Rivaldi_Prediction/data/featuSGD/US8807701029_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
6813,2000-02-04,72.75,75.4375,72.625,75.0,1189800.0,-0.03322259136212624,-1.25,-0.6101694915254238,55.93749999999999,61.91106567243028,-3.0257808476924737,-5.754842763753132,-0.11941851580790797,7.079053164061165,9.008572712924007,2.8125,4.3359790859753815,4.674999999999997,-6.844619990991106,16.194619990991107,-1.0848099954955615,10.434809995495556,2.875,78.0952380952381,19.840790801976837,5.759809995495555,2,-3.6875,-6.1875,-4.4375,1.40625,8.8125,4,0.19845360824742264,1.028169014084507,75.25,-1.6470588235294117,71.8125,1.2178217821782178,70.1875,0.19845360824742264
6814,2000-02-07,76.9375,77.4375,72.5625,73.0,1175500.0,0.05756013745704469,-1.025974025974026,-1.75,58.52941176470589,61.01956686585419,-7.075531889629204,-8.819340004557588,-4.306918515807908,2.8915531640611647,9.772108454212844,4.875,4.11408177356283,7.862499999999997,-3.042185738370989,18.767185738370983,2.410157130814511,13.31484286918549,-14.4375,96.38009049773756,39.38468208692642,5.452342869185491,2,-6.96875,-10.375,-8.625,-2.78125,-2.1875,0,0.13078797725426483,-1.25,72.75,1.028169014084507,75.25,-1.6470588235294117,71.8125,0.13078797725426483
6815,2000-02-08,77.5,77.625,73.75,76.6875,1391800.0,0.007311129163281915,6.294117647058823,0.20634920634920634,50.352112676056336,59.47531140079218,-7.583047511990074,-8.596925890610208,-4.869418515807908,2.3290531640611647,10.586078370450286,3.875,4.175804451177328,7.646874999999994,-3.334065051193008,18.627815051193004,2.156404974403486,13.137345025596503,-14.701250000000002,98.3739837398374,44.29279743479248,5.490470025596504,2,-7.4375,-10.9375,-9.1875,-3.34375,-1.5,1,0.05967741935483861,-1.025974025974026,76.9375,-1.25,72.75,1.028169014084507,75.25,0.05967741935483861
6816,2000-02-09,75.0,79.5625,74.6875,77.75,1990400.0,-0.032258064516129004,-1.8888888888888888,-3.3846153846153846,50.98039215686275,57.590438210323576,-4.705904927288387,-5.191563725139773,-2.369418515807908,4.829053164061165,11.53871172061119,4.875,4.275319221473708,4.403125000000003,-5.790274163829395,14.5965241638294,-0.6935745819146888,9.499824581914694,-11.608200000000004,45.925925925925924,-4.796521085748836,5.096699581914698,2,-3.96875,-7.78125,-6.6875,-0.84375,8.0,2,0.10333333333333328,6.294117647058823,77.5,-1.025974025974026,76.9375,-1.25,72.75,0.10333333333333328
6817,2000-02-10,78.9375,79.25,75.75,76.0,1321300.0,0.05249999999999999,-1.0363636363636364,-1.0681818181818181,58.85328836424958,57.758406194467405,-7.852516981029893,-8.13851715849357,-6.306918515807908,0.8915531640611647,12.542826560749178,4.25,3.7821125227327315,7.446875000000006,-2.35362470194859,17.2473747019486,2.546625149025701,12.34712485097431,-14.575457999999998,91.07142857142857,39.47654592883677,4.9002498509742995,2,-7.90625,-11.71875,-10.625,-4.78125,5.8125,3,0.13460015835312755,-1.8888888888888888,75.0,6.294117647058823,77.5,-1.025974025974026,76.9375,0.13460015835312755
6818,2000-02-11,75.375,80.0,75.0625,80.0,1251700.0,-0.04513064133016631,1.135135135135135,-1.574468085106383,55.13428120063192,57.91012141441478,-2.60429354628819,-3.6092169367261135,-2.744418515807908,4.454053164061165,13.63915618422572,4.9375,3.480487107482105,3.153125000000003,-5.372617269738143,11.678867269738149,-1.10974613486907,7.415996134869076,-10.100930519999991,37.81512605042017,-15.400864853811164,4.262871134869074,2,-3.5625,-7.9375,-7.0625,-1.21875,7.625,4,0.1807628524046434,-1.0363636363636364,78.9375,-1.8888888888888888,75.0,6.294117647058823,77.5,0.1807628524046434
6819,2000-02-14,77.3125,77.9375,75.0,76.1875,1042400.0,0.025704809286898778,1.4736842105263157,-0.24324324324324326,56.441717791411044,57.26030379836291,-2.8747092478504612,-5.0733915430826215,-4.681918515807908,2.5165531640611647,14.788025927761206,2.9375,3.174059002492939,4.625,-3.946967010030562,13.196967010030562,0.339016494984719,8.910983505015281,-10.860356078399988,56.99999999999999,2.4407951124444978,4.285983505015283,2,-2.34375,-9.875,-9.0,-3.15625,12.6875,0,0.05497170573969279,1.135135135135135,75.375,-1.0363636363636364,78.9375,-1.8888888888888888,75.0,0.05497170573969279
6820,2000-02-15,78.5,78.5,75.875,77.1875,1146900.0,0.015359741309620034,3.0,1.1666666666666667,61.52623211446741,57.106228154091184,-3.0833246092584403,-5.867668515504704,-5.869418515807908,1.3290531640611647,16.029460597405315,2.625,3.820816466314426,5.371875000000003,-3.453036938579544,14.19678693857955,0.9594190307102224,9.784330969289783,-10.96402759212799,71.76470588235294,12.550481661744385,4.412455969289776,2,-2.9375,-9.625,-10.1875,-4.34375,9.6875,1,-0.047770700636942665,1.4736842105263157,77.3125,1.135135135135135,75.375,-1.0363636363636364,78.9375,-0.047770700636942665
6821,2000-02-16,80.0,80.9375,79.0625,79.5,1135300.0,0.019108280254777066,-1.7272727272727273,0.38095238095238093,64.21875,56.88596511870943,-3.6875797849985474,-7.537535321078991,-7.369418515807908,-0.1709468359388353,17.465459327517674,2.4375,4.6669857104202634,6.734375,-2.4397335720687323,15.908483572068732,2.147320713965641,11.321429286034359,-11.466905384757752,84.21052631578947,19.171553486513844,4.587054286034364,2,-3.25,-10.65625,-11.6875,-5.84375,11.6875,2,-0.050000000000000044,3.0,78.5,1.4736842105263157,77.3125,1.135135135135135,75.375,-0.050000000000000044
6822,2000-02-17,80.625,81.3125,77.25,79.25,1112800.0,0.0078125,1.9545454545454546,2.75,75.44802867383513,59.05380163802445,-3.877740784053728,-8.079616900783776,-7.994418515807908,-0.7959468359388353,18.773926377462892,4.0625,4.755189543282583,7.043750000000003,-2.6987488013720764,16.78624880137209,2.172500599313963,11.914999400686042,-10.85146484628197,89.10891089108911,15.31818804078462,4.871249400686042,2,-3.6875,-11.09375,-12.3125,-6.46875,8.5,3,0.029457364341085368,-1.7272727272727273,80.0,3.0,78.5,1.4736842105263157,77.3125,0.029457364341085368
6823,2000-02-18,77.5,80.5625,76.625,80.5,884200.0,-0.03875968992248058,1.52,-2.1818181818181817,67.64705882352942,60.06687353344929,-0.009046930608874959,-4.796918854835241,-4.869418515807908,2.3290531640611647,20.08369133429701,4.0,4.644951941051602,3.6624999999999943,-6.21507294928368,13.540072949283676,-1.27628647464185,8.601286474641839,-6.3417890647281325,39.603960396039604,-38.95992594889264,4.93878647464184,2,0.03125,-7.09375,-9.1875,-3.34375,8.9375,4,0.09354838709677415,1.9545454545454546,80.625,-1.7272727272727273,80.0,3.0,78.5,0.09354838709677415
6824,2000-02-22,83.25,84.5,77.0,77.5625,2110400.0,0.0741935483870968,-1.201834862385321,-1.8958333333333333,67.9245283018868,62.019364158541556,-5.329954233938963,-10.125896300775821,-10.619418515807908,-3.4209468359388353,21.679926703195733,7.5,4.202900720932263,8.815624999999997,-1.8321814055466206,19.463431405546615,3.4917217972266883,14.139528202773306,-10.873274376960751,85.5072463768116,7.073227511633775,5.32390320277331,2,-3.65625,-9.75,-14.9375,-9.09375,0.5,1,-0.0030030030030030463,1.52,77.5,1.9545454545454546,80.625,-1.7272727272727273,80.0,-0.0030030030030030463
6825,2000-02-23,80.9375,85.125,79.625,84.75,2520300.0,-0.02777777777777779,1.4109589041095891,-0.6703296703296703,62.28956228956229,63.2759386177304,-2.769845030791899,-7.498884124069534,-8.306918515807908,-1.1084468359388353,23.394046107420518,5.5,4.527244849256874,6.059375000000003,-4.9071916405479215,17.025941640547927,0.5760916797260336,11.542658320273972,-6.863515964186249,50.73529411764706,-25.0484145349523,5.483283320273962,2,-0.875,-7.125,-12.625,-6.78125,-1.1875,2,0.11196911196911197,-1.201834862385321,83.25,1.52,77.5,1.9545454545454546,80.625,0.11196911196911197
6826,2000-02-24,86.0,86.0,81.75,81.875,1698100.0,0.06254826254826251,1.0606060606060606,-1.0819672131147542,63.87096774193548,63.83345854858438,-6.825698557865124,-11.865281559394901,-13.369418515807908,-6.170946835938835,25.245427143355702,5.0625,4.546372796305775,10.293750000000003,-1.4189637962849417,22.006463796284955,4.4373931018575234,16.150106898142482,-10.157853409916456,100.0,25.806121865095207,5.856356898142476,2,-5.5,-11.75,-17.6875,-11.84375,-4.0,3,0.025436046511627897,1.4109589041095891,80.9375,-1.201834862385321,83.25,1.52,77.5,0.025436046511627897
6827,2000-02-25,84.875,89.5,84.125,85.0,1878900.0,-0.013081395348837233,-5.615384615384615,-0.030303030303030304,66.22073578595317,65.0652868358423,-5.330445281824936,-9.971706526057233,-12.244418515807908,-5.045946835938835,27.362457586375854,5.375,4.9631957614038384,8.356250000000003,-3.541207988114394,20.2537079881144,2.4075210059428116,14.304978994057194,-7.204439796131496,64.07766990291263,-9.225208110551606,5.948728994057197,2,-2.625,-8.875,-16.5625,-10.71875,-10.75,4,0.08026509572901319,1.0606060606060606,86.0,1.4109589041095891,80.9375,-1.201834862385321,83.25,0.08026509572901319
6828,2000-02-28,84.9375,85.25,79.375,84.75,1858700.0,0.0007363770250368162,13.461538461538462,-1.5,62.03007518796993,65.68621543545996,-4.35145927916291,-8.744949831719708,-12.306918515807908,-5.108446835938835,29.08347147619349,5.875,5.596178887615537,7.315624999999997,-3.274796674796505,17.9060466747965,2.020414162601739,12.610835837398255,4.5625,63.5,-6.599404571686193,5.295210837398253,2,-2.25,-8.9375,-16.625,-10.78125,-4.0,0,0.04930095658572475,-5.615384615384615,84.875,1.0606060606060606,86.0,1.4109589041095891,80.9375,0.04930095658572475
6829,2000-02-29,87.0,89.0,84.875,85.5,1461200.0,0.024282560706401668,-2.0,8.0,63.66906474820144,65.92430795031929,-5.470563068288044,-9.544414860354522,-14.369418515807908,-7.170946835938835,31.086042504722787,4.125,5.668362571595793,8.265625,-1.2517478787495548,17.782997878749555,3.5069385606252297,13.02431143937477,2.5,75.30864197530865,8.422849939059475,4.758686439374776,2,-3.9375,-11.0,-18.6875,-12.84375,0.0,1,-0.006465517241379337,13.461538461538462,84.9375,-5.615384615384615,84.875,1.0606060606060606,86.0,-0.006465517241379337
6830,2000-03-01,89.5,89.6875,87.0,87.0,1443000.0,0.028735632183908066,-1.15,1.6666666666666667,70.86330935251799,66.6625923228213,-6.980159850411141,-11.092083478278894,-16.869418515807908,-9.670946835938835,32.35298009480852,2.6875,6.277368504476087,9.799999999999997,0.018623361337731126,19.581376638662263,4.909311680668864,14.69068831933113,-10.125,98.18181818181819,27.461459217220096,4.890688319331136,3,-6.34375,-13.40625,-21.1875,-15.34375,6.75,2,-0.06424581005586594,-2.0,87.0,13.461538461538462,84.9375,-5.615384615384615,84.875,-0.06424581005586594
6831,2000-03-02,83.9375,90.9375,83.25,89.6875,2166900.0,-0.06215083798882681,-1.1578947368421053,-2.3,56.87285223367698,64.59868382947039,-0.8944490117238644,-4.821852579879135,-11.306918515807908,-4.108446835938835,33.01319375556864,7.6875,6.59982882694932,3.6312499999999943,-5.5780220010581445,12.840522001058133,-0.9733860005290751,8.235886000529064,-4.356250000000003,39.45945945945946,-27.50161113691933,4.604636000529068,3,-0.15625,-7.21875,-15.625,-9.78125,14.0625,3,-0.04988830975428149,-1.15,89.5,-2.0,87.0,13.461538461538462,84.9375,-0.04988830975428149
6832,2000-03-03,88.4375,89.1875,83.9375,83.9375,1293700.0,0.05361131794489937,-1.3333333333333333,-0.782608695652174,67.50418760469012,64.58280924959935,-4.659723238932671,-8.730857214787392,-15.806918515807908,-8.608446835938835,33.302560344481854,5.25,6.7547011382076505,7.471874999999997,-2.0945887467781574,17.03833874677815,2.688643126610927,12.255106873389067,-8.402000000000001,78.37837837837837,7.411201106911008,4.7832318733890755,3,-4.46875,-11.71875,-20.125,-14.28125,5.6875,4,-0.07279151943462903,-1.1578947368421053,83.9375,-1.15,89.5,-2.0,87.0,-0.07279151943462903
6833,2000-03-06,87.1875,90.25,87.0,88.4375,1224500.0,-0.014134275618374548,-3.0,-0.2777777777777778,63.48122866894198,64.08910929038326,-2.113272006329211,-6.686603465283952,-14.556918515807908,-7.358446835938835,33.66830444667252,3.25,6.662483340048112,5.5,-3.624864815148584,14.624864815148584,0.9375675924257081,10.062432407574292,-6.715919999999997,51.21951219512195,-20.625680607285517,4.562432407574288,3,-2.03125,-10.46875,-18.875,-13.03125,5.0,0,-0.149820788530466,-1.3333333333333333,88.4375,-1.1578947368421053,83.9375,-1.15,89.5,-0.149820788530466
6834,2000-03-07,87.0,89.875,85.875,87.1875,1380500.0,-0.0021505376344086446,-2.282051282051282,0.15,61.92982456140351,64.04913843169895,-1.4951222685504462,-6.014984998705572,-14.369418515807908,-7.170946835938835,33.66477263878114,4.0,6.14360575570268,4.809375000000003,-4.322379439577119,13.941129439577125,0.24349778021144175,9.375252219788564,-6.109783199999995,48.78048780487805,-22.121686311056834,4.565877219788561,3,-1.84375,-10.28125,-18.6875,-12.84375,-2.5625,1,-0.06968390804597702,-3.0,87.1875,-1.3333333333333333,88.4375,-1.1578947368421053,83.9375,-0.06968390804597702
6835,2000-03-08,82.125,87.0,80.6875,87.0,1906100.0,-0.05603448275862066,1.5897435897435896,26.0,52.724358974358985,62.81062634641267,3.9851166272586056,-0.8176469876489705,-9.494418515807908,-2.2959468359388353,33.18755393173593,6.3125,6.0762119676632835,-0.296875,-9.158742136486325,8.564992136486325,-4.727808568243162,4.134058568243162,8.8125,14.02439024390244,-52.91434446346725,4.430933568243166,3,3.03125,-4.84375,-13.8125,-7.96875,1.25,2,0.05936073059360725,-2.282051282051282,87.0,-3.0,87.1875,-1.3333333333333333,88.4375,0.05936073059360725
6836,2000-03-09,82.75,84.5,80.625,82.125,2270200.0,0.007610350076103556,-1.1379310344827587,-0.1282051282051282,52.72435897435897,61.3110289229022,3.185625022995893,-0.8772434383691632,-10.119418515807908,-2.9209468359388353,32.4083357680546,3.875,5.588460791983721,-0.05937500000000284,-8.203479563715803,8.084729563715797,-4.131427281857896,4.01267728185789,7.982500000000002,22.07792207792208,-40.31912652067963,4.072052281857898,3,2.40625,-2.3125,-14.4375,-8.59375,-7.3125,3,0.1631419939577039,1.5897435897435896,82.125,-2.282051282051282,87.0,-3.0,87.1875,0.1631419939577039
6837,2000-03-10,89.5625,90.8125,83.375,83.5,2812800.0,0.0823262839879153,-1.3564356435643565,9.7,64.12884333821376,61.544225384040416,-3.2318961085301225,-7.223272717141398,-16.931918515807908,-9.733446835938835,31.98016041629238,8.0625,5.699103154264833,6.221874999999997,-2.23879980122625,14.682549801226244,1.9915375993868736,10.45221240061312,-8.9375,87.73006134969326,21.522460637244848,4.230337400613126,3,-3.78125,-8.53125,-21.25,-15.40625,-2.3125,4,0.09420795533845072,-1.1379310344827587,82.75,1.5897435897435896,82.125,-2.282051282051282,87.0,0.09420795533845072
6838,2000-03-13,89.0,89.0,85.8125,87.625,1506600.0,-0.006280530355896707,3.6363636363636362,0.2268041237113402,57.666666666666664,60.87729226386988,-2.2713893268550294,-5.8896502420845565,-16.369418515807908,-9.170946835938835,31.420108960272607,3.75,5.336223033823032,4.978125000000006,-2.9599862487397104,12.916236248739722,1.0090693756301476,8.947180624369864,-8.375,82.20858895705521,17.680432736622166,3.9690556243698594,3,-3.21875,-7.25,-20.6875,-14.84375,2.9375,0,0.057584269662921406,-1.3564356435643565,89.5625,-1.1379310344827587,82.75,1.5897435897435896,82.125,0.057584269662921406
6839,2000-03-14,81.5625,93.4375,81.5625,90.5,1918700.0,-0.0835674157303371,-1.6573426573426573,-6.5,50.73313782991202,58.64060653913589,4.820628416141361,1.9843110869183676,-8.931918515807908,-1.7334468359388353,31.084132031318845,11.875,4.778237681761112,-2.671875,-10.062400028532679,4.718650028532679,-6.367137514266346,1.0233875142663464,-0.7337500000000006,7.317073170731707,-56.520384582198915,3.6952625142663424,3,5.46875,1.4375,-13.25,-7.40625,10.5625,1,0.13026819923371646,3.6363636363636362,89.0,-1.3564356435643565,89.5625,-1.1379310344827587,82.75,0.13026819923371646
6840,2000-03-15,74.75,81.5625,74.75,81.5625,2123500.0,-0.08352490421455938,1.0,0.7622377622377622,37.323943661971825,56.468505586724206,10.416181796578627,8.960895567071589,-2.119418515807908,5.079053164061165,30.118091853712382,6.8125,4.275371958471538,-9.296875,-17.45080880603237,-1.14294119396763,-13.373841903016185,-5.219908096983815,18.6875,0.0,-56.81504021021743,4.076966903016185,3,9.34375,8.84375,-6.4375,-0.59375,21.5625,2,0.12959866220735794,-1.6573426573426573,81.5625,3.6363636363636362,89.0,-1.3564356435643565,89.5625,0.12959866220735794
6841,2000-03-16,76.0,78.6875,71.5,78.0,3301100.0,0.01672240802675584,3.259259259259259,0.29357798165137616,40.02808988764044,53.415605840385346,8.852807725854362,7.795542081727291,-2.9210670188798815,3.8290531640611647,28.523323128634427,7.1875,3.504226905556166,-7.846874999999997,-16.593441525605442,0.8996915256054479,-12.220158262802727,-3.4735917371972675,17.4375,20.51282051282051,-33.921888103722175,4.373283262802724,3,6.46875,6.46875,-7.6875,-1.84375,16.5,3,0.09703947368421062,1.0,74.75,-1.6573426573426573,81.5625,3.6363636363636362,89.0,0.09703947368421062
6842,2000-03-17,83.0,86.0,76.5625,76.75,2397900.0,0.09210526315789469,-1.849056603773585,-3.125,48.11664641555285,51.70843003445322,1.1179491920254492,1.035694708183044,-9.339818602309123,-3.1709468359388353,27.811309956563257,10.0,2.331663252140814,-0.9656250000000028,-9.591671370547857,7.660421370547851,-5.278648185273923,3.347398185273917,9.560000000000002,52.42165242165242,-0.8305694554353522,4.313023185273925,3,-0.53125,-0.53125,-13.875,-8.84375,20.375,4,-0.09111445783132532,3.259259259259259,76.0,1.0,74.75,-1.6573426573426573,81.5625,-0.09111445783132532
6843,2000-03-20,84.75,86.75,80.1875,80.1875,2033100.0,0.02108433734939763,-1.8767123287671232,0.73,47.799511002444994,50.13839519456894,-1.1333558661968652,-0.1510487351735179,-10.383566926474003,-4.920946835938835,27.29476530756296,6.5625,2.163008854661868,0.421875,-7.651786185249861,8.495536185249861,-3.6149555926249235,4.4587055926249235,6.9676000000000045,60.3988603988604,9.526155500958133,4.036830592624928,3,-2.28125,-2.28125,-15.625,-10.59375,17.4375,0,0.029498525073746285,-1.849056603773585,83.0,3.259259259259259,76.0,1.0,74.75,0.029498525073746285
6844,2000-03-21,83.0,87.625,81.0,87.625,2103400.0,-0.020648967551622377,1.864864864864865,-1.0136986301369864,43.5483870967742,49.118842763726185,-0.011650737123702015,1.6646068365661506,-7.971371555216166,-3.1709468359388353,26.174020661168594,6.625,1.0775735099114172,-1.3156249999999972,-9.3970847552865,6.765834755286505,-5.356354877643241,2.725104877643247,7.908895999999999,71.31782945736434,25.337637584906112,4.040729877643251,3,-0.53125,-0.53125,-13.375,-8.84375,24.9375,1,0.10768072289156616,-1.8767123287671232,84.75,-1.849056603773585,83.0,3.259259259259259,76.0,0.10768072289156616
6845,2000-03-22,90.0,90.0,83.25,83.25,1980900.0,0.0843373493975903,1.0,-1.4594594594594594,55.850422195416165,49.46618312162143,-6.456027593893026,-4.871401311947736,-14.375372143808264,-10.170946835938835,25.013642678444125,7.0,0.3959767428761154,5.231250000000003,-3.0660724121113816,13.528572412111387,1.0825887939443106,9.379911206055695,0.1325401600000049,100.0,50.99754960739406,4.148661206055691,3,-7.53125,-7.53125,-18.796875,-15.84375,20.0,2,0.023611111111111027,1.864864864864865,83.0,-1.8767123287671232,84.75,-1.849056603773585,83.0,0.023611111111111027
6846,2000-03-23,88.1875,90.0,87.375,89.9375,1063400.0,-0.02013888888888893,1.8,-0.25925925925925924,49.74554707379135,47.86803909224116,-4.236631860075491,-3.04261290207738,-11.917214691997373,-8.358446835938835,23.66268772150014,2.625,-0.26770828524766443,3.309375000000003,-5.113014002721101,11.731764002721107,-0.9018195013605492,7.520569501360555,-16.6875,86.51162790697674,39.522071174982344,4.211194501360552,3,-5.71875,-5.71875,-15.96875,-14.03125,21.125,3,0.09213323883770386,1.0,90.0,1.864864864864865,83.0,-1.8767123287671232,84.75,0.09213323883770386
6847,2000-03-24,91.6875,94.75,88.25,89.9375,1557600.0,0.03968816442239542,-1.5365853658536586,-1.0,54.37956204379562,47.502805245255495,-8.273553651479546,-6.330644378446436,-14.747797927436949,-11.858446835938835,21.977356477856652,6.5625,-0.08822074658961299,6.46875,-2.48723704484145,15.42473704484145,1.9907564775792679,10.946743522420732,-19.817499999999995,78.96995708154506,31.17228110292831,4.477993522420726,3,-8.5625,-8.5625,-18.640625,-17.53125,16.3125,4,0.008861622358554921,1.8,88.1875,1.0,90.0,1.864864864864865,83.0,0.008861622358554921
6848,2000-03-27,89.125,94.9375,88.25,91.4375,1290900.0,-0.027948193592365334,-2.292307692307692,-1.3214285714285714,51.9767441860465,47.640983729270445,-6.360312535783848,-3.6241544135470605,-11.52178136286875,-9.295946835938835,21.671385808511843,6.6875,0.01469430622680079,3.6968750000000057,-5.425671083165213,12.819421083165224,-0.8643980415826036,8.258148041582615,-16.339799999999997,58.29596412556054,10.18379828580808,4.561273041582611,3,-5.90625,-5.90625,-15.890625,-14.96875,11.0625,0,0.1598877980364657,-1.5365853658536586,91.6875,1.8,88.1875,1.0,90.0,0.1598877980364657
6849,2000-03-28,86.4375,91.0,86.375,91.0,1042800.0,-0.03015427769985979,1.0273972602739727,1.972972972972973,54.18181818181818,49.51408089814226,-3.2503839729093613,-1.0339683002086133,-8.422038436867922,-6.608446835938835,20.658775264038216,4.625,-1.09723164907318,1.0374999999999943,-8.068094000682365,10.143094000682353,-3.5152970003411923,5.590297000341181,-12.323161999999996,27.27272727272727,-24.112338133119234,4.552797000341181,3,-3.21875,-3.21875,-12.46875,-12.28125,18.5,1,0.18221258134490248,-2.292307692307692,89.125,-1.5365853658536586,91.6875,1.8,88.1875,0.18221258134490248
6850,2000-03-29,83.75,87.3125,80.25,87.125,1911600.0,-0.03109182935647148,2.7666666666666666,0.7397260273972602,50.93240093240094,50.725671014226755,0.947681636156787,1.2655545540416142,-5.399426431421659,-3.9209468359388353,19.062929501164355,7.0625,-1.9143037212323293,-1.3624999999999972,-10.284272599421541,7.559272599421547,-5.823386299710762,3.098386299710768,-8.38627228,23.829787234042556,-29.971015770916154,4.4608862997107686,3,2.0,-0.53125,-7.203125,-9.59375,24.875,2,0.2888059701492538,1.0273972602739727,86.4375,-2.292307692307692,89.125,-1.5365853658536586,91.6875,0.2888059701492538
6851,2000-03-30,79.75,85.1875,77.125,83.8125,1510900.0,-0.047761194029850795,1.3669724770642202,1.2037037037037037,40.34440344403445,49.862088461835825,6.18609324504088,5.2024864957010095,-1.3476847701543448,0.0790531640611647,18.2071864589818,8.0625,-1.9879375319516726,-5.153125000000003,-14.382251074125591,4.076001074125585,-9.767688037062797,-0.5385619629372087,-3.2118459432000037,14.736842105263156,-33.335736758191885,4.614563037062793,3,6.28125,3.46875,-2.8125,-5.59375,21.6875,3,0.3793103448275863,2.7666666666666666,83.75,1.0273972602739727,86.4375,-2.292307692307692,89.125,0.3793103448275863
6852,2000-03-31,82.0,82.8125,76.0625,81.25,1766700.0,0.028213166144200663,4.684210526315789,-0.18461538461538463,43.33333333333333,49.365846498601194,4.223468678860115,2.5776336921907586,-3.424032218109076,-2.1709468359388353,17.241610300442005,6.75,-0.7067294635826471,-2.581249999999997,-11.740127272610238,6.577627272610243,-7.16068863630511,1.998188636305116,12.9375,31.456953642384107,-11.789646306066054,4.57943863630512,3,3.5,1.21875,-4.625,-7.84375,11.75,4,0.33307926829268286,1.3669724770642202,79.75,2.7666666666666666,83.75,1.0273972602739727,86.4375,0.33307926829268286
6853,2000-04-03,74.125,82.0,72.375,82.0,2758700.0,-0.09603658536585369,1.4444444444444444,-10.5,42.97520661157025,49.30215977802298,11.658869551249097,9.933124014235332,4.599153457478437,5.704053164061165,16.19569053518979,9.625,0.23644328139639015,-9.803124999999994,-19.985287793077717,0.3790377930777282,-14.894206396538863,-4.712043603461126,20.435000000000002,9.395973154362416,-36.80939301905627,5.091081396538864,4,9.53125,9.09375,5.0,0.03125,9.875,0,0.45699831365935917,4.684210526315789,82.0,1.3669724770642202,79.75,2.7666666666666666,83.75,0.45699831365935917
6854,2000-04-04,80.9375,82.375,69.9375,76.0,3298300.0,0.09190556492411472,2.184,-0.626984126984127,55.84415584415584,49.30146351677183,5.054579818876377,2.7859881833358884,-1.9486909629436013,-1.1084468359388353,15.534409019765171,12.4375,0.4337447254026898,-2.6875,-12.845543869916966,7.470543869916966,-7.766521934958476,2.391521934958476,12.735100000000003,63.30935251798561,10.794207449562606,5.07902193495848,4,1.5,1.5,-1.59375,-6.78125,2.0625,1,0.23783783783783785,1.4444444444444444,74.125,4.684210526315789,82.0,1.3669724770642202,79.75,0.23783783783783785
6855,2000-04-05,87.0,89.125,77.25,79.0,2699600.0,0.07490347490347493,-1.065217391304348,1.620253164556962,59.52380952380952,50.387937122329404,-1.6519417586328018,-3.0488806282253904,-7.6948104197791025,-7.170946835938835,15.89383397415336,11.875,0.680972924472897,3.1312499999999943,-7.10886879299926,13.371368792999249,-1.988809396499633,8.251309396499622,5.248494000000008,88.92508143322475,31.02502258405032,5.120059396499626,4,-4.5625,-4.5625,-7.46875,-12.84375,0.9375,2,0.20617816091954033,2.184,80.9375,1.4444444444444444,74.125,4.684210526315789,82.0,0.20617816091954033
6856,2000-04-06,96.25,96.875,89.5,90.0,3726800.0,0.10632183908045967,-1.0344827586206897,0.78125,61.04166666666666,51.128170969315065,-10.770653759856145,-11.842825381277862,-16.429796444130687,-16.420946835938835,16.648750189670903,9.875,1.594479924103112,11.706249999999997,0.08941642245312664,23.323083577546868,5.897833211226555,17.51466678877344,-26.3125,97.6798143851508,37.47213965362215,5.808416788773438,4,-12.84375,-12.84375,-16.625,-22.09375,-9.3125,3,0.12857142857142856,-1.065217391304348,87.0,2.184,80.9375,1.4444444444444444,74.125,0.12857142857142856
6857,2000-04-07,98.0,98.9375,94.375,98.0,2408100.0,0.018181818181818077,3.8666666666666667,0.0,61.04166666666666,52.13538457827286,-12.886178800958007,-13.626959781099814,-17.60763553217481,-18.170946835938835,16.4032790662411,4.5625,1.2835463173639,13.034374999999997,0.11079680527147673,25.957953194728518,6.572585902635737,19.496164097364257,-27.523750000000007,96.76724137931035,35.072513358908154,6.461789097364261,4,-13.5625,-13.5625,-17.75,-23.84375,-8.75,4,0.035076530612244916,-1.0344827586206897,96.25,-1.065217391304348,87.0,2.184,80.9375,0.035076530612244916
6858,2000-04-10,94.125,99.5625,92.5625,98.8125,2269500.0,-0.039540816326530615,1.2626262626262625,-100.0,58.95372233400403,52.665596150737954,-9.19421124781735,-9.853516105542482,-13.00833769390539,-14.295946835938835,16.037720659298337,7.0,1.4055347113330043,8.903125000000003,-4.549672290311406,22.355922290311412,2.1767263548443054,15.6295236451557,-22.5103,81.64556962025317,20.293666869302683,6.726398645155702,4,-9.375,-9.375,-13.78125,-19.96875,-2.625,0,-0.003984063745019917,3.8666666666666667,98.0,-1.0344827586206897,96.25,-1.065217391304348,87.0,-0.003984063745019917
6859,2000-04-11,92.1875,93.4375,89.5,92.3125,3048500.0,-0.02058432934926957,2.3157894736842106,0.02666666666666667,51.91675794085434,52.774969151677226,-7.1021673675794545,-7.461773440413339,-10.414566424574005,-12.358446835938835,14.80433036850034,4.625,0.9080435093108576,6.434375000000003,-7.247181628407276,20.11593162840728,-0.4064033142036294,13.275153314203635,-18.895932000000002,66.94677871148458,10.050533622694147,6.8407783142036385,4,-7.4375,-7.4375,-11.25,-18.03125,-1.4375,1,-0.08881355932203394,1.2626262626262625,94.125,3.8666666666666667,98.0,-1.0344827586206897,96.25,-0.08881355932203394
6860,2000-04-12,84.4375,94.5,84.25,92.4375,2065600.0,-0.0840677966101695,-1.4477611940298507,64.0,47.023809523809526,53.51712538276334,0.8444088430213412,1.1080101624067709,-2.2601136364167473,-4.608446835938835,14.781299104150051,10.25,0.5197789919575797,-1.7999999999999972,-14.491467813580783,10.891467813580789,-8.145733906790397,4.545733906790403,-9.569676080000008,1.2244897959183674,-49.78061521518918,6.345733906790395,4,0.3125,0.3125,-3.5,-10.28125,0.3125,2,-0.01702442635085122,2.3157894736842106,92.1875,1.2626262626262625,94.125,3.8666666666666667,98.0,-0.01702442635085122
6861,2000-04-13,83.375,93.0,82.0,84.625,2702900.0,-0.012583271650629113,-4.5,0.15625,43.13725490196079,53.49533889038862,2.766072842648171,2.9000426015721246,-0.8495548725373396,-3.5459468359388353,15.470406725943208,11.0,0.1371949275178821,-3.231250000000003,-15.070225829192736,8.60772582919273,-9.150737914596363,2.688237914596357,-7.0254955152000065,7.829181494661921,-38.00112986947589,5.919487914596366,4,1.375,1.375,-2.15625,-9.21875,1.125,3,0.05472263868065963,-1.4477611940298507,84.4375,2.3157894736842106,92.1875,1.2626262626262625,94.125,0.05472263868065963
6862,2000-04-14,75.4375,85.375,73.0625,83.5,2948200.0,-0.09520239880059966,1.0846560846560847,6.45,39.62085308056872,53.12263294249956,10.811758581826354,10.795416191380468,7.240127811793428,4.391553164061165,15.480233648977377,12.3125,-0.054432071922548175,-10.790625000000006,-23.561008281042746,1.9797582810427343,-17.175816640521376,-4.405433359478636,24.125,8.962264150943396,-33.83338183398867,6.385191640521374,4,9.3125,9.3125,7.359375,-1.28125,-0.1875,4,0.15244407622203804,-4.5,83.375,-1.4477611940298507,84.4375,2.3157894736842106,92.1875,0.15244407622203804
6863,2000-04-17,87.25,87.375,73.5,73.5,2273500.0,0.15658657829328915,-1.018181818181818,-1.7054263565891472,50.54121565362198,52.533417365773566,1.1810287293122457,-0.8645108669045385,-4.199194741798095,-7.420946835938835,15.28460040866682,13.875,1.0403822722456368,0.8968749999999943,-11.86152490328351,13.655274903283498,-5.482324951641758,7.276074951641746,11.782499999999999,66.1807580174927,20.53666436852854,6.379199951641752,4,-0.9375,-2.5,-3.84375,-13.09375,-16.75,0,0.022922636103151817,1.0846560846560847,75.4375,-4.5,83.375,-1.4477611940298507,84.4375,0.022922636103151817
6864,2000-04-18,91.9375,94.0,83.75,87.25,1935000.0,0.05372492836676224,1.326241134751773,0.3409090909090909,55.31224655312246,52.06546592458613,-1.9914521419786553,-5.1101021760089935,-8.586350319907211,-12.108446835938835,14.637146543724686,10.25,1.9896463796920614,5.137500000000003,-7.75180605293842,18.026806052938426,-1.3071530264692086,11.582153026469214,6.575599999999994,88.0466472303207,38.00557122181989,6.44465302646921,4,-5.625,-7.1875,-8.171875,-17.78125,-17.8125,1,-0.0047586675730795225,-1.018181818181818,87.25,1.0846560846560847,75.4375,-4.5,83.375,-0.0047586675730795225
6865,2000-04-19,92.125,102.0,92.0,98.5,5119200.0,0.0020394289598912874,-2.018867924528302,-1.36,58.447098976109224,51.777180625635296,-1.5371688520890388,-5.407484377987686,-8.483268510900587,-12.295946835938835,13.804361420459088,10.0625,3.687408109501604,5.21875,-7.815838348737827,18.253338348737827,-1.2985441743689137,11.736044174368914,-19.0625,65.87473002159827,10.89830939461887,6.517294174368912,4,-4.59375,-6.15625,-7.109375,-17.96875,-19.375,2,-0.014925373134328401,1.326241134751773,91.9375,-1.018181818181818,87.25,1.0846560846560847,75.4375,-0.014925373134328401
6866,2000-04-20,96.3125,99.4375,90.6875,93.125,2861200.0,0.045454545454545414,-1.1705426356589148,-0.5,59.51787198669992,51.607870105638995,-6.386477193265904,-9.439012659126476,-12.244941615865002,-16.483446835938835,12.867757272984983,8.75,4.268336767554871,9.0,-4.692583470815947,22.692583470815947,2.1537082645920265,15.846291735407974,-22.67125,80.34557235421165,21.469020270731548,6.846291735407976,4,-8.78125,-10.34375,-12.46875,-22.15625,-11.75,3,-0.12005191434133677,-2.018867924528302,92.125,1.326241134751773,91.9375,-1.018181818181818,87.25,-0.12005191434133677
6867,2000-04-24,92.5,94.75,87.0,94.625,2358700.0,-0.0395846852693057,5.526315789473684,-0.6666666666666666,62.91739894551846,52.048278618029485,-3.840016779486504,-5.86312673495452,-8.169073490132234,-12.670946835938835,11.108222569322832,9.3125,4.065173087949972,5.146874999999994,-8.605055187489256,18.898805187489245,-1.729090093744631,12.02284009374462,-18.291574999999995,66.66666666666666,1.4679037278407066,6.8759650937446235,4,-4.96875,-6.53125,-10.03125,-18.34375,-6.5,0,-0.08648648648648649,-1.1705426356589148,96.3125,-2.018867924528302,92.125,1.326241134751773,91.9375,-0.08648648648648649
6868,2000-04-25,103.375,107.0,95.0,95.0,2989700.0,0.11756756756756759,-1.8656716417910448,-3.9411764705882355,64.92103075644224,53.49319781976147,-14.823798993855732,-16.45971263941958,-18.534059240118566,-23.545946835938835,9.67496420883901,14.5,3.2818878699524845,15.309375000000003,-0.19415149823831257,30.81290149823832,7.557611750880838,23.061138249119168,-28.610743499999998,84.40860215053763,18.1871756069593,7.751763249119161,4,-13.34375,-14.90625,-20.90625,-29.21875,-12.8125,1,-0.27206771463119706,5.526315789473684,92.5,-1.1705426356589148,96.3125,-2.018867924528302,92.125,-0.27206771463119706
6869,2000-04-26,102.1875,107.0,101.0625,103.4375,2680900.0,-0.011487303506650504,-2.392857142857143,-0.14925373134328357,60.8,55.0238856504493,-13.486918364507972,-14.790056275897427,-16.9022894269785,-22.358446835938835,8.59365804762758,5.9375,2.286030526382774,13.334374999999994,-3.374149602965204,30.042899602965193,4.980112698517402,21.688637301482586,-26.133813759999995,75.9375,12.067938576798731,8.354262301482597,4,-12.15625,-13.71875,-19.71875,-28.03125,-2.90625,2,-0.310091743119266,-1.8656716417910448,103.375,5.526315789473684,92.5,-1.1705426356589148,96.3125,-0.310091743119266
6870,2000-04-27,107.9375,110.625,100.125,100.625,2375800.0,0.05626911314984717,-1.5263157894736843,-5.85,58.746492048643596,56.75824533341406,-17.380644493918666,-19.64214195415417,-22.170326761632438,-28.108446835938835,8.818534644124163,10.5,1.8156397919851202,17.875,-0.6779115320422875,36.42791153204229,8.598544233978856,27.151455766021144,-30.64596120959999,88.62433862433863,27.832283561150675,9.276455766021144,4,-16.09375,-17.65625,-25.46875,-33.78125,-11.9375,3,-0.3132599884192241,-2.392857142857143,102.1875,-1.8656716417910448,103.375,5.526315789473684,92.5,-0.3132599884192241
6871,2000-04-28,110.0,112.0,108.125,109.3125,1739800.0,0.019108280254777066,-1.530612244897959,0.09401709401709402,58.93854748603352,58.90465582291015,-17.063635567198162,-20.366385059277988,-23.765317521637968,-30.170946835938835,9.652924034935506,4.0625,2.1142083681293684,18.424999999999997,-1.471591218227843,38.32159121822784,8.476704390886084,28.37329560911391,-30.708453537023985,92.0,34.28141466275949,9.948295609113918,4,-17.25,-19.03125,-27.53125,-35.84375,-18.0,4,-0.3386363636363636,-1.5263157894736843,107.9375,-2.392857142857143,102.1875,-1.8656716417910448,103.375,-0.3386363636363636
6872,2000-05-01,109.3125,115.4375,109.0,110.0625,2287800.0,-0.006249999999999978,-8.363636363636363,-1.0909090909090908,61.87683284457477,60.16416884412712,-12.366062911147793,-18.47501020671332,-22.628806764619284,-29.483446835938835,10.822006137079295,6.4375,3.440766804352137,16.371875000000003,-4.483732719634077,37.22748271963408,5.944071140182956,26.79967885981705,-27.404277254062066,70.03058103975535,14.704976622269328,10.42780385981704,5,-9.71875,-16.625,-26.84375,-33.71875,-14.375,0,-0.2264150943396226,-1.530612244897959,110.0,-1.5263157894736843,107.9375,-2.392857142857143,102.1875,-0.2264150943396226
6873,2000-05-02,108.0,114.6875,107.875,108.5,2161500.0,-0.012006861063464824,-17.166666666666668,0.6666666666666666,62.48766041461007,60.961437050959084,-8.717362820248582,-15.277861617088192,-20.77254623970694,-28.170946835938835,11.577825782348048,6.8125,5.260209892846632,13.365624999999994,-6.536366560949432,33.26761656094942,3.414629219525281,23.316620780474707,-22.738849528655862,51.42857142857142,-2.32677438469198,9.950995780474717,5,-6.78125,-15.3125,-24.875,-31.75,-14.375,1,-0.20370370370370372,-8.363636363636363,109.3125,-1.530612244897959,110.0,-1.5263157894736843,107.9375,-0.20370370370370372
6874,2000-05-03,100.1875,107.5625,97.25,107.5625,2521600.0,-0.07233796296296291,1.7966101694915255,14.75,62.42603550295858,61.4035411094979,0.43412081903449007,-6.270760943216246,-12.681224529594004,-20.358446835938835,11.509384137205133,10.75,8.041647804985502,4.590625000000003,-14.361551439034983,23.54280143903499,-4.88546321951749,14.066713219517496,-11.90871457579027,16.151202749140893,-42.421064865249036,9.476088219517491,5,1.03125,-7.5,-16.96875,-23.84375,-8.9375,2,-0.09606986899563319,-17.166666666666668,108.0,-8.363636363636363,109.3125,-1.530612244897959,110.0,-0.09606986899563319
6875,2000-05-04,104.9375,105.9375,100.25,101.75,2134900.0,0.04741110417966321,1.1927710843373494,-0.4322033898305085,66.07642124883503,62.13226880529069,-2.578447991994892,-10.127255609478553,-17.016908512276686,-25.108446835938835,12.081667838547961,5.75,9.362797042918189,8.443749999999994,-10.49316483375921,27.380664833759198,-1.0247074168796075,17.912207416879596,-13.942843118211243,42.2680412371134,-21.784226542847456,9.468457416879604,5,-3.71875,-12.25,-21.71875,-27.71875,-17.4375,3,-0.05390113162596788,1.7966101694915255,100.1875,-17.166666666666668,108.0,-8.363636363636363,109.3125,-0.05390113162596788
6876,2000-05-05,108.625,109.75,104.5,106.0,2128700.0,0.03513996426444321,1.1538461538461537,0.8235294117647058,76.41791044776119,63.63232563887322,-4.845282363088543,-13.534011966680495,-20.401905599592908,-28.795946835938835,11.788710442166625,5.25,10.093896928805478,11.512500000000003,-8.18432214550296,31.209322145502966,1.6640889272485282,21.360911072751477,-15.186058806390122,62.54295532646048,-8.12761710500174,9.848411072751478,5,-3.40625,-15.9375,-24.140625,-29.90625,-21.5,4,-0.1162255466052935,1.1927710843373494,104.9375,1.7966101694915255,100.1875,-17.166666666666668,108.0,-0.1162255466052935
6877,2000-05-08,101.4375,109.625,101.1875,108.375,1505100.0,-0.06616800920598387,-1.26890756302521,-2.642857142857143,62.19119226638024,63.329010251088555,4.1832386705880396,-6.404121414473565,-12.952917448881877,-21.608446835938835,11.08923308870861,8.4375,10.474883377941808,4.153125000000003,-15.636079717604488,23.942329717604494,-5.741477358802243,14.047727358802248,-5.798702925751115,24.014336917562723,-45.273385221987205,9.894602358802246,5,4.90625,-8.75,-16.8125,-22.71875,-16.5625,0,-0.09303758471965495,1.1538461538461537,108.625,1.1927710843373494,104.9375,1.7966101694915255,100.1875,-0.09303758471965495
6878,2000-05-09,93.75,103.875,93.5,101.4375,2436300.0,-0.07578558225508314,-1.534351145038168,1.1081081081081081,51.481103166496425,62.29357726958816,11.579567503299444,1.3216033468210782,-5.089882270676114,-13.920946835938835,10.5989628514575,10.375,10.287654058158026,-3.515625,-23.31813991703693,16.28688991703693,-13.416882458518472,6.385632458518472,21.6875,1.5384615384615385,-62.6757518045979,9.901257458518467,5,10.71875,-1.0625,-9.390625,-15.03125,-6.75,1,0.012666666666666604,-1.26890756302521,101.4375,1.1538461538461537,108.625,1.1927710843373494,104.9375,0.012666666666666604
6879,2000-05-10,84.0,90.25,82.375,90.25,3757800.0,-0.10399999999999998,1.52,0.8130081300813008,44.25795053003534,60.68373932307613,20.649919760681016,10.990241516506444,4.659485498531723,-4.170946835938835,10.947730796507962,11.375,9.917309727294565,-12.856250000000003,-33.42449727711694,7.711997277116936,-23.140373638558472,-2.5721263614415335,30.99875,5.93607305936073,-55.66936294044745,10.28412363855847,5,14.90625,8.6875,-0.5625,-5.28125,-3.25,2,0.11458333333333326,-1.534351145038168,93.75,-1.26890756302521,101.4375,1.1538461538461537,108.625,0.11458333333333326
6880,2000-05-11,83.0,85.3125,80.25,84.0625,3290400.0,-0.011904761904761862,1.8421052631578947,0.17,40.14801110083257,58.59590194694269,19.82538310999027,12.51887505366642,5.566625342393451,-3.1709468359388353,12.025091412478622,5.0625,8.41139116858389,-13.784374999999997,-34.54449757056142,6.975747570561424,-24.1644362852807,-3.4043137147192937,30.693799999999996,9.322033898305085,-47.85105043814496,10.380061285280709,5,14.84375,11.25,-0.5625,-4.28125,0.375,3,0.09939759036144569,1.52,84.0,-1.534351145038168,93.75,-1.26890756302521,101.4375,0.09939759036144569
6881,2000-05-12,87.9375,91.9375,84.125,84.4375,2319000.0,0.05948795180722888,-2.787878787878788,-3.2941176470588234,46.678798908098265,56.90723150955641,12.77235112341701,8.369837763679897,0.7710482284943794,-8.108446835938835,12.581537833083678,8.9375,7.474111375014786,-9.075000000000003,-29.30828582467896,11.158285824678956,-19.19164291233949,1.0416429123394835,23.74967199999999,26.170212765957444,-28.570907488700705,10.116642912339481,5,9.53125,6.3125,-5.5,-9.21875,-6.0625,4,-0.00497512437810943,1.8421052631578947,83.0,1.52,84.0,-1.534351145038168,93.75,-0.00497512437810943
6882,2000-05-15,86.9375,89.4375,82.4375,87.6875,2004100.0,-0.011371712864250205,2.2941176470588234,-0.21428571428571427,36.02550478214665,53.96699199483826,11.470975800748931,10.830867546255618,1.7592065247485493,-7.108446835938835,12.14540283225834,7.0,6.199705085323615,-10.650000000000006,-28.85350060319506,7.553500603195047,-19.75175030159754,-1.548249698402472,22.863441679999994,28.306878306878307,-21.744555437979752,9.101750301597528,5,8.0625,7.3125,-3.53125,-7.25,-7.6875,0,0.0021567217828899476,-2.787878787878788,87.9375,1.8421052631578947,83.0,1.52,84.0,0.0021567217828899476
6883,2000-05-16,89.25,91.375,86.5625,89.625,2311200.0,0.026599568655643502,1.4838709677419355,0.5,39.20750782064651,51.387155585692476,6.949947995089161,9.144740644951185,-0.49821047586125644,-9.420946835938835,11.909761683518663,4.8125,4.664469414966106,-8.4375,-26.422554102021152,9.547554102021152,-17.430027051010583,0.5550270510105832,18.7778851792,77.00534759358288,28.97962612303447,8.992527051010578,5,5.75,5.0,-4.8125,-8.53125,-8.25,1,-0.0490196078431373,2.2941176470588234,86.9375,-2.787878787878788,87.9375,1.8421052631578947,83.0,-0.0490196078431373
6884,2000-05-17,91.5,92.25,87.5625,89.0,2190100.0,0.025210084033613356,1.34375,-6.666666666666667,35.437430786267996,47.982823312073904,3.7303133531160313,7.231021949205825,-2.659801977561642,-11.670946835938835,12.547392090857315,4.6875,2.8772295592548858,-6.165625000000006,-24.18116448204006,11.849914482040049,-15.173394741020033,2.8421447410200216,14.861212068447998,93.75,48.75876755103761,9.007769741020024,5,3.5,2.75,-6.75,-10.46875,-10.5,2,-0.049180327868852514,1.4838709677419355,89.25,2.2941176470588234,86.9375,-2.787878787878788,87.9375,-0.049180327868852514
6885,2000-05-18,90.75,92.4375,89.625,91.5,2049900.0,-0.008196721311475419,1.1428571428571428,-0.3,32.539682539682545,43.107464655620724,2.5213192690495987,8.298180714489291,-1.6711258877127761,-10.920946835938835,12.726637786100047,2.8125,0.9636751278710278,-6.846874999999997,-24.96166227703148,11.267912277031485,-15.904268638515745,2.210518638515751,14.044539344341118,83.125,42.25915866401817,9.057393638515743,5,4.1875,3.5,-6.0,-9.71875,-11.5,3,-0.11019283746556474,1.34375,91.5,1.4838709677419355,89.25,2.2941176470588234,86.9375,-0.11019283746556474
6886,2000-05-19,84.75,90.5625,83.125,90.5625,2217500.0,-0.06611570247933884,1.5591397849462365,7.75,29.679420889348506,39.49504561372831,5.340061704693682,14.111011624795765,4.482601961170133,-4.920946835938835,13.313321110271767,7.625,-0.6535722634915402,-12.268749999999997,-31.272346439399982,6.734846439399988,-21.77054821969999,-2.7669517803000048,18.57186698368065,23.125,-13.471236762043858,9.50179821969999,5,7.3125,9.5,0.0,-3.71875,-8.75,4,-0.016224188790560423,1.1428571428571428,90.75,1.34375,91.5,1.4838709677419355,89.25,-0.016224188790560423
6887,2000-05-22,84.5,84.9375,76.5625,83.9375,2632600.0,-0.002949852507374673,10.652173913043478,-0.0967741935483871,30.21052631578948,37.13164818587199,3.2797101216898454,14.472978811306106,4.666973485951445,-4.670946835938835,14.599398311874179,8.375,-3.1565500260581416,-12.118750000000006,-31.845831138961103,7.608331138961091,-21.982290569480554,-2.255209430519457,17.43755496465981,50.0,14.648754689187946,9.86354056948055,5,0.0,9.75,0.25,-2.90625,-7.1875,0,-0.031065088757396442,1.5591397849462365,84.75,1.1428571428571428,90.75,1.34375,91.5,-0.031065088757396442
6888,2000-05-23,75.25,82.0,74.375,82.0,5671200.0,-0.10946745562130178,1.2592592592592593,-12.0,29.496402877697832,35.49147622450115,10.761164278642454,22.67020215052912,13.760639916196396,4.579053164061165,14.746007353904245,10.125,-7.139443766673594,-19.962500000000006,-41.580840167065205,1.6558401670651932,-30.771670083532598,-9.153329916467413,24.65755056748702,4.844290657439446,-31.57509397039626,10.8091700835326,5,8.15625,19.21875,9.5,9.5,-0.25,1,0.0531561461794019,10.652173913043478,84.5,1.5591397849462365,84.75,1.1428571428571428,90.75,0.0531561461794019
6889,2000-05-24,70.5,74.5,65.0,74.0,6567300.0,-0.06312292358803984,3.2222222222222223,0.5185185185185185,21.68550873586844,33.440087072838466,14.968949045712321,26.271487217405422,18.535657210064443,9.329053164061165,15.14861749779674,10.25,-9.804640475956845,-23.128124999999997,-47.10959656907639,0.8533465690763933,-35.118860784538185,-11.137389215461809,26.854295510738325,20.045558086560362,-14.98818595481648,11.990735784538192,5,8.21875,19.71875,15.03125,14.25,3.0,2,0.14893617021276606,1.2592592592592593,75.25,10.652173913043478,84.5,1.5591397849462365,84.75,0.14893617021276606
6890,2000-05-25,74.125,78.0625,71.25,71.5,4950200.0,0.05141843971631199,-3.36,-0.75,21.604938271604937,30.65410255767254,11.122262986399818,21.063387995146826,15.19793396053825,5.704053164061165,15.069830467521353,7.5625,-11.233013459102295,-17.8125,-42.3083710269388,6.683371026938801,-30.0604355134694,-5.5645644865306,19.34678004944972,35.69682151589242,3.971672579281943,12.247935513469397,5,4.59375,16.09375,11.40625,10.625,3.4375,3,0.09274873524451932,3.2222222222222223,70.5,1.2592592592592593,75.25,10.652173913043478,84.5,0.09274873524451932
6891,2000-05-26,72.75,76.5,71.0,74.4375,1521800.0,-0.018549747048903886,-1.1204819277108433,-0.6428571428571429,23.89078498293516,29.305800357760155,11.305222778568165,20.55867888732486,16.80985871378141,7.355500202947695,14.868378837070662,5.5,-11.436185794950177,-17.325000000000003,-41.702533606516496,7.052533606516491,-29.51376680325825,-5.136233196741756,17.30516644351576,38.87147335423197,5.916042623055269,12.188766803258249,5,5.96875,17.46875,14.0,13.21875,0.375,4,0.08934707903780059,-3.36,74.125,3.2222222222222223,70.5,1.2592592592592593,75.25,0.08934707903780059
6892,2000-05-30,84.5625,84.8125,75.6875,75.6875,2445500.0,0.16237113402061865,-1.056338028169014,-5.2592592592592595,42.22222222222222,29.6407686246019,-0.9829695927839026,7.164212858253393,5.150765176548077,-4.0881002192913485,13.976297528070925,12.0625,-10.961225724643313,-4.275000000000006,-26.99727199768637,18.447271997686357,-15.636135998843187,7.086135998843176,2.4860464702938714,98.73817034700315,59.25545048681158,11.36113599884318,5,-5.84375,5.65625,2.1875,1.40625,-8.875,1,-0.10125646711012559,-1.1204819277108433,72.75,-3.36,74.125,3.2222222222222223,70.5,-0.10125646711012559
6893,2000-05-31,86.0,88.1875,84.75,85.125,3308400.0,0.01699926090170001,-3.230769230769231,0.09859154929577464,51.9704433497537,31.47777002054476,-3.274290306408048,4.209862289015248,3.8301220619269998,-5.0986909552072035,13.066544148692088,3.625,-11.368092414266272,-1.7374999999999972,-22.608445871688403,19.13344587168841,-12.1729729358442,8.697972935844206,-21.0,90.56603773584906,44.904985020127896,10.435472935844203,5,-7.28125,4.21875,0.75,-0.03125,-8.0,2,-0.10101744186046513,-1.056338028169014,84.5625,-1.1204819277108433,72.75,-3.36,74.125,-0.10101744186046513
6894,2000-06-01,90.5625,92.0,86.625,86.625,2172000.0,0.05305232558139528,-1.7301587301587302,4.5,56.962025316455694,34.19136366240844,-8.922003772785303,-1.170713737099362,-0.5036787063160943,-9.222377898142184,13.37228271579995,6.0,-10.867833694607185,3.3062500000000057,-16.78527168007821,23.397771680078222,-6.739510840039102,13.352010840039114,-25.098749999999995,93.15476190476191,41.125034085506016,10.045760840039106,6,-12.0625,-0.34375,-1.3125,-2.09375,-11.3125,3,-0.17184265010351962,-3.230769230769231,86.0,-1.056338028169014,84.5625,-1.1204819277108433,72.75,-0.17184265010351962
6895,2000-06-02,99.28125,101.0,96.5,98.75,2866000.0,0.09627329192546585,1.2677165354330708,0.1349206349206349,59.76331360946746,37.53401840908832,-18.219284102516866,-10.89345604644447,-9.1133670027683,-17.526996561952075,13.729389490203184,10.4375,-10.534731449175624,12.307812499999997,-6.874434069950951,31.490059069950945,2.716689215024516,21.898935784975478,-32.75605,94.27083333333334,37.36023817632811,9.591123284975476,6,-16.28125,-9.0625,-10.03125,-10.8125,-23.34375,4,-0.2596789423984891,-1.7301587301587302,90.5625,-3.230769230769231,86.0,-1.056338028169014,84.5625,-0.2596789423984891
6896,2000-06-05,96.0,102.5,94.625,99.1875,2083200.0,-0.03305004721435312,-1.6526315789473685,-6.0,57.50517598343685,40.56675726104914,-14.722643947363636,-9.071643063550795,-5.7005038628384455,-13.817550734261019,13.634047555200207,7.875,-10.234495623177011,9.657812500000006,-7.2164744610564355,26.532099461056447,1.220669019471785,18.094955980528226,-27.406312,75.75757575757575,14.599716656029713,8.43714348052822,6,-12.25,-5.78125,-4.9375,-5.71875,-23.0,0,-0.19205729166666663,1.2677165354330708,99.28125,-1.7301587301587302,90.5625,-3.230769230769231,86.0,-0.19205729166666663
6897,2000-06-06,92.0,98.6875,91.25,96.3125,1820800.0,-0.04166666666666663,-1.5591397849462365,1.3529411764705883,52.21550855991944,43.09110233685154,-10.668829737364916,-6.129174696623977,-1.7254902183960326,-9.423236784746479,13.860923512597909,7.4375,-9.81619127769136,6.129687500000003,-9.44499826761242,21.704373267612425,-1.6576553838062154,13.917030383806221,-20.693807039999996,40.845070422535215,-17.55189560590233,7.787342883806214,6,-8.25,-1.78125,-0.140625,-1.03125,-19.75,1,-0.20516304347826086,-1.6526315789473685,96.0,1.2677165354330708,99.28125,-1.7301587301587302,90.5625,-0.20516304347826086
6898,2000-06-07,94.9375,95.0625,90.625,92.25,1508200.0,0.03192934782608692,2.021276595744681,-0.6231884057971014,52.73904382470119,46.541495124499626,-11.756268416593173,-9.458068791492622,-4.571748059014894,-11.940348528964535,14.291878266847652,4.4375,-8.52437194344094,9.0078125,-6.701825043873157,24.717450043873157,1.1529937280634215,16.86263127193658,-21.135802476799995,52.362204724409445,-1.4982809504739905,7.854818771936579,6,-8.1875,-5.09375,1.203125,-2.25,-19.625,2,-0.20276497695852536,-1.5591397849462365,92.0,-1.6526315789473685,96.0,1.2677165354330708,99.28125,-0.20276497695852536
6899,2000-06-08,93.625,98.0,91.5625,96.625,1353900.0,-0.01382488479262678,1.2391304347826086,-1.1162790697674418,52.27048371174729,49.94877795118211,-7.619828219874535,-7.78674640457362,-3.094736635680789,-10.326586360288672,13.732526418574963,6.4375,-7.245620092951299,7.214062499999997,-8.832760371206277,23.26088537120627,-0.8093489356031398,15.237473935603134,-17.527438278655993,25.263157894736842,-23.86715348431955,8.023411435603139,6,-6.875,-6.25,3.328125,-0.9375,-14.625,3,-0.16688918558077437,2.021276595744681,94.9375,-1.5591397849462365,92.0,-1.6526315789473685,96.0,-0.16688918558077437
6900,2000-06-09,91.25,95.5,90.6875,94.3125,1283100.0,-0.025367156208277675,-1.2985074626865671,1.0208333333333333,55.44502617801048,53.45480475063492,-2.86105688570764,-5.019330436844257,-0.49279163772172296,-7.688020791181884,12.930339329566149,4.8125,-5.128472577031587,4.426562500000003,-11.675130098078824,20.52825509807883,-3.624283799039418,12.477408799039424,-13.040243216363507,5.263157894736842,-45.20865788951165,8.050846299039415,6,-2.15625,-3.875,5.703125,1.4375,-23.25,4,-0.1315068493150685,1.2391304347826086,93.625,2.021276595744681,94.9375,-1.5591397849462365,92.0,-0.1315068493150685
6901,2000-06-12,87.5,93.125,87.0,93.125,1376900.0,-0.04109589041095896,1.1777777777777778,1.836734693877551,52.37388724035608,54.582767530427574,3.577471918830625,-1.3742456784576547,3.5742088312329656,-3.8143370816342212,12.925286479488147,6.125,-1.9588749750616046,0.6984374999999972,-15.398070311744533,16.794945311744527,-7.349816405872275,8.74669140587227,-7.347023759054423,4.27807486631016,-44.342741271833674,8.048253905872269,6,6.125,-0.125,9.453125,5.1875,-16.75,0,-0.13214285714285712,-1.2985074626865671,91.25,1.2391304347826086,93.625,2.021276595744681,94.9375,-0.13214285714285712
6902,2000-06-13,87.125,88.6875,83.75,87.75,2008500.0,-0.004285714285714337,2.95,0.1111111111111111,60.93210586881473,55.57850781032324,4.865888596184021,-1.0376808504845343,4.195852307912617,-3.269674817972785,12.887215485039091,4.9375,1.1610498536406055,0.3140625000000057,-15.782997072836508,16.41112207283652,-7.734467286418251,8.362592286418263,-5.184261858330075,23.684210526315788,-29.21519044371008,8.048529786418255,6,6.0,0.1875,11.828125,5.5625,-16.625,1,-0.16212338593974174,1.1777777777777778,87.5,-1.2985074626865671,91.25,1.2391304347826086,93.625,-0.16212338593974174
6903,2000-06-14,84.875,88.875,84.8125,88.0,2611000.0,-0.02582496413199431,-1.5,5.0,63.87213510253318,56.34629778655407,7.755051796106869,0.9146439073057167,6.925309470859418,-0.830437399087316,13.063172570216446,4.0625,4.19289583033013,-1.7171874999999943,-17.793581437168456,14.359206437168467,-9.755384468584225,6.321009468584236,-1.2895209096636648,7.894736842105263,-47.1296866404773,8.038196968584229,6,8.25,-0.4375,14.640625,7.8125,-16.125,2,-0.14874815905743743,2.95,87.125,1.1777777777777778,87.5,-1.2985074626865671,91.25,-0.14874815905743743
6904,2000-06-15,87.0,87.5,84.125,85.5,1800300.0,0.025036818851251752,1.7,-0.48,62.79503105590062,56.68315528060219,5.667573803110685,-1.649332586117069,5.09472385004463,-2.7349569376984277,13.378379420533271,3.375,5.338907006320767,0.6328125,-15.27949182291728,16.54511682291728,-7.323339661458647,8.588964661458647,15.5,27.659574468085108,-28.578254344147812,7.9561521614586415,6,6.125,-3.25,11.578125,5.6875,-21.25,3,-0.13433908045977017,-1.5,84.875,2.95,87.125,1.1777777777777778,87.5,-0.13433908045977017
6905,2000-06-16,80.75,87.9375,79.875,87.5,3372100.0,-0.07183908045977017,1.1147540983606556,-4.5,57.248018120045295,56.654582184669806,10.07161556437265,4.019143539469582,11.377140473227485,3.6894430782398615,13.89605615880402,8.0625,5.5867985084466625,-5.1171875,-21.077998303236512,10.843623303236512,-13.097592901618256,2.863217901618256,21.382499999999993,6.60377358490566,-49.68970624081587,7.980405401618255,6,8.53125,3.0,15.046875,11.9375,-16.4375,4,-0.021671826625387025,1.7,87.0,-1.5,84.875,2.95,87.125,-0.021671826625387025
6906,2000-06-19,83.375,83.9375,78.3125,81.5,3853900.0,0.03250773993808043,2.75,-0.2777777777777778,48.70923913043478,56.26499669250485,6.1099538331849175,1.35533921068982,8.517527416135039,1.297791649923056,13.842586777269151,5.625,5.209677720544974,-2.4234375000000057,-18.416323395293233,13.569448395293222,-10.41988044764662,5.573005447646608,17.867199999999997,47.928994082840234,-2.8717760970416606,7.996442947646616,6,4.78125,0.375,12.671875,9.3125,-22.375,0,-0.18440779610194902,1.1147540983606556,80.75,1.7,87.0,-1.5,84.875,-0.18440779610194902
6907,2000-06-20,81.875,85.4375,80.125,82.5625,2435400.0,-0.01799100449775115,-1.537313432835821,-0.36666666666666664,45.5223880597015,55.46314605194933,6.730463910285721,2.7917310043761603,9.704230653063547,3.03776010390699,13.12402692235577,5.3125,3.8273161828817592,-3.792187499999997,-19.8727857286558,12.288410728655805,-11.832486614327905,4.248111614327911,17.991417999999996,33.72781065088758,-11.545439992194012,8.040299114327903,6,6.28125,1.875,13.984375,10.8125,-26.125,1,-0.1358778625954199,2.75,83.375,1.1147540983606556,80.75,1.7,87.0,-0.1358778625954199
6908,2000-06-21,79.25,81.9375,78.875,80.0,2149000.0,-0.032061068702290085,-3.0833333333333335,1.0909090909090908,37.18130311614731,53.786570430215995,7.706607111445493,6.041517741922661,12.103893604337742,5.981711623243257,12.23307617046797,3.0625,2.641438455641776,-6.6171875,-22.245396052145153,9.011021052145153,-14.43129177607257,1.1969167760725696,19.323182919999994,9.740259740259742,-28.25866613065858,7.814104276072575,6,7.65625,4.5,15.375,13.4375,-19.375,2,-0.11041009463722395,-1.537313432835821,81.875,2.75,83.375,1.1147540983606556,80.75,-0.11041009463722395
6909,2000-06-22,81.0,83.875,79.375,80.0,2832000.0,0.02208201892744488,-3.0,-1.3333333333333333,25.399495374264077,50.44817811868862,4.444840974452234,5.395093834422681,10.20670671883353,4.534138962172079,10.479445678276928,4.625,2.0956225383642533,-5.392187500000006,-19.4759284026331,8.69155340263309,-12.434057951316547,1.6496829513165352,16.35754194479999,27.92207792207792,-2.8366038863536254,7.041870451316545,6,4.71875,2.75,13.625,11.6875,-18.0,3,-0.15123456790123457,-3.0833333333333335,79.25,-1.537313432835821,81.875,2.75,83.375,-0.15123456790123457
6910,2000-06-23,81.0,82.4375,79.625,81.25,1541200.0,0.0,1.1428571428571428,-0.25,27.859778597785976,47.724388269514165,3.171491113579492,6.257379299154451,10.30632904711436,4.752815231999065,9.11089381428275,2.8125,1.201156350802151,-5.735937500000006,-18.862041385282836,7.390166385282825,-12.298989442641414,0.8271144426414025,15.214839428111986,37.719298245614034,12.130004979452245,6.563051942641414,6,2.59375,2.75,13.625,11.6875,-20.0,4,-0.18827160493827155,-3.0,81.0,-3.0833333333333335,79.25,-1.537313432835821,81.875,-0.18827160493827155
6911,2000-06-26,79.25,84.3125,76.625,81.125,1966900.0,-0.021604938271604923,-1.1578947368421053,7.5,29.84189723320158,44.26992064333493,4.054537890810877,8.979705304221909,12.171923010267193,6.687588765205675,7.778940313782226,7.6875,0.29091075623442464,-7.810937499999994,-19.746904179563813,4.125029179563825,-13.778920839781904,-1.8429541602180848,15.89069906242527,29.78723404255319,5.874565267776379,5.967983339781909,6,3.5,4.5,15.34375,13.4375,-20.0625,0,-0.18848580441640383,1.1428571428571428,81.0,-3.0,81.0,-3.0833333333333335,79.25,-0.18848580441640383
6912,2000-06-27,76.0,80.6875,73.1875,78.375,3047500.0,-0.04100946372239744,1.1428571428571428,1.2666666666666666,20.35225048923678,39.43437790852421,6.213965191965812,12.179798130550282,15.758023485306467,10.050452490630562,7.5809430340965145,7.5,-0.8550985702540856,-10.6328125,-23.52226968394342,2.2566446839434207,-17.07754109197171,-4.18808390802829,17.659443137431253,25.280898876404496,4.7617273399905535,6.44472859197171,6,4.5625,7.75,17.15625,16.6875,-22.375,1,-0.19736842105263153,-1.1578947368421053,79.25,1.1428571428571428,81.0,-3.0,81.0,-0.19736842105263153
6913,2000-06-28,77.3125,79.4375,75.3125,76.25,1963800.0,0.01726973684210531,-1.8085106382978724,-0.4473684210526316,24.461839530332682,35.17513440568333,4.152602064476639,10.733387909569814,14.422994545746178,8.899512026164103,7.765021199865934,4.125,-1.5659202928471956,-8.885937499999997,-22.433904109785715,4.6620291097857205,-15.659920804892863,-2.1119541951071312,14.299748823688134,37.07865168539326,16.4507186909347,6.773983304892862,6,3.25,6.4375,12.0625,15.375,-26.0,2,-0.2789005658852062,1.1428571428571428,76.0,-1.1578947368421053,79.25,1.1428571428571428,81.0,-0.2789005658852062
6914,2000-06-29,75.0,77.6875,73.75,77.0,1803600.0,-0.029911075181891622,1.3333333333333333,-1.8823529411764706,24.509803921568633,31.537555050297037,5.1225878925854715,12.458983497325193,16.534514401063007,11.294902236049722,8.450528484861843,3.9375,-2.9435329056829573,-10.420312499999994,-24.681784610545577,3.8411596105455885,-17.551048555272786,-3.289576444727203,14.769773941319315,16.292134831460675,-6.01994586704086,7.130736055272791,6,4.3125,8.75,13.9375,17.6875,-20.125,3,-0.20166666666666666,-1.8085106382978724,77.3125,1.1428571428571428,76.0,-1.1578947368421053,79.25,-0.20166666666666666
6915,2000-06-30,73.5,78.75,73.40625,76.5,2474600.0,-0.020000000000000018,-2.3529411764705883,1.5,26.371308016877634,29.05556270434624,6.130736557944573,12.573114723263387,17.805915739913928,12.860930015737324,9.0027175546736,5.34375,-4.449105126093883,-10.631249999999994,-24.264299288209102,3.0017992882091136,-17.447774644104555,-3.8147253558954333,14.611546547187388,2.8089887640449436,-20.884386564989903,6.816524644104555,6,5.8125,13.25,10.96875,16.71875,-21.3125,4,-0.1428571428571429,1.3333333333333333,75.0,-1.8085106382978724,77.3125,1.1428571428571428,76.0,-0.1428571428571429
6916,2000-07-03,77.5625,77.8125,73.5625,74.25,931400.0,0.055272108843537504,1.2295081967213115,-1.1041666666666667,35.647279549718576,27.95832842545925,1.2929985527859031,7.439950485801759,13.422314179913329,8.92866923360566,9.781199294702066,4.3125,-6.034212194948481,-5.646874999999994,-18.363373491392252,7.069623491392264,-12.005124245696123,0.7113742456961347,9.056641892468647,58.333333333333336,33.20790567399759,6.358249245696132,7,1.1875,9.1875,6.90625,12.65625,-26.0625,0,-0.2135374697824335,-2.3529411764705883,73.5,1.3333333333333333,75.0,-1.8085106382978724,77.3125,-0.2135374697824335
6917,2000-07-05,73.125,75.125,71.0,74.25,2305500.0,-0.05721192586623691,1.8695652173913044,-0.33962264150943394,33.45070422535211,27.543817437593113,4.871023841468528,10.952415189003474,17.60343513782773,13.409056171622069,10.980799404077333,6.5625,-7.047465440145459,-9.140625,-21.911690866060937,3.630440866060937,-15.526157933030461,-2.7550920669695387,12.150977703221784,25.185185185185183,-2.032241856937567,6.385532933030467,7,4.53125,13.625,11.34375,17.09375,-20.25,2,-0.1905982905982906,1.2295081967213115,77.5625,-2.3529411764705883,73.5,1.3333333333333333,75.0,-0.1905982905982906
6918,2000-07-06,75.6875,75.75,72.4375,73.375,2187200.0,0.03504273504273514,1.7179487179487178,-2.0555555555555554,34.26086956521739,28.52841456992126,1.955702976443149,7.245278539000523,14.458459197211909,10.961662286117843,12.134494938403446,3.3125,-7.692595809689422,-5.615624999999994,-17.213199823053316,5.981949823053327,-11.414412411526655,0.18316241152666635,7.875360378835168,60.483870967741936,31.945859761963,5.798787411526658,7,1.96875,11.0625,8.78125,14.53125,-21.875,3,-0.291494632535095,1.8695652173913044,73.125,1.2295081967213115,77.5625,-2.3529411764705883,73.5,-0.291494632535095
6919,2000-07-07,78.0,81.0,76.375,77.5,2111400.0,0.030553261767134687,-2.3636363636363638,0.21621621621621623,45.703125,30.511008614611708,-0.9242992139525086,3.902243179723314,11.616627847847056,8.747947704659254,12.890932677386857,5.3125,-8.041005587858649,-2.5218749999999943,-12.63458480850619,7.590834808506202,-7.578229904253092,2.5344799042531037,4.055317133374942,70.0,37.0893163821939,5.0563549042531015,7,-0.34375,8.75,6.46875,12.21875,-20.4375,4,-0.3421474358974359,1.7179487179487178,75.6875,1.8695652173913044,73.125,1.2295081967213115,77.5625,-0.3421474358974359
6920,2000-07-10,79.25,80.8125,77.625,78.25,1359000.0,0.01602564102564097,-1.8333333333333333,2.0,43.265306122448976,32.00249849119475,-2.736404345675865,1.799394106957763,9.655539895624884,7.586043712192421,13.786765131784298,3.1875,-7.735848920775297,-0.671875,-9.43895185110398,8.09520185110398,-5.05541342555199,3.71166342555199,-8.25,82.5,49.362072866375144,4.383538425551991,7,-3.25,7.5,5.109375,10.96875,-20.375,0,-0.30757097791798105,-2.3636363636363638,78.0,1.7179487179487178,75.6875,1.8695652173913044,73.125,-0.30757097791798105
6921,2000-07-11,75.9375,79.8125,74.8125,79.3125,1760300.0,-0.04179810725552047,1.2857142857142858,-3.375,40.84778420038535,34.2797800146557,0.06347908678820602,4.428286674188797,12.1373085985594,10.944321338807455,14.683044683720947,5.0,-7.211929821929587,-3.40625,-11.573649492720449,4.761149492720449,-7.4899497463602245,0.6774497463602245,-4.741249999999994,49.375,15.637870110593788,4.083699746360221,7,0.0625,10.8125,10.671875,14.28125,-16.125,1,-0.31275720164609055,-1.8333333333333333,79.25,-2.3636363636363638,78.0,1.7179487179487178,75.6875,-0.31275720164609055
6922,2000-07-12,73.0,78.0,72.3125,76.375,4130200.0,-0.03868312757201642,-1.394736842105263,1.0,40.458015267175576,36.05713287430492,2.8280796179239758,6.591256546504809,14.214978985845534,13.90100282178119,15.403873788556815,5.6875,-6.980332751014046,-5.637500000000003,-13.404840532471525,2.129840532471519,-9.521170266235757,-1.753829733764249,-1.611424999999997,7.913669064748201,-27.6667719745539,3.8836702662357596,7,3.0,11.84375,13.984375,17.21875,-9.6875,2,-0.29452054794520544,1.2857142857142858,75.9375,-1.8333333333333333,79.25,-2.3636363636363638,78.0,-0.29452054794520544
6923,2000-07-13,72.25,74.5,68.25,73.625,5574900.0,-0.010273972602739767,3.0,0.4074074074074074,36.22047244094489,37.358318265346725,3.1116698972347905,6.689923228971509,14.121018755056312,14.715915165304125,16.371055776928028,6.25,-6.801677144444028,-5.756249999999994,-13.440810306567329,1.9283103065673401,-9.598530153283662,-1.913969846716327,8.5625,31.372549019607842,-4.962782473609355,3.8422801532836663,7,2.375,10.875,14.734375,17.96875,-5.375,3,-0.2681660899653979,-1.394736842105263,73.0,1.2857142857142858,75.9375,-1.8333333333333333,79.25,-0.2681660899653979
6924,2000-07-14,75.3125,75.5,72.375,72.5625,3423900.0,0.042387543252595083,1.0,-2.0,41.83123877917415,39.076088350046334,0.10969535364894512,2.8532162746371625,10.484603168708333,11.64498369470391,17.23987847175849,3.25,-5.919049832944538,-2.109375,-8.598849651310971,4.380099651310971,-5.354112325655478,1.1353623256554783,5.248750000000001,56.21890547263681,19.23003488437596,3.2447373256554846,7,-0.6875,7.8125,12.984375,14.90625,-11.0,4,-0.2854771784232365,3.0,72.25,-1.394736842105263,73.0,1.2857142857142858,75.9375,-0.2854771784232365
6925,2000-07-17,79.0,79.0,74.5625,75.5,2637400.0,0.0489626556016598,1.5357142857142858,1.2727272727272727,49.65986394557824,40.63304217180852,-3.034716733025334,-1.0246456447425203,6.101073633179254,8.00733329017794,17.442517012694182,4.4375,-5.179553081772127,1.6656250000000057,-4.6805138748142525,8.011763874814264,-1.5074444374071163,4.838694437407128,1.3150250000000057,92.97297297297298,52.79812903449938,3.173069437407128,7,-4.375,2.875,8.0625,11.21875,-15.4375,0,-0.2713607594936709,1.0,75.3125,3.0,72.25,-1.394736842105263,73.0,-0.2713607594936709
6926,2000-07-18,68.0,76.375,67.5,76.0625,3903000.0,-0.1392405063291139,1.0431654676258992,-2.3035714285714284,41.011235955056186,41.47310125288674,7.226096028816727,9.238079800409437,16.143995181302273,18.912890814809202,17.805018518721074,11.5,-4.516859156927836,-8.565624999999997,-15.52597735704478,-1.6052726429552138,-12.045801178522396,-5.085448821477598,12.073724500000012,4.3478260869565215,-36.153199152199385,3.4801761785223952,7,6.25,12.3125,20.234375,22.21875,-0.75,1,-0.1341911764705882,1.5357142857142858,79.0,1.0,75.3125,3.0,72.25,-0.1341911764705882
6927,2000-07-19,70.75,70.75,67.3125,69.0,7057300.0,0.040441176470588314,2.9285714285714284,-0.21705426356589147,42.857142857142854,42.42824272976735,4.586045041027006,5.915162200098393,12.680849143202522,16.10144369893382,18.415203965922192,3.4375,-3.7933776906170067,-5.259375000000006,-12.21130995877671,1.6925599587766982,-8.73534247938835,-1.7834075206116609,8.820775520000012,29.411764705882355,-11.04619890573644,3.4759674793883506,7,3.40625,7.34375,19.75,19.46875,-1.625,2,-0.15459363957597172,1.0431654676258992,68.0,1.5357142857142858,79.0,1.0,75.3125,-0.15459363957597172
6928,2000-07-20,70.5,72.875,69.0625,70.0,3983200.0,-0.0035335689045936647,-2.210526315789474,0.2857142857142857,44.871794871794876,42.335872715522335,4.495571423017964,5.771954275236936,12.447923575270735,16.28692107520277,18.767870851550718,3.8125,-3.650828675155381,-5.071875000000006,-12.262337776081935,2.118587776081924,-8.667106388040978,-1.4766436119590338,8.335278988800013,27.27272727272727,-15.57110877553826,3.595231388040966,7,3.5625,7.59375,19.71875,19.71875,-2.4375,3,-0.10195035460992907,2.9285714285714284,70.75,1.0431654676258992,68.0,1.5357142857142858,79.0,-0.10195035460992907
6929,2000-07-21,68.75,70.0625,68.375,69.5,2169300.0,-0.024822695035460973,-1.25,-1.5,44.61756373937677,42.48612356184765,5.359032306334882,6.91151669968076,13.999025706095097,17.928634996184257,19.4681049189742,2.125,-3.084019423353908,-6.209374999999994,-13.538601259694758,1.1198512596947694,-9.873988129847376,-2.5447618701526125,9.39391224947201,12.299465240641712,-34.137558932348796,3.6646131298473836,7,4.8125,8.875,20.03125,21.46875,-1.4375,4,-0.027272727272727226,-2.210526315789474,70.5,2.9285714285714284,70.75,1.0431654676258992,68.0,-0.027272727272727226
6930,2000-07-24,65.75,69.625,64.125,68.8125,2468700.0,-0.043636363636363584,1.3466666666666667,4.083333333333333,36.2844702467344,41.97908867810865,6.976305184500262,9.181169149328838,16.793404652715196,20.761886850050743,20.390446294145995,5.5,-2.807814416178232,-8.446875000000006,-16.285426301941484,-0.6083236980585269,-12.366150650970752,-4.527599349029259,11.744027514503685,13.26530612244898,-30.358787357745943,3.919275650970741,7,5.8125,10.28125,22.6875,24.46875,1.6875,0,-0.02186311787072248,-1.25,68.75,-2.210526315789474,70.5,2.9285714285714284,70.75,-0.02186311787072248
6931,2000-07-25,64.3125,66.8125,62.5,66.5,2761900.0,-0.02186311787072248,2.066666666666667,0.7142857142857143,39.001560062402504,41.81726032202276,7.365997255585853,9.95247917287685,17.84516552762564,22.111404116199395,21.05653429751221,4.3125,-3.3146431401254404,-9.137500000000003,-17.756500583167565,-0.5184994168324408,-13.447000291583791,-4.827999708416215,12.112005313343388,17.46987951807229,-27.30985930133432,4.309500291583783,7,6.4375,9.65625,22.203125,25.90625,0.125,1,-0.011661807580174877,1.3466666666666667,65.75,-1.25,68.75,-2.210526315789474,70.5,-0.011661807580174877
6932,2000-07-26,61.0,63.375,60.125,61.375,2727300.0,-0.05150631681243922,-2.0588235294117645,0.17142857142857143,32.00612557427259,41.34899955905917,9.831137362795289,12.736610643016718,20.75771967908065,25.24391396910346,21.450772826262696,4.1875,-3.9971753625879387,-11.700000000000003,-21.857849570393768,-1.542150429606238,-16.778924785196878,-6.6210752148031276,14.032054782009055,6.862745098039216,-34.44627362956098,5.0789247851968815,7,8.5625,11.78125,24.953125,29.21875,3.828125,2,0.10245901639344268,2.066666666666667,64.3125,1.3466666666666667,65.75,-1.25,68.75,0.10245901639344268
6933,2000-07-27,55.75,61.75,55.5625,61.125,3489100.0,-0.08606557377049184,-1.1521739130434783,14.333333333333334,24.571428571428584,39.43124286930967,13.962814030723493,17.168619231662404,25.46397216229984,30.30152696850469,22.031185887476877,6.1875,-4.542892501054979,-15.871875000000003,-28.293370256526387,-3.4503797434736185,-22.082622628263195,-9.66112737173681,17.49320820816797,1.293103448275862,-34.883602100254166,6.210747628263194,7,11.53125,14.1875,30.203125,34.46875,8.1875,3,0.2399103139013452,-2.0588235294117645,61.0,2.066666666666667,64.3125,1.3466666666666667,65.75,0.2399103139013452
6934,2000-07-28,59.875,61.0,56.0,58.0,3074300.0,0.07399103139013463,1.4242424242424243,-0.3488372093023256,29.22252010723861,37.16042688727194,8.28944021354944,12.49291126479136,20.75941128755187,26.009167331229065,22.457785644367434,5.25,-4.824346771340771,-10.990624999999994,-24.352262139193954,2.371012139193958,-17.671443569596974,-4.309806430403015,10.892909059024461,30.666666666666664,0.33510692549984,6.680818569596977,7,6.09375,10.0625,25.453125,30.34375,3.875,4,0.13674321503131526,-1.1521739130434783,55.75,-2.0588235294117645,61.0,2.066666666666667,64.3125,0.13674321503131526
6935,2000-07-31,63.0,63.875,59.75,59.875,2636900.0,0.05219206680584554,-1.4444444444444444,1.6666666666666667,36.0699865410498,36.61139917460455,2.9683111569127476,9.002507688908679,17.103392336904832,22.811120198432434,22.879266857958925,4.125,-4.867400052303154,-7.340625000000003,-21.086047383949207,6.404797383949202,-14.213336191974605,-0.4679138080254006,5.639151790761034,66.11111111111111,36.61089431236813,6.872711191974603,7,1.21875,6.9375,21.734375,27.21875,-3.6875,0,0.06845238095238093,1.4242424242424243,59.875,-1.1521739130434783,55.75,-2.0588235294117645,61.0,0.06845238095238093
6936,2000-08-01,61.0,62.875,60.5,62.875,1856400.0,-0.031746031746031744,1.5333333333333334,-0.6,36.81318681318681,35.93984850305388,4.3258484055590145,10.22216150463089,18.73161227768192,24.715722106333146,23.323525440062003,2.5,-5.442139504101476,-8.512500000000003,-22.420657394323584,5.395657394323585,-15.466578697161793,-1.5584213028382123,5.808420540054485,65.41353383458647,31.81201817662462,6.954078697161793,8,3.21875,8.9375,22.671875,29.21875,0.875,1,0.10553278688524581,-1.4444444444444444,63.0,1.4242424242424243,59.875,-1.1521739130434783,55.75,0.10553278688524581
6937,2000-08-02,59.1875,63.1875,58.75,60.0,1581700.0,-0.029713114754098324,-4.2592592592592595,0.43333333333333335,35.97315436241611,34.95111066867846,4.8340803261972525,11.528008480381033,20.151664990932034,26.312539714211027,23.534098162217223,4.4375,-6.7982901188455855,-9.628124999999997,-24.15699117402221,4.900741174022215,-16.89255808701111,-2.363691912988891,6.046491664446862,43.609022556390975,9.323804856647577,7.264433087011107,8,3.625,9.09375,24.0625,31.03125,-2.1875,2,0.08870116156282992,1.5333333333333334,61.0,-1.4444444444444444,63.0,1.4242424242424243,59.875,0.08870116156282992
6938,2000-08-03,53.625,54.375,45.9375,47.5,11093800.0,-0.09398099260823656,1.2131147540983607,-7.538461538461538,27.898089171974533,33.09339127230044,8.662035746659114,16.18258311175812,25.54719032545154,31.633803526863517,24.30909642890193,13.25,-7.094782726774653,-14.087500000000006,-29.7272772228048,1.5522772228047828,-21.907388611402396,-6.267611388597608,10.2549828314243,42.857142857142854,10.877681516191974,7.819888611402395,8,4.15625,9.84375,28.53125,36.59375,3.5625,3,0.20891608391608396,-4.2592592592592595,59.1875,1.5333333333333334,61.0,-1.4444444444444444,63.0,0.20891608391608396
6939,2000-08-04,51.3125,55.125,48.875,55.0,5536400.0,-0.04312354312354316,2.1746031746031744,-0.6020408163265306,20.96985583224115,31.391767448467853,9.209367249322227,17.27911848460508,27.815531677260353,33.807926856032495,26.10081680380069,6.25,-7.826506294407061,-15.065624999999997,-31.541308587368064,1.410058587368077,-23.303466793684038,-6.8277832063159565,11.875,29.965156794425084,5.46546350760595,8.237841793684037,8,5.0625,12.15625,30.84375,38.90625,2.25,4,0.24604141291108395,1.2131147540983607,53.625,-4.2592592592592595,59.1875,1.5333333333333334,61.0,0.24604141291108395
6940,2000-08-07,54.875,55.625,51.5,51.9375,2597500.0,0.06942752740560287,-1.1639344262295082,-0.7966101694915254,33.69565217391303,30.80222212752458,4.405284285113488,12.434391799781054,24.13249667067157,30.235137322286732,27.94952015522771,4.3125,-8.690808717821206,-10.284374999999997,-26.352050287506742,5.783300287506748,-18.31821264375337,-2.2505373562466247,5.552500000000002,51.81159420289855,23.739898477192625,8.03383764375337,8,0.03125,8.59375,26.65625,35.34375,-3.4375,0,0.1617312072892938,2.1746031746031744,51.3125,1.2131147540983607,53.625,-4.2592592592592595,59.1875,0.1617312072892938
6941,2000-08-08,52.1875,55.5,51.3125,54.875,2261200.0,-0.048974943052391806,1.126984126984127,-0.9148936170212766,26.905132192846025,30.235445085143848,5.802135920905002,13.967492184728457,26.71007465006491,32.87665670986652,29.483727286824546,4.1875,-9.585059664409712,-11.784374999999997,-28.007859186350217,4.439109186350223,-19.896117093175107,-3.6726329068248873,5.921599999999998,36.231884057971016,7.985606811749172,8.111742093175112,8,2.71875,11.28125,30.84375,38.03125,-0.6875,1,0.13652694610778449,-1.1639344262295082,54.875,2.1746031746031744,51.3125,1.2131147540983607,53.625,0.13652694610778449
6942,2000-08-09,51.5,53.75,51.25,53.5625,2070900.0,-0.013173652694610793,1.0512820512820513,0.7674418604651163,26.615384615384613,30.46255131225007,5.587981392021781,13.662144407410267,26.896587022465383,33.40194147316984,30.750618039806188,2.5,-9.929721127800335,-11.396875000000001,-27.947498845374298,5.153748845374302,-19.67218692268716,-3.1215630773128495,4.6616439999999955,57.41935483870968,27.849907422855217,8.275311922687152,8,3.40625,11.96875,31.25,38.71875,0.375,2,0.20145631067961167,1.126984126984127,52.1875,-1.1639344262295082,54.875,2.1746031746031744,51.3125,0.20145631067961167
6943,2000-08-10,52.875,53.875,50.875,51.5,2534100.0,0.02669902912621369,-1.2857142857142858,-0.6666666666666666,30.279503105590067,30.57999386762246,4.204414127733983,11.342741996307467,24.979905723811953,31.84313244300928,31.57179213025305,3.0,-10.395824825433905,-9.053125000000001,-25.566739548624625,7.460489548624622,-17.309932274312317,-0.7963177256876861,2.625,59.25925925925925,26.36906069765648,8.256807274312312,8,2.03125,10.59375,29.328125,37.34375,-5.0,3,0.07801418439716312,1.0512820512820513,51.5,1.126984126984127,52.1875,-1.1639344262295082,54.875,0.07801418439716312
6944,2000-08-11,53.8125,54.75,51.5625,52.875,1591700.0,0.01773049645390068,1.2666666666666666,0.6818181818181818,34.369885433715226,30.391093744585284,2.5887459495939424,9.182732438102278,23.35336444710245,30.75335137430008,32.56576209132271,3.1875,-10.280825739694585,-7.040624999999999,-22.660665002223865,8.579415002223875,-14.850645001111928,0.7693950011119384,-7.875,61.8421052631579,25.376062473740753,7.810020001111936,8,0.75,9.65625,28.390625,36.40625,-2.5625,4,0.06271777003484313,-1.2857142857142858,52.875,1.0512820512820513,51.5,1.126984126984127,52.1875,0.06271777003484313
6945,2000-08-14,57.5625,57.9375,53.0,53.8125,2231900.0,0.06968641114982588,1.1944444444444444,4.0,41.66666666666667,30.930369283860824,-2.2503223173115074,3.94669071993588,18.66261758496873,26.75956034410757,34.03368776093237,4.9375,-9.2039914892136,-2.21875,-15.337420152838263,10.899920152838263,-8.778085076419131,4.340585076419131,-11.448749999999997,94.69026548672566,53.51541399927443,6.559335076419132,8,-3.0,5.8125,24.640625,32.65625,-8.34375,0,-0.06948968512486431,1.2666666666666666,53.8125,-1.2857142857142858,52.875,1.0512820512820513,51.5,-0.06948968512486431
6946,2000-08-15,58.875,60.4375,57.6875,58.6875,3839700.0,0.0228013029315961,-1.5142857142857142,0.05,47.240259740259745,32.18226988139901,-4.353801858125337,2.0190340965473013,16.51100660372782,25.237366879756365,34.471078829331134,2.875,-8.55251725152798,-0.45000000000000284,-12.986958520605825,12.086958520605819,-6.718479260302914,5.818479260302908,-12.2883,83.66013071895425,36.56929675448042,6.268479260302911,8,-5.6875,4.0,22.5,31.34375,-22.375,1,-0.1263269639065817,1.1944444444444444,57.5625,1.2666666666666666,53.8125,-1.2857142857142858,52.875,-0.1263269639065817
6947,2000-08-16,59.8125,62.9375,59.375,60.25,2821000.0,0.015923566878981,-4.428571428571429,-2.3333333333333335,55.94149908592322,35.298204316282195,-5.803636613162368,0.2320053543616325,14.85694048809951,24.037611062175728,34.71279722365907,4.0625,-8.525969753465418,1.0343749999999972,-10.300790575254908,12.36954057525491,-4.633207787627455,6.70195778762745,-12.394751999999997,74.09326424870466,20.33319002833344,5.667582787627455,8,-3.90625,2.65625,21.5625,30.40625,-20.8125,2,-0.13897596656217348,-1.5142857142857142,58.875,1.1944444444444444,57.5625,1.2666666666666666,53.8125,-0.13897596656217348
6948,2000-08-17,63.3125,64.5,59.5,60.25,3377100.0,0.05851619644723094,-1.1917808219178083,-7.0,55.12104283054004,39.092780649426516,-8.699832591543604,-4.0412712039113075,10.571571744006235,20.333960919594432,35.27602546976849,5.0,-8.349222312422533,4.893749999999997,-5.272070895220779,15.05957089522078,-0.18916044761039075,9.976660447610385,-14.653171839999999,90.82125603864735,32.729732020685525,5.082910447610391,8,-5.625,-0.84375,17.109375,26.90625,-24.3125,3,-0.18065153010858837,-4.428571428571429,59.8125,-1.5142857142857142,58.875,1.1944444444444444,57.5625,-0.18065153010858837
6949,2000-08-18,66.875,69.0625,66.3125,67.25,3184900.0,0.05626850937808481,-2.6666666666666665,-0.12244897959183673,55.6985294117647,41.53754478696558,-10.97698711543211,-8.170341509069033,6.291219230425668,16.629370756441375,35.46147932344961,5.75,-7.882627426130114,8.549999999999997,-1.2423842588874976,18.342384258887485,3.65380787055625,13.446192129443745,-16.631604656,86.38132295719845,28.093695556827882,4.896192129443745,8,-6.90625,-4.40625,12.0,23.34375,-28.1875,4,-0.28411214953271025,-1.1917808219178083,63.3125,-4.428571428571429,59.8125,-1.5142857142857142,58.875,-0.28411214953271025
6950,2000-08-21,64.3125,68.1875,63.0,68.1875,2296700.0,-0.03831775700934581,1.6774193548387097,10.333333333333334,54.79204339963834,44.636090476609176,-7.74998871757257,-6.030230245844869,8.167854741804291,19.076348965589062,35.317481891488626,5.1875,-6.473130195549963,6.059375000000003,-3.5223780638364417,15.641128063836447,1.2684984680817806,10.850251531918225,-11.81081209728,58.24175824175825,0.8201698417860541,4.790876531918223,8,-4.34375,-1.84375,14.5625,25.53125,-27.125,0,-0.20310981535471329,-2.6666666666666665,66.875,-1.1917808219178083,63.3125,-4.428571428571429,59.8125,-0.20310981535471329
6951,2000-08-22,63.5625,64.4375,62.5625,64.0625,1825800.0,-0.011661807580174877,2.0,0.12903225806451613,56.529850746268664,47.95992004670741,-5.82982803879765,-5.627841673866982,8.330026351789826,19.769161756177382,35.000998999070234,1.875,-4.425150179099525,5.346874999999997,-4.140432570340167,14.834182570340168,0.6032212148299152,10.09052878517008,-9.073514645606402,43.225806451612904,-15.284390630755233,4.743653785170085,8,-3.59375,-2.40625,14.6875,23.8125,-25.3125,1,-0.2256637168141593,1.6774193548387097,64.3125,-2.6666666666666665,66.875,-1.1917808219178083,63.3125,-0.2256637168141593
6952,2000-08-23,67.25,67.625,63.75,64.0,1910200.0,0.058013765978367715,-1.0666666666666667,-6.5,71.5415019762846,52.54458658789569,-7.876543950426694,-9.29991077670796,4.0975165063541965,16.00941051890402,34.182632232733276,4.0625,-3.3475529544806193,8.721874999999997,-1.5323342608749044,18.9760842608749,3.5947703695625464,13.848979630437448,-11.012192888133633,81.04575163398692,19.706419961571157,5.127104630437451,8,-6.9375,-7.84375,10.03125,20.125,-32.25,2,-0.4572490706319703,2.0,63.5625,1.6774193548387097,64.3125,-2.6666666666666665,66.875,-0.4572490706319703
6953,2000-08-24,69.125,70.0,68.5,70.0,1701000.0,0.027881040892193232,2.4285714285714284,-0.2692307692307692,78.55711422845691,57.45427867620032,-8.050689408465352,-10.668491673076318,1.760592724834197,14.198070102518386,32.75843995167808,2.75,-1.5759651236552017,9.928125000000001,-1.2648059076154965,21.121055907615492,4.331659546192256,15.524590453807747,-11.348229741557596,88.23529411764706,21.98023554817469,5.596465453807746,8,-7.625,-9.71875,7.0,18.25,-35.625,3,-0.4358047016274864,-1.0666666666666667,67.25,2.0,63.5625,1.6774193548387097,64.3125,-0.4358047016274864
6954,2000-08-25,68.0625,69.375,67.0625,69.0,750700.0,-0.015370705244122984,1.7407407407407407,1.0714285714285714,72.98474945533769,60.93406565271931,-5.3129691717673495,-9.445426366755456,2.27079315042576,15.209921384460614,31.286154760404905,2.3125,0.39600577108752333,8.456249999999997,-3.419207054917095,20.33170705491709,2.518521472541451,14.393978527458543,-8.574477577739529,73.94957983193278,5.62513895290347,5.937728527458547,8,-4.21875,-10.0625,8.015625,19.25,-35.5,4,-0.42699724517906334,2.4285714285714284,69.125,-1.0666666666666667,67.25,2.0,63.5625,-0.42699724517906334
6955,2000-08-28,67.3125,69.0,67.0,68.3125,1117300.0,-0.011019283746556474,-1.4615384615384615,1.0666666666666667,78.27102803738318,64.38192879684414,-3.3910969160447877,-8.807335972376876,2.649878296565248,15.807596418072222,30.39797639259699,2.0,2.2038555841076644,7.490625000000001,-4.793850855301912,19.775100855301922,1.3483870723490412,13.632862927650962,-6.352800716855995,63.86554621848739,-8.16650147218244,6.142237927650959,8,-2.625,-9.34375,8.28125,17.125,-33.3125,0,-0.42525533890436396,1.7407407407407407,68.0625,2.4285714285714284,69.125,-1.0666666666666667,67.25,-0.42525533890436396
6956,2000-08-29,67.4375,68.0,67.0625,67.375,814300.0,0.0018570102135562205,-1.7272727272727273,-0.0625,80.42959427207637,67.10282826197226,-2.4292360200857104,-8.880641665098125,2.063143949956043,15.381755761759678,29.46179976214959,0.9375,3.8424389214513894,7.293750000000003,-5.449482207932377,20.036982207932375,0.922133896033813,13.665366103966193,-5.212158616496154,59.0,-14.265758811207547,6.371616103966187,8,-2.6875,-9.46875,6.359375,15.875,-34.5625,1,-0.44856348470806306,-1.4615384615384615,67.3125,1.7407407407407407,68.0625,2.4285714285714284,69.125,-0.44856348470806306
6957,2000-08-30,64.4375,67.8125,64.0,67.5,1456100.0,-0.04448563484708068,1.0677966101694916,-49.0,70.78651685393258,68.84343648679366,1.4480960583436655,-5.7626102773562735,4.605386260902193,18.032473547774458,28.467351860842804,3.8125,4.920100890669772,4.03125,-8.844644194804928,16.90714419480492,-2.406697097402457,10.469197097402464,-1.123706410186692,7.291666666666667,-64.94731018989093,6.4379470974024615,8,1.84375,-6.46875,7.921875,18.0625,-31.25,2,-0.4064015518913676,-1.7272727272727273,67.4375,-1.4615384615384615,67.3125,1.7407407407407407,68.0625,-0.4064015518913676
6958,2000-08-31,64.828125,65.375,64.0,64.8125,1851900.0,0.006062075654704069,1.4788732394366197,-0.00510204081632653,70.20057306590257,70.45477467058676,1.4472672933644475,-5.55573671873961,3.836729239440416,17.35316451838534,26.211749261635553,1.375,5.70282991097875,3.8617187500000014,-8.743945976746701,16.46738347674671,-2.4411136133733464,10.164551113373356,5.171875,15.406976744186046,-55.745136301874105,6.302832363373354,8,1.453125,-6.859375,6.34375,16.484375,-32.140625,3,-0.46011087008917817,1.0677966101694916,64.4375,-1.7272727272727273,67.4375,-1.4615384615384615,67.3125,-0.46011087008917817
6959,2000-09-01,63.9375,65.5625,63.5,65.4375,1108800.0,-0.013738250180766465,1.3571428571428572,-96.0,63.06017925736236,71.3734564325561,2.0980168932182153,-3.869156209358252,4.274762514379091,17.9779321214359,24.0341066780711,2.0625,6.072323033655678,2.33984375,-9.46959209509697,14.149279595096978,-3.5648741725484854,8.244561672548485,5.9424999999999955,7.954545454545454,-57.732517349194694,5.904717922548489,9,2.34375,-5.96875,4.671875,15.09375,-32.625,4,-0.4760508308895406,1.4788732394366197,64.828125,1.0677966101694916,64.4375,-1.7272727272727273,67.4375,-0.4760508308895406
6960,2000-09-05,63.75,65.625,63.1875,65.625,903800.0,-0.0029325513196480912,1.6,1.25,60.46979865771812,71.81122842271714,2.4555640095172606,-3.1438596640453653,3.9981605620012033,18.019530786929664,21.87445593543396,2.4375,6.248923028637563,1.7085937499999986,-9.697299246396668,13.114486746396665,-3.994352748198338,7.411540248198328,5.874799999999993,11.688311688311687,-49.588560984590224,5.702946498198332,9,2.84375,-5.78125,4.203125,15.28125,-31.0625,1,-0.48921568627450984,1.3571428571428572,63.9375,1.4788732394366197,64.828125,1.0677966101694916,64.4375,-0.48921568627450984
6961,2000-09-06,59.3125,62.5,59.125,62.5,2326000.0,-0.06960784313725488,1.1176470588235294,1.7,49.06651108518086,69.3140072125945,6.958570512712498,1.955031898651967,7.966842056958228,22.300809482756208,19.84370634915277,4.625,6.0187771138737745,-3.085156249999997,-13.60588822525962,7.435575725259625,-8.345522237629808,2.175209737629814,9.926061999999988,2.158273381294964,-55.122253174677155,5.260365987629809,9,5.25,-1.34375,7.765625,19.71875,-26.9375,2,-0.4267650158061117,1.6,63.75,1.3571428571428572,63.9375,1.4788732394366197,64.828125,-0.4267650158061117
6962,2000-09-07,61.875,62.25,59.0,59.375,2260400.0,0.043203371970495175,1.0,-0.7843137254901961,47.21886336154776,65.8319793384935,3.9710432643372116,0.22098383801434807,5.0604072473840915,19.722142244522757,17.705003015978612,3.25,6.062313153242101,-1.0414062500000014,-10.239687356185414,8.15687485618541,-5.640546803092704,3.557734303092708,6.554477039999995,43.39622641509434,-9.243337917536515,4.599140553092708,9,2.3125,-3.90625,5.203125,17.15625,-24.4375,3,-0.4686868686868687,1.1176470588235294,59.3125,1.6,63.75,1.3571428571428572,63.9375,-0.4686868686868687
6963,2000-09-08,57.0,60.0,56.75,59.9375,2913100.0,-0.07878787878787874,1.1224489795918366,-1.175,31.818181818181827,61.2579162676984,7.761436262630411,5.713813870860498,9.485421049725176,24.363851041832945,15.549549899042397,5.125,5.975065641093494,-6.122656249999999,-14.523320696182509,2.2780081961825047,-10.322988473091257,-1.922324026908747,10.48652933599999,2.8169014084507045,-43.672745609924355,4.2003322230912525,9,5.875,0.96875,8.546875,22.03125,-22.5625,4,-0.41776315789473684,1.0,61.875,1.1176470588235294,59.3125,1.6,63.75,-0.41776315789473684
6964,2000-09-11,57.1875,59.9375,55.75,57.1875,2242600.0,0.00328947368421062,-1.9130434782608696,-0.0,35.624211853720055,56.51938113618027,6.558820654266945,6.105138249040394,8.915386070385438,23.866935714493636,13.571870530651761,4.1875,5.002930107216827,-6.103906250000001,-13.825244611830868,1.6174321118308654,-9.964575430915431,-2.2432370690845715,9.010645815679993,14.556962025316455,-29.18842406856994,3.860669180915433,9,4.6875,2.25,3.4375,17.03125,-32.1875,0,-0.42841530054644805,1.1224489795918366,57.0,1.0,61.875,1.1176470588235294,59.3125,-0.42841530054644805
6965,2000-09-12,53.5625,57.0,53.1875,57.0,2176600.0,-0.06338797814207653,1.2181818181818183,-100.0,31.92090395480227,51.12952665648315,8.971743315027524,9.923907147324087,12.156198113381208,27.15530610309665,12.456016818230145,4.0,3.447349484015085,-9.528906249999999,-18.04170545522078,-1.0161070447792255,-13.785305852610392,-5.272506647389612,11.172905401484797,4.026845637583892,-38.14081688796213,4.256399602610387,9,6.9375,6.875,6.359375,20.65625,-29.25,1,-0.41540256709451573,-1.9130434782608696,57.1875,1.1224489795918366,57.0,1.0,61.875,-0.41540256709451573
6966,2000-09-13,51.4375,52.0,50.0,51.3125,4241900.0,-0.03967327887981331,2.2,-0.03636363636363636,19.70059880239522,45.45331353964567,9.597772994370999,12.082621253144168,13.733429792834158,28.861039754789488,12.039942481136997,3.5625,2.087592923899244,-11.282031250000003,-21.117428578245594,-1.4466339217544189,-16.1997299141228,-6.364332585877207,11.450240537247232,11.73469387755102,-24.461147243126543,4.917698664122793,9,6.375,8.5625,7.75,22.78125,-23.9375,2,-0.3645200486026732,1.2181818181818183,53.5625,-1.9130434782608696,57.1875,1.1224489795918366,57.0,-0.3645200486026732
6967,2000-09-14,51.5,53.6875,51.0,52.375,2005700.0,0.0012150668286756705,-1.8666666666666667,-7.0,13.7065637065637,39.17620138860802,8.389321283396427,11.979641638380151,13.255649706469143,28.4362551206616,11.995554731367205,2.6875,0.5455859276944182,-10.803906249999997,-21.791589410223565,0.18377691022357823,-16.29774783011179,-5.310064669888213,9.067947240542729,15.0,-14.009544072024326,5.493841580111787,9,6.3125,8.5,7.6875,22.71875,-23.3125,3,-0.3713592233009708,2.2,51.4375,1.2181818181818183,53.5625,-1.9130434782608696,57.1875,-0.3713592233009708
6968,2000-09-15,51.875,51.875,48.4375,50.9375,2983500.0,0.00728155339805836,6.333333333333333,-1.0714285714285714,15.695364238410605,33.913444164280044,6.686891390952745,11.282287220771735,12.378555304279232,27.523830365724308,12.416659177025132,3.4375,-1.1774856230755262,-9.857031249999999,-21.774887068685985,2.0608245686859874,-15.815959159342995,-3.898103340657002,6.7907167372450346,29.891304347826086,6.295122482624528,5.958927909342994,9,5.15625,7.34375,7.3125,22.34375,-21.375,4,-0.27831325301204823,-1.8666666666666667,51.5,2.2,51.4375,1.2181818181818183,53.5625,-0.27831325301204823
6969,2000-09-18,47.875,50.9375,47.5,48.5,3390000.0,-0.07710843373493981,-4.0,-0.6666666666666666,13.795110593713616,28.72736771272399,9.128806242680668,14.530876661225811,15.74507826117015,30.97665075277439,13.818405886197388,4.375,-2.6303061842368862,-12.907031250000003,-26.063456954384463,0.24939445438446484,-19.48524410219224,-6.3288183978077726,8.745073389796026,3.9473684210526314,-13.953757244922928,6.578212852192233,9,7.125,10.875,11.3125,26.34375,-18.625,0,-0.28067885117493474,6.333333333333333,51.875,-1.8666666666666667,51.5,2.2,51.4375,-0.28067885117493474
6970,2000-09-19,51.25,51.75,48.5625,48.75,2783300.0,0.07049608355091386,-1.2173913043478262,-4.0,23.1048805815161,25.842742101205687,4.240105958802523,10.67437110716098,11.72246068721158,26.976730419522028,14.669795534851499,3.875,-4.118911335458712,-8.87890625,-22.582910790279044,4.825098290279044,-15.730908520139522,-2.026903979860478,3.546058711836821,60.60606060606061,45.92481510250798,6.852002270139524,9,3.625,7.5,7.765625,22.96875,-23.5,1,-0.5121951219512195,-4.0,47.875,6.333333333333333,51.875,-1.8666666666666667,51.5,-0.5121951219512195
6971,2000-09-20,49.21875,51.5,48.3125,51.1875,2794300.0,-0.03963414634146345,1.4578313253012047,-0.7875,23.873390557939913,23.248800678582587,5.240029965874136,12.201502743695926,13.175925452964577,28.33197190772347,15.511066594147744,3.1875,-5.423827919917414,-10.192968749999999,-24.622496606347013,4.236559106347016,-17.407732678173502,-2.9782048218264876,4.118096969469455,27.77777777777778,11.659408826094467,7.214763928173509,9,4.53125,9.53125,9.75,25.0,-18.21875,2,-0.506031746031746,-1.2173913043478262,51.25,-4.0,47.875,6.333333333333333,51.875,-0.506031746031746
6972,2000-09-21,36.5,43.3125,36.0,42.0,10066700.0,-0.2584126984126984,-1.25,2.7936507936507935,15.831134564643804,21.47246209485614,15.623818125668315,23.714263968667623,25.251883445828454,40.30486892796691,17.51761588383539,13.21875,-7.073016273462514,-21.374218749999997,-38.57417976813946,-4.174257731860543,-29.97419925906972,-12.774238240930273,15.669477575575563,3.149606299212598,-12.51930553224152,8.599980509069727,9,11.46875,16.5,21.53125,37.71875,-8.4375,3,-0.2465753424657534,1.4578313253012047,49.21875,-1.2173913043478262,51.25,-4.0,47.875,-0.2465753424657534
6973,2000-09-22,39.0,40.0,37.625,38.0,6198600.0,0.06849315068493156,-1.7142857142857142,-0.18181818181818182,21.04499274310595,19.852548860343465,11.512686591390121,19.85988330884372,22.149067119213427,37.08693816218681,19.888230993632337,3.5,-8.140757745559384,-17.367968750000003,-35.660986709456324,0.9250492094563185,-26.51447772972817,-8.221459770271842,12.5,19.047619047619047,2.3036307720580247,9.146508979728162,9,7.5,14.0,20.1875,35.21875,-9.9375,4,-0.27724358974358976,-1.25,36.5,1.4578313253012047,49.21875,-1.2173913043478262,51.25,-0.27724358974358976
6974,2000-09-25,39.0,40.6875,39.0,39.5,3623800.0,0.0,-5.75,-0.5,21.137026239067055,18.65434022526177,9.679368146054316,18.520513636405568,21.43509339244075,36.48646217087028,22.23313385757516,1.6875,-9.478749805465277,-15.914843750000003,-34.900526643003275,3.070839143003269,-25.40768519650163,-6.422002303498367,9.399999999999999,19.047619047619047,1.5953785349792504,9.492841446501634,9,5.84375,14.0,21.078125,33.3125,-7.75,0,-0.21794871794871795,-1.7142857142857142,39.0,-1.25,36.5,1.4578313253012047,49.21875,-0.21794871794871795
6975,2000-09-26,38.6875,40.5625,38.0625,38.4375,2518000.0,-0.008012820512820484,-4.0,-0.5,23.38709677419355,19.063951111017143,8.560143325635558,17.47446969843576,20.896390462726373,36.11472890000559,24.726259755460593,2.5,-10.063903672224413,-14.796093749999997,-34.158683883812,4.566496383812009,-24.477388816906,-5.114798683093994,7.232500000000002,17.338709677419356,-1.9635093087780398,9.681295066906001,9,6.15625,14.3125,22.53125,33.28125,-7.6875,1,-0.24394184168012922,-5.75,39.0,-1.7142857142857142,39.0,-1.25,36.5,-0.24394184168012922
6976,2000-09-27,37.1875,39.75,36.125,39.5,3185600.0,-0.03877221324717284,1.5777777777777777,-9.25,17.247097844112773,19.457343792967038,8.745936252501345,17.4886709023709,21.86482457357252,36.8559478700969,27.42089548420402,3.625,-10.98140047243428,-14.783593750000001,-34.282150005069255,4.714962505069252,-24.53287187753463,-5.034315622465371,6.7485,16.23931623931624,-0.01454607422441967,9.749278127534627,9,6.75,15.8125,24.03125,34.78125,-4.5,2,-0.253781512605042,-4.0,38.6875,-5.75,39.0,-1.7142857142857142,39.0,-0.253781512605042
6977,2000-09-28,38.25,39.4375,36.5,36.875,3297000.0,0.02857142857142847,-1.7647058823529411,-0.5945945945945946,22.32472324723247,20.193939238391692,6.265111356279306,15.13990717151978,20.183491007106944,35.14790581241746,29.68441051021501,2.9375,-11.53095242831975,-12.411718749999999,-31.90254210894851,7.079104608948512,-22.15713042947425,-2.666307070525747,4.098799999999997,46.57534246575342,27.439458140578196,9.745411679474255,9,5.625,14.75,22.3125,32.46875,-6.125,3,-0.1895424836601307,1.5777777777777777,37.1875,-4.0,38.6875,-5.75,39.0,-0.1895424836601307
6978,2000-09-29,35.0,37.5625,34.9375,37.0,3765800.0,-0.08496732026143794,-1.4705882352941178,-1.4545454545454546,19.966159052453463,20.87961128936279,7.676977364271579,16.90753982883355,22.772192629386552,37.84965894862157,32.12483330758907,3.3125,-11.721735895515486,-14.170312500000001,-33.66176511179354,5.321140111793536,-23.91603880589677,-4.4245861941032345,6.079039999999999,1.0869565217391304,-17.858621816238642,9.745726305896769,9,8.34375,17.46875,24.859375,34.53125,-2.5,4,-0.19821428571428568,-1.7647058823529411,38.25,1.5777777777777777,37.1875,-4.0,38.6875,-0.19821428571428568
6979,2000-10-02,33.5,36.125,33.125,35.5,2570400.0,-0.042857142857142816,-1.1818181818181819,1.0,21.184919210053863,20.666282248089203,7.737082627460971,16.875538132061507,23.636245942538082,38.942803447601676,34.662420215949794,3.0,-11.920621140607622,-14.1484375,-33.53791505999045,5.24104005999045,-23.843176279995227,-4.453698720004773,6.350732000000001,5.042016806722689,-15.138384144541465,9.694738779995225,10,8.8125,17.75,26.953125,33.90625,-2.375,0,-0.1324626865671642,-1.4705882352941178,35.0,-1.7647058823529411,38.25,1.5777777777777777,37.1875,-0.1324626865671642
6980,2000-10-03,32.5625,34.5,32.1875,34.5,4361300.0,-0.027985074626865725,1.3870967741935485,0.96875,21.933085501858727,20.450692797413513,6.420137557882043,16.18664760050713,24.010507344027644,39.479833101136336,37.306355723995914,2.3125,-12.35477909824192,-13.526562499999997,-32.475043498608755,5.421918498608768,-23.000802999304383,-4.052322000695611,5.943085600000003,4.958677685950414,-15.617123313122228,9.474240499304383,10,5.1875,18.03125,28.359375,34.84375,-3.125,1,-0.040307101727447225,-1.1818181818181819,33.5,-1.4705882352941178,35.0,-1.7647058823529411,38.25,-0.040307101727447225
6981,2000-10-04,34.0,34.4375,31.375,32.8125,6801300.0,0.04414587332053732,1.9696969696969697,-0.6129032258064516,25.0,21.469455623564205,2.902010862158953,13.444893541661372,22.06120187291588,37.56731829617411,39.36857617663999,3.0625,-12.33896141301966,-10.823437499999997,-29.4313782369657,7.784503236965708,-20.127407868482848,-1.5194671315171462,3.241968480000004,32.55813953488372,10.811194434325532,9.303970368482853,10,2.03125,15.6875,27.328125,32.9375,-4.0625,2,-0.08823529411764708,1.3870967741935485,32.5625,-1.1818181818181819,33.5,-1.4705882352941178,35.0,-0.08823529411764708
6982,2000-10-05,32.875,33.875,32.1875,33.75,3499100.0,-0.03308823529411764,2.0,-0.7368421052631579,23.426573426573427,21.734075699505034,3.8651955802739053,12.949834684270584,22.75755959704898,38.221906375697955,41.520451630952195,1.8125,-12.896806893567927,-10.498437500000001,-27.998349095172415,7.001474095172412,-19.248393297586205,-1.7484817024137982,3.193574784000006,24.242424242424242,3.3800433684746167,8.749955797586207,10,3.15625,16.71875,28.484375,34.0625,-3.875,3,-0.005703422053231932,1.9696969696969697,34.0,1.3870967741935485,32.5625,-1.1818181818181819,33.5,-0.005703422053231932
6983,2000-10-06,33.1875,33.6875,31.0625,32.625,3366700.0,0.009505703422053147,2.36,-0.6428571428571429,27.095516569200782,22.396130180631005,2.9519098170048395,11.343478080041663,22.1804600090815,37.3991118813301,43.44016382165086,2.625,-13.47294007327897,-8.995312499999997,-25.818799604011772,7.828174604011782,-17.407056052005885,-0.5835689479941095,1.9423598272000078,41.9753086419753,18.189525313085298,8.41174355200589,10,2.625,15.15625,28.9375,32.5,0.6875,4,-0.032015065913371,2.0,32.875,1.9696969696969697,34.0,1.3870967741935485,32.5625,-0.032015065913371
6984,2000-10-09,32.6875,34.125,31.25,33.9375,2380400.0,-0.015065913370998163,2.5384615384615383,-2.2222222222222223,18.201284796573873,21.81992884978437,2.7516845152843885,10.449647689478482,22.27161348258616,37.34480321623559,45.23575589513415,2.875,-12.336847516723914,-8.270312500000003,-24.027676523542468,7.487051523542462,-16.148994511771235,-0.39163048822877045,1.6288878617600062,47.27272727272727,26.981842719969293,7.878682011771232,10,2.71875,15.65625,29.4375,33.0,2.4375,0,-0.005736137667303964,2.36,33.1875,2.0,32.875,1.9696969696969697,34.0,-0.005736137667303964
6985,2000-10-10,31.3125,33.125,30.3125,32.0,2591600.0,-0.042065009560229405,-1.0930232558139534,0.55,18.619934282584893,21.972466231836833,3.3196181177210065,10.61658335430829,23.11261630281942,38.16384690371346,46.756771196843296,2.8125,-11.61472098423144,-8.532812499999999,-23.672858775807384,6.607233775807387,-16.102835637903688,-0.9627893620963093,2.8125,24.242424242424242,4.696225988517071,7.570023137903692,10,3.5625,16.65625,30.8125,33.8125,4.4375,1,-0.005988023952095856,2.5384615384615383,32.6875,2.36,33.1875,2.0,32.875,-0.005988023952095856
6986,2000-10-11,32.6875,34.6875,30.375,30.875,3929400.0,0.043912175648702645,-2.066666666666667,-2.6363636363636362,38.90909090909091,23.815173749821103,1.38479022328805,8.184479393144855,21.27306272031867,36.331044863157786,47.67872452275079,4.3125,-10.873830275540953,-6.220312499999999,-20.643080316780093,8.202455316780096,-13.431696408390046,0.9910714083900487,-2.375,54.285714285714285,31.31608107214582,7.211383908390046,10,1.25,13.71875,29.59375,32.4375,0.75,2,-0.0994263862332696,-1.0930232558139534,31.3125,2.5384615384615383,32.6875,2.36,33.1875,-0.0994263862332696
6987,2000-10-12,32.375,35.0,31.3125,34.25,3612900.0,-0.009560229445506718,1.1851851851851851,-1.0344827586206897,27.91666666666667,24.698563484733675,0.8675095391511434,7.368505496498443,21.166231003984443,36.18326974079315,49.097491101296406,3.6875,-10.380150877106196,-5.576562500000001,-18.984362833620054,7.831237833620051,-12.280462666810024,1.1273376668100248,-2.0625,44.0,19.686009339751624,6.703900166810026,10,0.84375,13.90625,28.890625,32.75,1.125,3,-0.07528957528957525,-2.066666666666667,32.6875,-1.0930232558139534,31.3125,2.5384615384615383,32.6875,-0.07528957528957525
6988,2000-10-13,37.4375,37.5,32.25,32.8125,5487000.0,0.1563706563706564,1.2105263157894737,-2.466666666666667,46.10591900311526,27.467563461740504,-4.26095479731719,1.2320963299103482,15.913903704464886,30.8329561306914,49.88446641930574,5.25,-9.394541731524711,0.20781250000000284,-11.48909082037597,11.904715820375976,-5.6406391601879875,6.05626416018799,-7.0625,99.1304347826087,71.08721180672487,5.848451660187987,10,-3.53125,7.71875,23.640625,27.6875,-0.875,4,-0.22537562604340566,1.1851851851851851,32.375,-2.066666666666667,32.6875,-1.0930232558139534,31.3125,-0.22537562604340566
6989,2000-10-16,34.4375,36.75,33.9375,36.75,3829700.0,-0.08013355592654425,1.4324324324324325,-0.5,40.65934065934066,29.548258479238495,-1.2448998631805566,3.3452904711256366,18.759852507680563,33.600619682758634,50.58514789654461,3.5,-8.920323105325224,-2.120312499999997,-12.736374433242169,8.495749433242175,-7.428343466621087,3.1877184666210887,-3.6350000000000016,57.391304347826086,26.837627828506143,5.308030966621087,10,-0.53125,10.6875,25.984375,29.03125,-1.3125,0,-0.016333938294010864,1.2105263157894737,37.4375,1.1851851851851851,32.375,-2.066666666666667,32.6875,-0.016333938294010864
6990,2000-10-17,25.0,32.0,23.0,32.0,14557000.0,-0.27404718693284935,1.5714285714285714,3.027027027027027,30.142566191446022,30.119654722732495,7.8305081231532725,11.294445499171545,27.815612940473414,42.690664993100114,52.06191466344556,11.4375,-8.224540193494526,-10.245312499999997,-19.63285400159235,-0.8577709984076449,-14.939083250796173,-5.551541749203821,12.5,13.793103448275861,-17.804084469410768,4.693770750796175,10,5.25,15.0,35.65625,38.46875,8.125,1,0.405,1.4324324324324325,34.4375,1.2105263157894737,37.4375,1.1851851851851851,32.375,0.405
6991,2000-10-18,24.3125,26.5,23.1875,24.25,6602500.0,-0.02749999999999997,-2.0285714285714285,-0.008928571428571428,27.01030927835052,30.517847595152173,7.821877773011558,10.561873230131795,28.19215333322886,43.04513992533997,53.5806863701242,3.3125,-7.565979944742374,-9.6875,-17.790151450380705,-1.584848549619295,-13.738825725190353,-5.6361742748096475,12.8975,9.051724137931034,-19.797763562105153,4.0513257251903525,10,5.9375,14.03125,36.15625,39.15625,14.1875,2,0.4704370179948587,1.5714285714285714,25.0,1.4324324324324325,34.4375,1.2105263157894737,37.4375,0.4704370179948587
6992,2000-10-19,27.5,28.125,25.125,26.125,6010600.0,0.13110539845758362,1.2857142857142858,22.0,37.60330578512397,31.68537973025475,4.237356171941045,7.025758830433766,24.746485011750153,39.35115713403455,53.55538081576018,3.8125,-6.825356294123779,-6.049999999999997,-14.557601090544296,2.4576010905443013,-10.303800545272146,-1.796199454727848,9.425800000000002,31.03448275862069,-1.2719705733567466,4.25380054527215,10,2.75,10.84375,31.40625,35.96875,7.0,3,0.21590909090909083,-2.0285714285714285,24.3125,1.5714285714285714,25.0,1.4324324324324325,34.4375,0.21590909090909083
6993,2000-10-20,28.1875,28.8125,27.3125,28.0,4676500.0,0.02499999999999991,1.0869565217391304,0.13636363636363635,40.976645435244166,34.21597535677367,3.091079069339468,5.783186895558025,23.759155487299978,38.13307743207059,53.44696570286972,1.5,-6.253129899545293,-4.821874999999999,-13.245025566181745,3.601275566181748,-9.033450283090872,-0.6102997169091253,8.459783999999999,37.72727272727273,1.8905881242262907,4.211575283090872,10,2.0625,9.25,30.71875,35.28125,2.5625,4,0.188470066518847,1.2857142857142858,27.5,-2.0285714285714285,24.3125,1.5714285714285714,25.0,0.188470066518847
6994,2000-10-23,30.5,31.0,28.125,28.3125,4225000.0,0.08203991130820398,-1.2439024390243902,11.666666666666666,46.65314401622718,37.330776438289476,0.48684756534330376,2.9526199185615596,21.13729252857815,35.225208138820065,53.283869049748446,2.875,-5.438011288221041,-2.0843750000000014,-10.081832963729525,5.913082963729522,-6.083103981864767,1.9143539818647604,5.87433832,83.33333333333334,41.790098013201984,3.998728981864762,10,-0.25,6.875,27.625,32.96875,1.1875,0,0.19877049180327866,1.0869565217391304,28.1875,1.2857142857142858,27.5,-2.0285714285714285,24.3125,0.19877049180327866
6995,2000-10-24,29.25,30.4375,29.0,30.0,3245000.0,-0.040983606557377095,-1.3,-0.34285714285714286,42.244897959183675,37.701421666077565,1.5796297049545736,3.646280981164878,21.936133862478357,35.72731227197188,53.01754329976846,1.5,-4.931834309909753,-2.862499999999997,-10.446741800223187,4.721741800223196,-6.6546209001115955,0.9296209001115976,6.856851553600002,77.60000000000001,33.47769261694375,3.792120900111596,10,1.0,8.125,27.625,34.21875,0.8125,1,0.13247863247863245,-1.2439024390243902,30.5,1.0869565217391304,28.1875,1.2857142857142858,27.5,0.13247863247863245
6996,2000-10-25,27.75,28.9375,27.1875,28.875,2813300.0,-0.05128205128205132,1.8,1.5,41.733870967741936,39.23666658841927,2.5765414370311603,4.640938660176786,22.91593087951891,36.51549339849073,52.640182630281586,2.0625,-4.178616228301632,-3.890625,-11.318111625086047,3.5368616250860434,-7.6043683125430235,-0.17688168745697652,8.094714522528001,44.680851063829785,-1.875322213217892,3.7137433125430217,10,2.5,9.5,29.0625,35.71875,3.75,2,0.1936936936936937,-1.3,29.25,-1.2439024390243902,30.5,1.0869565217391304,28.1875,0.1936936936936937
6997,2000-10-26,31.0,31.0,28.0625,29.5,3314800.0,0.11711711711711703,2.9166666666666665,-1.3333333333333333,46.777163904235735,39.31124935521042,-0.9934898320014689,0.8642482115386017,19.142544670870357,32.62921518555828,52.003851823529686,3.25,-3.263337279171324,-0.2781249999999993,-7.023795516985473,6.467545516985474,-3.650960258492738,3.0947102584927393,4.587820232077441,100.0,50.680605223928,3.3728352584927377,10,-1.125,2.15625,25.25,32.375,0.375,3,0.24193548387096775,1.8,27.75,-1.3,29.25,-1.2439024390243902,30.5,0.24193548387096775
6998,2000-10-27,28.0625,30.3125,27.3125,30.25,4171300.0,-0.094758064516129,1.5945945945945945,-1.4583333333333333,43.6426116838488,39.64272391348911,0.5300567561370926,3.431283083527294,21.398900641901847,34.85999243197037,51.21986860629158,3.6875,-3.3907287413758063,-2.8687499999999986,-9.521423087606927,3.7839230876069294,-6.195086543803463,0.4575865438034654,7.273563827435893,22.950819672131146,-25.527511675258523,3.3263365438034636,10,-0.5625,3.78125,22.421875,29.84375,7.9375,4,0.2293986636971046,2.9166666666666665,31.0,1.8,27.75,-1.3,29.25,0.2293986636971046
6999,2000-10-30,29.0625,30.125,27.3125,28.0,3065800.0,0.03563474387527843,-1.3076923076923077,-0.4857142857142857,46.875,41.501883225550664,-1.4668198973960216,2.194293731622327,19.600485392051745,33.172866723319686,50.21881515881383,2.8125,-3.317989455067263,-1.6468750000000014,-8.234502333237842,4.940752333237839,-4.940688666618918,1.6469386666189187,6.026842550887174,49.18032786885246,-2.2660414357107186,3.2938136666189197,10,-1.96875,2.78125,20.6875,28.4375,6.9375,0,0.058064516129032295,1.5945945945945945,28.0625,2.9166666666666665,31.0,1.8,27.75,0.058064516129032295
7000,2000-10-31,31.25,32.5,29.625,30.0,4686300.0,0.07526881720430101,-1.875,1.1764705882352942,48.04753820033956,43.83935310577167,-2.9888310510033094,-0.10179626931918406,16.70613716326912,30.341907362763365,48.79825067865769,3.4375,-3.931511825326087,0.6062499999999993,-5.929594990273678,7.142094990273677,-2.661672495136841,3.874172495136836,3.5975556998694316,76.47058823529412,24.334815855770763,3.2679224951368377,10,-2.4375,0.53125,17.671875,26.25,3.6875,1,0.014000000000000012,-1.3076923076923077,29.0625,1.5945945945945945,28.0625,2.9166666666666665,31.0,0.014000000000000012
7001,2000-11-01,31.0,32.3125,29.5625,30.0,2290900.0,-0.008000000000000007,-1.9333333333333333,0.8,48.12925170068027,45.008902651944595,-1.8891089297055927,-0.09283205301980502,16.255988674215168,30.000338545596264,47.2283564525295,2.75,-4.222200153240852,0.5062500000000014,-5.840229027986702,6.852729027986708,-2.66698951399335,3.679489513993353,3.6106045858720464,71.08433734939759,17.17921071300259,3.173239513993353,11,-1.15625,0.375,17.921875,26.5,7.3125,2,-0.030241935483870996,-1.875,31.25,-1.3076923076923077,29.0625,1.5945945945945945,28.0625,-0.030241935483870996
7002,2000-11-02,32.6875,34.0,32.375,33.0,2872800.0,0.05443548387096775,-2.466666666666667,-0.3125,42.88389513108614,45.220819284815924,-3.0881275527541945,-1.8921087154824718,13.75463620341035,27.73106441590626,45.382061431415835,3.0,-3.2618477856432335,2.203125,-4.129081083319022,8.535331083319026,-0.9629780416595111,5.369228041659511,1.6908924941546033,80.37383177570094,30.859691449886192,3.1661030416595124,11,-2.09375,-1.46875,15.78125,24.8125,7.8125,3,-0.03632887189292544,-1.9333333333333333,31.0,-1.875,31.25,-1.3076923076923077,29.0625,-0.03632887189292544
7003,2000-11-03,32.125,33.0,31.5625,33.0,2400400.0,-0.017208413001912004,2.2857142857142856,2.8,46.26262626262626,45.177428423304704,-2.1326240466423343,-1.4896658238129774,13.41952145647597,27.73853917491391,43.38705477057794,1.4375,-2.075438339218511,1.6937500000000014,-4.5603144678852345,7.947814467885237,-1.433282233942613,4.820782233942619,2.025824644271509,71.96261682242991,22.476400762441955,3.127032233942617,11,-1.53125,-1.84375,16.3125,24.0625,5.375,4,-0.023346303501945553,-2.466666666666667,32.6875,-1.9333333333333333,31.0,-1.875,31.25,-0.023346303501945553
7004,2000-11-06,32.5,32.9375,32.0,32.25,1469900.0,0.011673151750972721,-1.5,-0.2857142857142857,67.14285714285714,47.94386833260176,-2.451936531720193,-1.9809999880417521,12.16701016186694,26.771129623724747,41.461292452855176,0.9375,-1.4497712918600243,2.078125,-4.162245871868485,8.318495871868485,-1.0420604359342391,5.198310435934243,1.5,66.19718309859155,11.692222993269624,3.1201854359342422,11,-1.90625,-2.25,15.40625,21.40625,2.5,0,0.10769230769230775,2.2857142857142856,32.125,-2.466666666666667,32.6875,-1.9333333333333333,31.0,0.10769230769230775
7005,2000-11-07,31.125,32.625,30.875,32.5,2196300.0,-0.04230769230769227,1.1538461538461537,-5.5,65.09695290858726,50.53976632602901,-0.8750147747361758,-0.654314286497609,12.654607305981273,27.639504935360335,39.42081434193202,1.75,-1.0039459558379598,0.7124999999999986,-5.522798498746042,6.947798498746039,-2.405149249373025,3.8301492493730187,2.655000000000001,35.2112676056338,-24.008711524935343,3.1176492493730206,11,-0.46875,-0.875,15.65625,21.875,3.8125,1,0.15662650602409633,-1.5,32.5,2.2857142857142856,32.125,-2.466666666666667,32.6875,0.15662650602409633
7006,2000-11-08,29.4375,31.5625,29.4375,31.5,1538900.0,-0.054216867469879526,-1.0606060606060606,1.5,54.59940652818992,51.408904395357254,1.2036018340606347,0.819221714369526,13.412769487988697,28.763510397524897,38.024130888903315,2.125,-0.9574753581845954,-0.8125,-6.9670340582149635,5.3420340582149635,-3.8897670291074817,2.2647670291074817,4.126899999999999,0.0,-60.191660748832035,3.077267029107481,11,1.21875,0.8125,14.734375,21.6875,5.0625,2,0.1868365180467091,1.1538461538461537,31.125,-1.5,32.5,2.2857142857142856,32.125,0.1868365180467091
7007,2000-11-09,29.9375,30.5625,28.1875,28.625,1957300.0,0.01698513800424628,-1.1714285714285715,-0.6363636363636364,54.19161676646707,52.58101607120373,0.6001484763691849,0.13412387328736486,12.066794544367553,27.721153350539026,36.77157432783992,2.375,-0.630558590297376,-0.1906250000000007,-6.263980717484074,5.882730717484069,-3.2273028587420356,2.846052858742034,3.415611999999996,36.36363636363637,-25.56792396260439,3.036677858742035,11,0.71875,0.3125,12.921875,20.75,4.375,3,0.2797494780793319,-1.0606060606060606,29.4375,1.1538461538461537,31.125,-1.5,32.5,0.2797494780793319
7008,2000-11-10,29.0,29.8125,28.4375,28.625,2041700.0,-0.03131524008350728,-2.6666666666666665,0.2857142857142857,46.15384615384616,52.50088786607553,1.882592661007365,0.4290969848751658,12.117390660181272,28.147252436324514,36.43134164512137,1.5,-0.16415711326457938,-0.7062500000000007,-5.721867058122399,4.3093670581223975,-3.214058529061198,1.8015585290611966,4.146049759999997,17.105263157894736,-40.37921954943535,2.507808529061198,11,2.09375,1.25,13.8125,21.6875,5.75,4,0.39655172413793105,-1.1714285714285715,29.9375,-1.0606060606060606,29.4375,1.1538461538461537,31.125,0.39655172413793105
7009,2000-11-13,33.875,34.375,28.5,28.625,3834700.0,0.1681034482758621,-1.1363636363636365,14.0,60.0,53.82893917714891,-2.500967602200305,-4.7328610567792,6.422560563579843,22.756065055937015,35.51123315337137,5.875,0.01741270661087313,4.196874999999999,-0.7122121364442151,9.105962136444216,1.7423314317778917,6.651418568222105,-10.875,91.91919191919192,35.45161479993546,2.454543568222108,11,-2.59375,-3.625,8.203125,16.65625,-1.5625,0,0.10701107011070121,-2.6666666666666665,29.0,-1.1714285714285715,29.9375,-1.0606060606060606,29.4375,0.10701107011070121
7010,2000-11-14,35.125,35.375,33.3125,34.1875,2695400.0,0.03690036900368998,1.8695652173913044,0.17857142857142858,66.12021857923497,55.82793549698832,-3.5129143287676605,-5.465655773602826,4.356397065777408,20.991905928333267,33.02633417163306,2.0625,0.633318208275238,4.940625000000001,-0.025125294455598635,9.9063752944556,2.457749852772203,7.423500147227799,-11.8975,96.52173913043478,36.97021357820731,2.4828751472277997,11,-3.34375,-4.875,6.75,15.40625,-2.9375,1,-0.003558718861209953,-1.1363636363636365,33.875,-2.6666666666666665,29.0,-1.1714285714285715,29.9375,-0.003558718861209953
7011,2000-11-15,35.75,36.1875,34.4375,35.125,2380200.0,0.017793594306049876,1.3333333333333333,0.6666666666666666,61.7283950617284,57.921768822615235,-3.792042917827189,-5.470318708228213,3.048724374163598,19.879103810490406,30.32148714489696,1.75,1.092287114829297,4.993749999999999,0.24567213405298816,9.741827865947009,2.6197110670264934,7.367788932973504,-12.0366,94.53125,38.439852414380226,2.374038932973506,11,-3.5625,-5.5,5.671875,14.40625,0.25,2,-0.022727272727272707,1.8695652173913044,35.125,-1.1363636363636365,33.875,-2.6666666666666665,29.0,-0.022727272727272707
7012,2000-11-16,33.4375,35.125,33.3125,34.875,1339000.0,-0.06468531468531469,-1.1481481481481481,-2.3,63.69426751592357,59.85861785075938,-1.5220244895795112,-2.8355697955376087,4.554995325644704,21.73729558786421,28.138799723336227,2.4375,1.3123289999332748,2.3843749999999986,-2.247514427770888,7.016264427770885,0.06843028611455537,4.700319713885442,-8.975653999999999,64.51612903225806,4.057823942043967,2.3159447138854423,11,-1.25,-3.1875,6.734375,16.71875,2.4375,3,0.031775700934579376,1.3333333333333333,35.75,1.8695652173913044,35.125,-1.1363636363636365,33.875,0.031775700934579376
7013,2000-11-17,33.5,34.75,32.25,33.0,1389800.0,0.0018691588785046953,-1.5,-0.34782608695652173,61.87290969899666,59.27306813477488,-1.529849286117269,-2.613668082481542,3.827529701473644,21.195281690185922,26.171671813142005,2.5,1.567477555677101,2.1812499999999986,-2.367264072002058,6.729764072002055,-0.09300703600103333,4.455507036001027,-8.334614759999997,65.04065040650406,3.025395978328035,2.274257036001029,11,-1.3125,-3.25,6.25,16.65625,4.625,4,0.02425373134328357,-1.1481481481481481,33.4375,1.3333333333333333,35.75,1.8695652173913044,35.125,0.02425373134328357
7014,2000-11-20,36.5625,38.25,32.9375,33.5625,2875400.0,0.09141791044776126,-1.5,6.0,63.57827476038339,59.10432611830779,-4.420326171106417,-5.479637028528238,0.11589583398924219,17.703131992230396,24.548021957170683,5.3125,2.0011790981034707,4.940625000000001,-0.1534690713670912,10.034719071367093,2.3935779643164565,7.487672035683545,-10.735787874399996,71.875,11.205418608993881,2.547047035683545,11,-3.34375,-5.9375,2.96875,13.59375,1.75,0,-0.04957264957264962,-1.5,33.5,-1.1481481481481481,33.4375,1.3333333333333333,35.75,-0.04957264957264962
7015,2000-11-21,33.125,37.9375,32.1875,36.625,2196400.0,-0.09401709401709402,-1.1395348837209303,-1.1666666666666667,54.67032967032967,59.11220646743443,-0.7479458298317283,-1.8308136585358028,2.9677966460092264,20.710582233961667,22.817400519357577,5.75,2.2623103866466217,1.3093749999999993,-3.698919928630673,6.3176699286306714,-1.194772464315335,3.8135224643153336,-6.304424844447997,15.463917525773196,-42.075288230251715,2.5041474643153356,11,0.09375,-2.5,6.390625,17.03125,4.125,1,-0.024528301886792447,-1.5,36.5625,-1.5,33.5,-1.1481481481481481,33.4375,-0.024528301886792447
7016,2000-11-22,33.125,36.0625,32.75,33.5625,2333400.0,0.0,-4.578947368421052,0.125,51.038575667655785,58.7618685675665,-0.18982846782736829,-1.4835476623086095,2.4386292536745415,20.21129998392462,20.721952087020394,3.3125,1.88799714682742,1.0406249999999986,-3.6134046277911693,5.6946546277911665,-1.2863898138955818,3.3676398138955825,-5.390070856892159,15.463917525773196,-37.56809277970399,2.327014813895584,11,0.21875,-2.40625,2.0,13.375,4.375,2,-0.028301886792452824,-1.1395348837209303,33.125,-1.5,36.5625,-1.5,33.5,-0.028301886792452824
7017,2000-11-24,38.5,38.5,34.4375,34.75,1988300.0,0.1622641509433962,1.1666666666666667,-8.571428571428571,62.31884057971014,60.55797905932917,-4.718732595935862,-6.606579856696474,-3.416005324430138,14.434058507114592,19.384420767483455,5.375,1.791631447028017,6.040624999999999,0.6105559699512497,11.470694030048744,3.3255904849756277,8.75565951502437,-9.923865188340788,100.0,47.32346667228295,2.7150345150243727,11,-5.0,-6.6875,-4.203125,8.0,1.0,4,-0.06493506493506496,-4.578947368421052,33.125,-1.1395348837209303,33.125,-1.5,36.5625,-0.06493506493506496
7018,2000-11-27,34.5,39.3125,34.125,38.9375,2441400.0,-0.10389610389610393,1.0,-1.1833333333333333,53.389830508474574,59.823515782493004,0.16035080222054887,-2.213033828593666,0.03590150159399741,17.96355777192207,17.92676469750419,5.1875,2.056642200448934,1.71875,-3.3661379561262095,6.8036379561262095,-0.8236939780631047,4.261193978063105,-4.93147866950671,32.45614035087719,-17.745487678242036,2.5424439780631056,11,1.25,-1.25,-0.203125,12.0,4.875,0,0.03985507246376807,1.1666666666666667,38.5,-4.578947368421052,33.125,-1.1395348837209303,33.125,0.03985507246376807
7019,2000-11-28,30.75,35.4375,30.5625,34.875,2984600.0,-0.10869565217391308,-1.1666666666666667,0.9295774647887324,49.411764705882355,57.96702090767605,3.8224210281417186,1.7601134879538378,3.311884190450499,21.17955032185887,16.17663163026879,4.875,2.2380585991821853,-2.1156250000000014,-6.992442306350036,2.7611923063500328,-4.5540336531750185,0.3227836531750157,8.5625,2.142857142857143,-47.89136318134828,2.438408653175018,11,4.1875,2.5,3.09375,15.75,5.6875,1,0.23983739837398366,1.0,34.5,1.1666666666666667,38.5,-4.578947368421052,33.125,0.23983739837398366
7020,2000-11-29,31.6875,31.9375,29.75,30.5,2943600.0,0.030487804878048808,1.5925925925925926,-0.2878787878787879,53.61445783132529,57.06547232652016,2.6217366460720015,0.9033875905623745,1.7926845174000334,19.68811410355454,15.201534055788846,2.1875,2.7513312452055203,-1.2000000000000028,-6.050155993154888,3.6501559931548826,-3.6250779965774456,1.2250779965774399,7.625,20.26143790849673,-34.6104477098944,2.4250779965774427,11,2.84375,1.5625,2.125,14.8125,7.9375,2,0.2090729783037475,-1.1666666666666667,30.75,1.0,34.5,1.1666666666666667,38.5,0.2090729783037475
7021,2000-11-30,30.0625,30.9375,28.75,29.9375,2353400.0,-0.05128205128205132,1.3333333333333333,0.10526315789473684,50.1937984496124,55.56542020804113,3.7494127648765314,2.5871982672527594,2.8705920924674615,20.796996099773125,14.253814365108106,2.9375,2.497621648406202,-2.778125000000003,-7.722299369640496,2.16604936964049,-5.250212184820249,-0.3060378151797565,8.8675,12.42603550295858,-42.93691360760366,2.4720871848202473,11,3.96875,3.1875,3.75,16.4375,9.4375,3,0.23908523908523915,1.5925925925925926,31.6875,-1.1666666666666667,30.75,1.0,34.5,0.23908523908523915
7022,2000-12-01,31.5,33.25,30.0625,30.0625,1936700.0,0.047817047817047875,-3.4347826086956523,11.5,53.81679389312977,54.67029622961148,2.2441748535551795,1.1132491183081683,1.3014497414543769,18.893400855825497,13.565381711998864,3.1875,1.9892158437726053,-1.28125,-6.261556611787071,3.6990566117870713,-3.7714033058935357,1.2089033058935357,6.819200000000002,26.035502958579883,-32.7553914356281,2.490153305893536,12,2.53125,1.8125,2.25,15.0,7.9375,4,0.19047619047619047,1.3333333333333333,30.0625,1.5925925925925926,31.6875,-1.1666666666666667,30.75,0.19047619047619047
7023,2000-12-04,31.375,33.0,30.8125,31.375,1538400.0,-0.003968253968253954,-2.888888888888889,0.0,45.53571428571428,52.66556728798158,2.2753180960409765,1.2429044149339035,1.2100458966675234,18.558822213544275,12.660259566979699,2.1875,1.5580522474197167,-1.3687499999999986,-6.3810539402569475,3.6435539402569503,-3.8749019701284695,1.1374019701284759,6.370048000000004,39.25233644859813,-14.714038950252188,2.506151970128474,12,2.65625,1.9375,0.140625,15.125,10.4375,0,0.2589641434262948,-3.4347826086956523,31.5,1.3333333333333333,30.0625,1.5925925925925926,31.6875,0.2589641434262948
7024,2000-12-05,36.0,36.0,32.3125,32.5,2413700.0,0.14741035856573714,1.1071428571428572,100.0,51.39442231075698,52.301577581362395,-2.724359033737649,-3.2743158526733964,-3.5820768225273767,13.447572594527841,11.977661088604592,4.625,1.353810380015247,3.081249999999997,-2.1354520485359743,8.297952048535969,0.472898975732015,5.689601024267983,1.205345120000004,100.0,49.29262553680858,2.6083510242679853,12,-1.96875,-2.6875,-6.328125,10.5,4.0,1,0.09375,-2.888888888888889,31.375,-3.4347826086956523,31.5,1.3333333333333333,30.0625,0.09375
7025,2000-12-06,36.0,37.4375,34.9375,35.0625,2066300.0,0.0,-3.210526315789474,0.26785714285714285,50.40650406504066,52.231347403294045,-2.540850256195988,-3.046565991611949,-3.742570899815668,12.897507612427837,11.124138407558567,2.5,1.2026042601917624,2.8374999999999986,-2.480882965569741,8.155882965569734,0.17830851721512886,5.496691482784868,-7.25,83.45323741007195,36.70759745875177,2.6591914827848684,12,-1.96875,-2.25,-6.53125,10.5,0.6875,2,0.012152777777777679,1.1071428571428572,36.0,-2.888888888888889,31.375,-3.4347826086956523,31.5,0.012152777777777679
7026,2000-12-07,34.9375,35.4375,33.5,34.9375,1497300.0,-0.02951388888888884,2.875,0.0,52.542372881355924,51.145073214588024,-1.3345516774687667,-1.6347050711666498,-2.807863478485274,13.57381851226765,9.751423497360392,2.5,0.724386466866676,1.5,-3.5703926454455654,6.570392645445562,-1.0351963227227827,4.035196322722783,-6.013750000000002,66.10169491525424,20.71146739911397,2.5351963227227814,12,-0.90625,-1.1875,-4.640625,11.5625,2.8125,3,0.13416815742397148,-3.210526315789474,36.0,1.1071428571428572,36.0,-2.888888888888889,31.375,0.13416815742397148
7027,2000-12-08,38.3125,38.4375,35.9375,36.375,2393100.0,0.09660107334525936,1.2857142857142858,100.0,57.333333333333336,51.583240195127885,-5.295862038325161,-4.585185419479075,-6.308325859590688,9.784424545454712,8.290801229797296,3.5,0.772137467403283,4.456249999999997,-0.7777638818912465,9.69026388189124,1.8392430590543754,7.073256940945619,-9.218475000000002,98.36065573770492,53.16524132428617,2.617006940945622,12,-4.71875,-4.5625,-7.703125,8.1875,1.375,4,0.030995106035889064,2.875,34.9375,-3.210526315789474,36.0,1.1071428571428572,36.0,0.030995106035889064
7028,2000-12-11,40.5,41.625,36.4375,37.875,2784500.0,0.057096247960848334,1.1282051282051282,1.3548387096774193,56.16438356164384,52.333531179101385,-7.31165630321258,-6.184017648288247,-8.493682818517193,7.195035562210464,6.980269766920443,5.1875,1.0001733509355546,6.068750000000001,0.5614432506333742,11.576056749366632,3.3150966253166843,8.822403374683319,-11.032236000000001,87.91946308724832,44.19454142256441,2.7536533746833154,12,-5.3125,-5.59375,-9.59375,6.0,-1.4375,0,-0.026234567901234573,1.2857142857142858,38.3125,2.875,34.9375,-3.210526315789474,36.0,-0.026234567901234573
7029,2000-12-12,37.5,40.5,37.3125,40.5,2880700.0,-0.07407407407407407,1.125,-1.1428571428571428,56.944444444444436,52.70352969167018,-3.6358217296719815,-3.0551566673344084,-5.4779989730380265,9.79956417924923,7.207683865206197,3.1875,0.3767447017776675,2.887500000000003,-2.7790279910827493,8.554027991082759,0.0542360044586232,5.720763995541379,-7.302801840000001,49.23076923076923,1.851252139599616,2.8332639955413774,12,-2.3125,-2.59375,-7.0625,9.0,0.9375,1,0.11499999999999999,1.1282051282051282,40.5,1.2857142857142858,38.3125,2.875,34.9375,0.11499999999999999
7030,2000-12-13,35.0,38.875,34.875,37.8125,3062500.0,-0.06666666666666665,-1.6122448979591837,0.9375,52.75735294117648,52.988369079621734,-0.6889836492614378,-0.5955348941979253,-2.960818928033021,11.93344196082753,7.481872298409876,4.0,0.23512755329881685,0.39374999999999716,-5.27067325303414,6.058173253034134,-2.438461626517075,3.2259616265170656,-4.117133729599999,18.461538461538463,-31.59374666577717,2.832211626517069,12,0.84375,-0.09375,-4.578125,11.5,3.125,2,0.1428571428571428,1.125,37.5,1.1282051282051282,40.5,1.2857142857142858,38.3125,0.1428571428571428
7031,2000-12-14,34.9375,35.8125,34.125,34.9375,1455600.0,-0.0017857142857142794,-1.0769230769230769,-0.0,43.790849673202615,51.87437527740761,0.15394664743860886,-0.6292904219548348,-2.927852934757084,11.648692139170336,7.937077796300684,1.6875,0.5338837277491422,0.37187500000000284,-5.269617634469803,6.013367634469805,-2.4488713172348966,3.192621317234906,-3.410105705823998,10.833333333333334,-31.54503934336301,2.8207463172349017,12,1.28125,-0.03125,-4.484375,11.25,5.25,3,0.050089445438282754,-1.6122448979591837,35.0,1.125,37.5,1.1282051282051282,40.5,0.050089445438282754
7032,2000-12-15,34.5,35.3125,32.5625,34.375,2206100.0,-0.012522361359570633,2.142857142857143,100.0,50.0,52.37040702343936,1.1865246431134722,-0.11395161348953309,-2.4893119957087393,11.785764107725576,7.946365746632865,2.75,0.6185948969380775,-0.11874999999999858,-5.735469050724987,5.49796905072499,-2.9271095253624893,2.6896095253624956,-2.366749363474561,21.379310344827587,-21.334861679172775,2.8083595253624933,12,2.46875,0.40625,-4.046875,11.5,4.1875,4,0.09420289855072461,-1.0769230769230769,34.9375,-1.6122448979591837,35.0,1.125,37.5,0.09420289855072461
7033,2000-12-18,34.3125,35.1875,33.625,34.625,1447500.0,-0.005434782608695676,1.173913043478261,-2.5,58.26086956521739,53.133345607268296,2.0501210648817363,0.14497269243777566,-2.3130027114773313,11.7525232990087,7.671617437027134,1.5625,0.9863078683190878,-0.34687499999999716,-5.941232325164265,5.247482325164267,-3.144053662582131,2.4503036625821366,-1.75,22.04724409448819,-24.733199366064664,2.7971786625821324,12,2.78125,0.71875,-3.859375,11.1875,5.25,0,0.15664845173041897,2.142857142857143,34.5,-1.0769230769230769,34.9375,-1.6122448979591837,35.0,0.15664845173041897
7034,2000-12-19,34.75,37.75,33.6875,33.875,1957300.0,0.012750455373406133,-5.5,-2.8,57.2700296735905,53.89595956377383,1.5831465671362395,-0.45880047230569687,-2.740721406789433,11.028721038681034,8.387066177434177,4.0625,1.1491633610690215,0.18124999999999858,-5.341564523700583,5.7040645237005805,-2.580157261850289,2.9426572618502895,-2.1875,34.65346534653465,-14.841931071571906,2.761407261850291,12,2.34375,0.3125,-4.078125,10.65625,6.770000457763672,1,0.12410071942446033,1.173913043478261,34.3125,2.142857142857143,34.5,-1.0769230769230769,34.9375,0.12410071942446033
7035,2000-12-20,32.3125,34.5,31.3125,33.3125,1697900.0,-0.07014388489208634,-1.125,-1.1428571428571428,55.14285714285714,54.184902259496184,3.8471339480507254,2.0181812491570525,-0.27723525423892426,13.112940897913788,8.94891156877962,3.4375,1.6085403609834188,-2.215625000000003,-7.7948208190121235,3.363570819012118,-5.00522290950606,0.5739729095060575,9.3125,15.53398058252427,-37.053830849124786,2.7895979095060603,12,4.15625,2.875,-1.546875,12.0,9.547500610351562,2,0.1895551257253385,-5.5,34.75,1.173913043478261,34.3125,2.142857142857143,34.5,0.1895551257253385
7036,2000-12-21,32.1875,34.5,31.625,32.3125,1828200.0,-0.003868471953578312,-3.6,0.125,51.671732522796354,53.55583550276985,3.957161338790982,2.1811748965036486,-0.17149297594817625,12.912281615925153,9.541119783217844,2.875,1.5239233824944947,-2.293750000000003,-7.9379569742756,3.3504569742755947,-5.115853487137805,0.528353487137796,9.231250000000003,13.592233009708737,-40.60465579386712,2.8221034871377997,12,4.28125,3.0,-1.171875,12.125,11.632499694824219,3,0.18446601941747565,-1.125,32.3125,-5.5,34.75,1.173913043478261,34.3125,0.18446601941747565
7037,2000-12-22,36.0,36.3125,33.0625,33.0625,2014500.0,0.11844660194174761,-1.2127659574468086,-23.5,59.53608247422681,53.930468715279076,-0.24346640891059224,-1.927021353713286,-3.949271816723339,8.821926135155763,9.787978380871385,4.125,1.5641251883409808,1.6437499999999972,-3.729964656600842,7.017464656600836,-1.0431073283004224,4.330607328300417,5.2166250000000005,72.81553398058253,16.03723265491142,2.6868573283004196,12,-0.09375,-0.8125,-4.78125,8.3125,5.0,4,0.11631944444444442,-3.6,32.1875,-1.125,32.3125,-5.5,34.75,0.11631944444444442
7038,2000-12-26,35.875,36.375,34.375,36.25,787400.0,-0.00347222222222221,5.4,-0.1276595744680851,49.68354430379747,53.12370203298498,-0.9426448980014257,-1.7852592488408732,-3.953491768895752,8.754340206533676,9.83664385205017,2.0,1.6084451275866982,1.4500000000000028,-3.9664709816242123,6.866470981624214,-1.2582354908121047,4.15823549081211,5.143542500000002,70.87378640776699,18.754622700863727,2.708235490812106,12,-0.78125,-0.6875,-4.65625,6.875,3.5050010681152273,1,0.07839721254355392,-1.2127659574468086,36.0,-3.6,32.1875,-1.125,32.3125,0.07839721254355392
7039,2000-12-27,38.125,39.1875,35.0625,36.1875,1926700.0,0.06271777003484313,1.0307692307692307,-5.166666666666667,54.82954545454545,53.353945645581526,-3.4583474414760644,-3.641094299897553,-6.212516996678943,6.359806779183472,10.73444833242826,4.125,1.2402697326690912,3.331249999999997,-2.035726876185862,8.698226876185853,0.6477615619070676,6.014738438092927,2.699421650000005,86.5079365079365,36.76802751360244,2.6834884380929283,12,-2.875,-2.9375,-6.90625,4.5,-0.5950012207031179,2,0.03770491803278686,5.4,35.875,-1.2127659574468086,36.0,-3.6,32.1875,0.03770491803278686
7040,2000-12-28,38.3125,38.8125,36.8125,37.625,1208200.0,0.004918032786885185,1.3703703703703705,0.3548387096774194,57.98816568047337,54.93142520194494,-3.4939852452348674,-3.4855221446789955,-6.102804158353976,5.970513355961955,11.463138448465623,2.0,0.7293275897601603,3.1875,-2.190023887249083,8.565023887249083,0.4987380563754584,5.876261943624542,2.3216832170000075,88.42975206611571,39.07576609384375,2.688761943624541,12,-3.0625,-3.125,-6.390625,3.1875,-0.41249847412109375,3,0.0837194246724613,1.0307692307692307,38.125,5.4,35.875,-1.2127659574468086,36.0,0.0837194246724613
7041,2000-12-29,37.25,39.1875,36.3125,38.25,1107600.0,-0.027732463295269127,1.0,-1.4545454545454546,47.17607973421927,54.61765628352486,-2.312102913395215,-1.957295205365611,-4.727146207220159,6.865904612576955,11.904065505053673,2.875,0.3528993320726954,1.765625,-3.126109940051812,6.657359940051808,-0.6802424700259024,4.211492470025902,3.1977495526600066,68.36734693877551,24.170877893998423,2.4458674700259047,12,-2.0,-2.0625,-5.328125,4.21875,-2.25,4,0.12375840564702179,1.3703703703703705,38.3125,1.0307692307692307,38.125,5.4,35.875,0.12375840564702179
7042,2001-01-02,37.5,38.75,35.5625,37.25,2056700.0,0.006711409395973256,1.3181818181818181,-0.25,41.111111111111114,52.71212756640194,-2.337627125340852,-1.8284903861037805,-4.757384969179597,6.459530500774655,12.958183677408403,3.1875,0.31342123770006936,1.7156250000000028,-2.873850051685018,6.305100051685024,-0.5791125258425112,4.010362525842517,2.765044561606807,64.93506493506493,25.18410452469608,2.2947375258425113,1,-2.25,-2.3125,-5.46875,2.5,-2.490001678466804,1,0.1685333251953125,1.0,37.25,1.3703703703703705,38.3125,1.0307692307692307,38.125,0.1685333251953125
7043,2001-01-03,39.5,40.4375,33.625,36.0625,4110600.0,0.05333333333333323,1.5647058823529412,13.75,56.29921259842519,52.60425900249468,-3.9385798980361244,-3.3608901665230064,-6.532016126490134,4.291243921042863,13.838907876258947,6.8125,0.6787548407789217,3.309375000000003,-1.0703170328569342,7.689067032856936,1.1195289835715343,5.499221016428471,-8.1875,86.23853211009175,45.71681521752792,2.189846016428467,1,-3.625,-4.3125,-6.84375,-1.15625,-4.400001525878913,2,0.03797468354430378,1.3181818181818181,37.5,1.0,37.25,1.3703703703703705,38.3125,0.03797468354430378
7044,2001-01-04,39.375,42.625,38.625,39.5,4219700.0,-0.0031645569620253333,-3.923076923076923,-0.03636363636363636,66.2037037037037,53.833241953699854,-3.451491829187553,-3.1305861823662298,-6.253003369936891,4.230552791886694,14.194472060688387,4.0,0.8788562844220209,3.015625,-1.5875194844557754,7.618769484455775,0.7140527577721087,5.317197242227891,-7.879999999999999,63.888888888888886,19.72670521490417,2.301572242227888,1,-2.25,-3.6875,-4.875,-1.03125,-3.5250015258789062,3,0.0001270112537201662,1.5647058823529412,39.5,1.3181818181818181,37.5,1.0,37.25,0.0001270112537201662
7045,2001-01-05,36.4375,39.1875,34.875,39.125,3563300.0,-0.07460317460317456,2.066666666666667,21.5,54.58015267175573,54.156399748028676,0.148265467334312,-0.16720175204187626,-3.1521518092498013,6.903518262806543,13.816417644149173,4.5,0.8185997957921529,0.05624999999999858,-4.543860839629943,4.65636083962994,-2.2438054198149757,2.356305419814973,-4.497299999999999,31.25,-16.420516639085974,2.3000554198149707,1,1.40625,-0.75,-2.34375,1.0,-1.3074989318847656,4,0.029982813840051747,-3.923076923076923,39.375,1.5647058823529412,39.5,1.3181818181818181,37.5,0.029982813840051747
7046,2001-01-08,39.625,39.75,34.3125,36.625,2311300.0,0.08747855917667247,2.3461538461538463,-1.1162790697674418,63.398692810457526,54.58557867427654,-2.0934226146654,-3.146861350960613,-6.087536383107228,3.446376401242283,13.865772276674704,5.4375,0.8472806961918806,3.0093749999999986,-1.7557109811690026,7.774460981169,0.6268320094155015,5.391917990584496,-7.257407999999998,66.66666666666666,15.023157503754668,2.3825429905845,1,-1.5,-3.9375,-5.734375,-2.25,-0.27500152587890625,0,-0.04353308452040616,2.066666666666667,36.4375,-3.923076923076923,39.375,1.5647058823529412,39.5,-0.04353308452040616
7047,2001-01-09,39.5,41.25,38.4375,39.625,3100800.0,-0.003154574132492094,-1.5,-0.041666666666666664,63.60655737704918,56.132580126860056,-1.586582781364342,-3.086586221394093,-5.811448637520741,3.28330101141416,13.348386738375387,2.8125,1.1393662354414147,2.825000000000003,-2.0572651666960127,7.707265166696018,0.3838674166519951,5.266132583348011,-6.722111679999998,65.27777777777779,9.48197211994804,2.4411325833480086,1,-1.375,-3.15625,-5.859375,-2.125,2.200000762939453,1,-0.11392405063291144,2.3461538461538463,39.625,2.066666666666667,36.4375,-3.923076923076923,39.375,-0.11392405063291144
7048,2001-01-10,39.4375,40.5,37.0625,37.25,3218100.0,-0.0015822784810126667,-1.6829268292682926,-17.5,62.54180602006689,56.98949796747355,-1.0790751334726494,-3.2757149996879207,-5.500773152149257,2.9985525683523377,12.004422463854848,3.4375,1.5895718331618198,2.815624999999997,-1.9120710770979201,7.543321077097914,0.4517769614510385,5.179473038548956,-6.265727212799995,61.65413533834586,3.0524394780624746,2.3638480385489578,1,-1.3125,-2.71875,-5.765625,-2.1875,-0.4375,2,-0.11226628661722482,-1.5,39.5,2.3461538461538463,39.625,2.066666666666667,36.4375,-0.11226628661722482
7049,2001-01-11,41.8125,41.8125,38.0625,38.5625,3727700.0,0.060221870047543646,1.3076923076923077,1.4857142857142858,75.50335570469798,58.935630192387386,-3.2139795671272395,-5.598084619699613,-7.627121039481878,0.229706332326856,10.717114905413135,3.75,1.6089410959512662,4.975000000000001,-0.2847653539854562,10.234765353985459,2.3451173230072726,7.60488267699273,-8.262598124287997,100.0,34.46544858482133,2.6298826769927297,1,-3.6875,-4.84375,-8.140625,-8.65625,-4.972499847412109,3,-0.1605381530852954,-1.6829268292682926,39.4375,-1.5,39.5,2.3461538461538463,39.625,-0.1605381530852954
7050,2001-01-12,40.0,42.75,39.5,41.75,3403900.0,-0.0433482810164425,-1.3636363636363635,-0.5384615384615384,69.23076923076923,61.38615124755961,-1.270546038959509,-3.575087487379001,-5.6524241196596705,1.6747379110484317,10.225979606801987,3.25,1.9165119022613624,2.9125000000000014,-2.453756658635889,8.278756658635888,0.2293716706820561,5.595628329317947,-6.087094199316475,67.4074074074074,-4.503449158316727,2.683128329317944,1,-1.8125,-2.96875,-6.328125,-8.15625,-2.049999237060547,4,-0.1037500381469727,1.3076923076923077,41.8125,-1.6829268292682926,39.4375,-1.5,39.5,-0.1037500381469727
7051,2001-01-16,36.6875,38.9375,35.875,38.5,3289100.0,-0.08281249999999996,1.2790697674418605,1.0357142857142858,51.73501577287065,62.56658509886622,2.1833777883699668,-0.13150185129906333,-2.2048151098485747,4.608752213419024,9.840483331897524,4.125,1.8515611177112703,-0.48749999999999716,-5.762440757964789,4.7874407579647915,-3.1249703789823897,2.1499703789823954,-2.244368547357489,11.818181818181818,-57.5005999488915,2.637470378982395,1,1.5,0.34375,-2.796875,-4.84375,0.6025009155273438,1,-0.042453122504525154,-1.3636363636363635,40.0,1.3076923076923077,41.8125,-1.6829268292682926,39.4375,-0.042453122504525154
7052,2001-01-17,37.75,40.0,37.4375,38.5,5248900.0,0.028960817717206044,-2.727272727272727,0.41379310344827586,54.51807228915662,62.3686806200586,1.2963999469374343,-0.98872855608154,-3.1714755939627253,3.1112235789868876,9.79051897499685,3.3125,1.7163778107562067,0.4125000000000014,-4.713607069136238,5.538607069136241,-2.150553534568118,2.975553534568121,-2.8084564345160388,27.27272727272727,-40.12060310172795,2.5630535345681205,1,0.78125,-0.71875,-3.859375,-5.96875,-1.9199981689453125,2,0.0423840655396317,1.2790697674418605,36.6875,-1.3636363636363635,40.0,1.3076923076923077,41.8125,0.0423840655396317
7053,2001-01-18,39.6875,39.6875,36.75,37.125,4699100.0,0.051324503311258374,1.2926829268292683,-3.4166666666666665,53.822629969418955,60.99300576069365,-0.6835933007402559,-2.6381601420712855,-4.970512324977648,0.7156065120632462,9.804374679991954,2.9375,1.9911477025763915,2.081249999999997,-2.939611086772807,7.102111086772801,-0.4291805433864013,4.591680543386396,-4.277449048445078,55.45454545454545,-9.127616586835174,2.5104305433864016,1,-1.15625,-2.65625,-6.015625,-8.3125,-3.8675003051757812,3,0.050708680640993986,-2.727272727272727,37.75,1.2790697674418605,36.6875,-1.3636363636363635,40.0,0.050708680640993986
7054,2001-01-19,39.0625,40.0,38.375,39.6875,2783800.0,-0.015748031496062964,1.6,-0.24390243902439024,51.79640718562874,60.683700706679524,-0.1202261867587282,-1.7639517775815392,-4.223546018352792,0.8911693012027087,9.153952103779577,1.625,2.376726779636712,1.2406250000000014,-3.6319747802465443,6.113224780246547,-1.1956748901232714,3.6769248901232743,-3.212052105538376,46.36363636363636,-14.57398839302283,2.436299890123272,1,-0.53125,-2.03125,-4.015625,-6.75,-5.962501525878913,4,-0.0016000000000000458,1.2926829268292683,39.6875,-2.727272727272727,37.75,1.2790697674418605,36.6875,-0.0016000000000000458
7055,2001-01-22,38.4375,39.5625,37.5625,38.3125,2143100.0,-0.016000000000000014,-1.4615384615384615,-0.2,52.90519877675841,59.5177569251574,0.9144755193369178,-0.6920354812398344,-3.437000443791831,1.0705103320426161,9.259760703436633,2.0,2.2971067258587254,0.30937500000000284,-3.81821091195431,4.436960911954316,-1.7544179559771536,2.3731679559771592,-2.1730789792060747,62.121212121212125,2.0356819025560497,2.0637929559771546,1,0.875,-1.40625,-3.390625,-6.125,-7.207500457763672,0,-0.04156097163998984,1.6,39.0625,1.2926829268292683,39.6875,-2.727272727272727,37.75,-0.04156097163998984
7056,2001-01-23,38.125,38.4375,37.1875,38.1875,1667700.0,-0.008130081300813052,3.4444444444444446,-0.5,51.52439024390243,58.17529391036332,1.1083826715097516,0.0928553093091864,-2.908853934882984,0.9290138791617935,9.40972847864223,1.25,2.0613136436032704,-0.29999999999999716,-3.339109114619518,2.7391091146195237,-1.8195545573097576,1.2195545573097633,-1.4714442404537067,42.30769230769231,-16.45536054473024,1.5195545573097602,1,1.1875,-1.09375,-2.75,-5.8125,-7.125,1,-0.004590143922899581,-1.4615384615384615,38.4375,1.6,39.0625,1.2926829268292683,39.6875,-0.004590143922899581
7057,2001-01-24,40.1875,40.875,38.375,38.375,3859800.0,0.0540983606557377,-1.7586206896551724,-29.0,51.671732522796354,56.96750796622214,-0.9458007854667372,-1.7284615678641586,-4.743413792459691,-1.5321968523260239,9.008530266768988,2.75,2.2809125505471997,1.5531250000000014,-1.3567817967593783,4.463031796759381,0.09817160162031513,3.0080783983796877,-3.1681575860264815,83.33333333333334,26.887203075857038,1.4549533983796896,1,-0.875,-3.15625,-4.625,-7.875,-7.027500152587891,2,-0.07209951065561815,3.4444444444444446,38.125,-1.4615384615384615,38.4375,1.6,39.0625,-0.07209951065561815
7058,2001-01-25,38.6875,40.0625,38.375,40.0,1589300.0,-0.03732503888024885,1.3478260869565217,-0.7241379310344828,48.433048433048434,53.95969604714998,0.48793525600833476,-0.007328323504111722,-2.9979810981028976,-0.44991496820136945,8.570014794350561,1.8125,2.00881940140836,-0.08749999999999858,-2.6917096487751664,2.5167096487751692,-1.3896048243875825,1.2146048243875853,-1.5,40.67796610169492,-14.214229344853187,1.3021048243875841,1,0.625,-1.65625,-2.75,-6.375,-2.237499237060547,3,-0.07386101890650243,-1.7586206896551724,40.1875,3.4444444444444446,38.125,-1.4615384615384615,38.4375,-0.07386101890650243
7059,2001-01-26,39.5625,40.6875,37.8125,38.75,2057800.0,0.022617124394184174,-1.1395348837209303,-0.6190476190476191,57.86163522012579,52.69645893485627,-0.8267310345914112,-0.8106764291123625,-3.7694804021718156,-1.7275650167463752,7.5048036756342,2.875,1.7501843108378665,0.7156250000000028,-1.8923949562392224,3.323644956239228,-0.5883849781196062,2.019634978119612,-2.041249999999998,64.40677966101694,6.25450555640905,1.3040099781196124,1,-1.1875,-2.53125,-3.5,-7.25,-3.552501678466797,4,-0.09459716411186814,1.3478260869565217,38.6875,-1.7586206896551724,40.1875,3.4444444444444446,38.125,-0.09459716411186814
7060,2001-01-29,41.52000045776367,42.0,38.88999938964844,39.349998474121094,1437800.0,0.04947868455642768,-1.0129452794666831,2.670771672175481,55.081792467788866,53.0683230120694,-2.845142024497463,-2.6515020646842515,-5.638897278894234,-4.077426695821522,6.521375801331017,3.1100006103515625,1.5668814381133984,2.5127504348754854,-0.3399136404155243,5.365414510166495,1.086418397229977,3.939082472520994,-3.707500457763672,90.02598353794643,31.589562459022687,1.426332037645506,1,-2.145000457763672,-4.488750457763672,-5.441875457763672,-9.207500457763672,-5.340000152587891,0,-0.20279387983648633,-1.1395348837209303,39.5625,1.3478260869565217,38.6875,-1.7586206896551724,40.1875,-0.20279387983648633
7061,2001-01-30,41.86000061035156,42.7400016784668,41.04999923706055,41.52000045776367,2221600.0,0.008188828247575719,-1.640623463320866,0.15668195474050414,56.25662919930194,53.26149600208554,-2.653283743677072,-2.770467671205985,-5.90519562702093,-4.740940091577215,5.738742299823242,1.69000244140625,0.8949110854997357,2.622250556945801,-0.37394673613736984,5.618447850028971,1.1241519104042155,4.120349203487386,-4.0475006103515625,82.14102956147448,23.555032982543352,1.498098646541584,1,-2.114999771118164,-4.6725006103515625,-6.0318756103515625,-9.547500610351562,-5.850002288818359,1,-0.25394173227715,-1.0129452794666831,41.52000045776367,-1.1395348837209303,39.5625,1.3478260869565217,38.6875,-0.25394173227715
7062,2001-01-31,43.81999969482422,44.04999923706055,42.599998474121094,43.20000076293945,2983500.0,0.04682271992103049,1.6851915299436624,1.8235254518731276,60.556424808516255,54.00969542865191,-4.092024769988534,-4.4614524985394155,-7.692647782335875,-7.0572553091001,5.312640854044844,2.1899986267089844,0.48503599942099385,4.266249656677246,0.7532120368609228,7.779287276493569,2.509730846769081,6.022768466585411,-5.711249694824218,96.31263213837735,36.5402541129284,1.7565188099081628,1,-3.2012500762939453,-5.263750076293945,-7.991874694824219,-11.507499694824219,-10.169998168945312,2,-0.29256046974227723,-1.640623463320866,41.86000061035156,-1.0129452794666831,41.52000045776367,-1.1395348837209303,39.5625,-0.29256046974227723
7063,2001-02-01,41.0,43.900001525878906,41.0,43.599998474121094,2985000.0,-0.06435416965914087,-1.2307717137097365,-4.193553150514678,48.083952308951176,53.59720044235441,-1.1915746427138032,-1.6056365041520877,-4.731327127361467,-4.5357474497160695,5.311950385251476,2.9000015258789062,0.7060105567808108,1.3712499618530245,-2.2005123378711318,4.943012261577181,-0.41463118800905363,3.1571311117151026,-2.4159500610351543,51.10221065938158,-3.43368972506309,1.78588114986208,2,-0.38125038146972656,-2.1625003814697266,-5.453125,-8.6875,-8.400001525878913,3,-0.19121951591677777,1.6851915299436624,43.81999969482422,-1.640623463320866,41.86000061035156,-1.0129452794666831,41.52000045776367,-0.19121951591677777
7064,2001-02-02,39.38000106811523,42.22000122070313,39.2599983215332,41.0,1627200.0,-0.03951216907036026,-2.1827912442651574,0.623076877932553,48.52451456112366,53.11045775172832,0.5343955085595269,0.015553754672652076,-3.084646665759813,-3.2296847564830458,4.511970083385586,2.960002899169929,0.75796676807024,-0.24899902343750568,-3.82068722415449,3.3226891772794787,-2.0348431237960014,1.53684507692099,-0.35867518530272235,9.49615684024758,-41.61829669727416,1.785844100358494,2,1.2387485504150462,-0.5425014495849538,-4.239376068115227,-7.067501068115227,-4.880001068115227,4,-0.07440325611235454,-1.2307717137097365,41.0,1.6851915299436624,43.81999969482422,-1.640623463320866,41.86000061035156,-0.07440325611235454
7065,2001-02-05,37.52999877929688,38.959999084472656,37.02999877929688,38.95000076293945,2027300.0,-0.046978218350436585,1.6805585357906265,0.8765450122800285,52.15500384445756,53.18052592956778,2.5056243419018287,2.0570667590288494,-1.1180920663324443,-1.6496826079557465,4.905093232902778,2.350002288818345,0.6423488391825671,-2.153626251220693,-5.5488550974029,1.2416025949615133,-3.8512406743117964,-0.45601182812958996,6.520000457763665,7.1225066580591525,-46.940063950224,1.6976144230911014,2,3.010000228881829,1.3075008392333913,-2.311248779296882,-5.217498779296882,-2.779998779296882,0,-0.04050094610187349,-2.1827912442651574,39.38000106811523,-1.2307717137097365,41.0,1.6851915299436624,43.81999969482422,-0.04050094610187349
7066,2001-02-06,37.900001525878906,40.0,37.70000076293945,37.70000076293945,1761600.0,0.009858853147262314,-21.999904632932157,-0.1408454109524648,50.397776449675746,53.038975254776595,2.34718024347211,1.6350343586407092,-1.3648399819023638,-2.25634485062362,5.200191578261583,2.470001220703118,0.6280685975470064,-1.69737358093262,-5.1852501717468655,1.7905030098816255,-3.4413118763397392,0.04656471447449917,6.009597702026369,12.393200710120434,-43.19680107236072,1.7439382954071212,2,2.6399974822998047,0.9374980926513672,-2.6812515258789062,-5.587501525878906,-4.900001525878906,1,-0.04538261613337069,1.6805585357906265,37.52999877929688,-2.1827912442651574,39.38000106811523,-1.2307717137097365,41.0,-0.04538261613337069
7067,2001-02-07,35.0,38.849998474121094,34.75,37.900001525878906,3470100.0,-0.07651718757580328,-1.411762725936564,-14.499952316466079,38.17333456527764,51.89900704724651,4.955024556780195,4.40654751272244,1.4539805255921365,0.38673325102930534,5.387169641177635,4.099998474121094,0.5612717861713037,-4.372375106811525,-8.422039699729055,-0.32271051389399474,-6.397207403270286,-2.3475428103527634,8.772007218933105,2.7322399815226937,-50.69068869850325,2.0248322964587646,2,4.399999618530273,3.8374996185302734,0.21875,-2.6875,-3.5799999237060547,2,0.028857094900948566,-21.999904632932157,37.900001525878906,1.6805585357906265,37.52999877929688,-2.1827912442651574,39.38000106811523,0.028857094900948566
7068,2001-02-08,35.009998321533196,37.2400016784668,35.009998321533196,35.400001525878906,2519700.0,0.0002856663295198736,-10.435820691138835,0.13448379280680262,39.44798593354827,49.853046015404566,4.8818974656583976,4.266595272086228,1.4901952747013993,0.11127362690438503,5.992315560211589,2.240001678466797,0.5503629933682532,-4.141001701354988,-8.635323783745491,0.3533203810355161,-6.388162742550243,-1.8938406601597322,8.401128608642587,3.4805659845491035,-48.735361243212004,2.2471610411952527,2,4.390001296997077,3.8275012969970774,0.20875167846680398,-2.603748321533196,-0.06999969482421164,3,-0.03884595432322002,-1.411762725936564,35.0,-21.999904632932157,37.900001525878906,1.6805585357906265,37.52999877929688,-0.03884595432322002
7069,2001-02-09,35.09999847412109,35.86000061035156,34.59999847412109,35.25,2089700.0,0.0025706985690581163,-1.191305155473571,0.3846161370149862,41.060664455058784,48.29514290287901,4.573248397509211,3.845065424813839,1.5692990199203507,-0.18249090246315802,6.299950028902969,1.2600021362304759,0.37204489537343477,-3.715376472473153,-8.372438336814817,0.9416853918685106,-6.0439074046439885,-1.3868455403023177,7.964683378847667,9.259256642869545,-39.980981063189134,2.3285309321708327,2,4.225000381469734,4.081251144409187,0.43125152587891336,-1.7249984741210866,-2.289997100830071,4,-0.07122507432139147,-10.435820691138835,35.009998321533196,-1.411762725936564,35.0,-21.999904632932157,37.900001525878906,-0.07122507432139147
7070,2001-02-12,35.849998474121094,36.68000030517578,34.549999237060554,35.29999923706055,2143600.0,0.021367522296417585,-1.0780505959303752,-3.6666242815724828,44.04605829327618,46.93841280220948,3.2792220593333568,2.9178143714452744,0.970381488271741,-1.1878518489668863,6.261320922685923,2.1300010681152273,0.3971075310236074,-2.757876396179199,-7.560245662600067,2.044492870241669,-5.159061029389633,-0.35669176296876515,6.706802376116798,23.85319367110305,-25.179027126032622,2.401184633210433,2,3.450000762939453,3.3312511444091797,0.5562515258789062,-0.9437484741210938,-2.8899993896484375,0,-0.0376568628056041,-1.191305155473571,35.09999847412109,-10.435820691138835,35.009998321533196,-1.411762725936564,35.0,-0.0376568628056041
7071,2001-02-13,35.130001068115234,37.060001373291016,35.09999847412109,35.599998474121094,2176100.0,-0.020083610506304472,-6.396201155919418,-0.854541923581104,35.76355041617511,44.183648980838235,3.2901714973433585,3.7051079256228405,1.8885965448635886,-0.697561343178215,6.443292127307002,1.960002899169929,0.0901431016558476,-3.399998855590823,-8.38068875935349,1.5806910481718432,-5.890343807472156,-0.90965390370949,6.786255653068473,13.488417068910158,-29.915899646201403,2.4903449518813336,2,4.094999313354492,4.051248550415039,1.6356239318847656,-0.22375106811523438,0.8699989318847656,1,-0.010816995632264015,-1.0780505959303752,35.849998474121094,-1.191305155473571,35.09999847412109,-10.435820691138835,35.009998321533196,-0.010816995632264015
7072,2001-02-14,39.349998474121094,39.84000015258789,34.799999237060554,36.70000076293945,3573100.0,0.12012517158264546,1.7768591914735723,-5.638324121194413,51.61723064407629,44.5762354625188,-1.8222002847177734,-0.4098909290573616,-2.1264016650187187,-4.921976427360882,6.8055998336683965,5.040000915527337,-0.21236712720356365,0.7399986267089815,-4.239338458606639,5.719335712024602,-1.7496699159488287,3.2296671693667918,1.976957648332764,90.73720994965177,45.047001241224194,2.489668542657811,2,-0.9649982452392507,-0.049999237060546875,-2.4437484741210938,-4.443748474121094,-1.4699974060058665,2,-0.16137226735338328,-6.396201155919418,35.130001068115234,-1.0780505959303752,35.849998474121094,-1.191305155473571,35.09999847412109,-0.16137226735338328
7073,2001-02-15,41.70000076293945,43.0,39.25,40.95000076293945,3222000.0,0.05972051791473021,1.2388069898950331,0.28301911236956245,54.86735903080371,45.28099595914992,-4.539882395747313,-2.741973594740017,-4.235841146321945,-7.302693966636774,7.312295899603613,3.75,-0.5412419857783703,2.9893758773803683,-2.1600774550115034,8.13882920977224,0.41464921118443243,5.564102543576304,-7.150001525878899,84.61539503330974,39.586947555568074,2.5747266661959367,2,-2.9250011444091797,-2.4000015258789062,-4.465625762939453,-6.793750762939453,-4.119998931884766,3,-0.24652279373054053,1.7768591914735723,39.349998474121094,-6.396201155919418,35.130001068115234,-1.0780505959303752,35.849998474121094,-0.24652279373054053
7074,2001-02-16,39.0,39.84000015258789,38.13999938964844,39.29999923706055,2576700.0,-0.06474821855013146,1.463767314703988,-0.3999989827473958,44.44933838531431,44.42481090813399,-2.1226754159656878,-0.04942953114998261,-1.4707923217456056,-4.649420654163244,7.807967653823191,3.5600013732910156,-1.2544264194941661,0.2925001144409194,-4.856129897615602,5.441130126497441,-2.281814891587338,2.8668151204691767,-4.2810007476806575,52.66272616751165,12.775674270850075,2.57431500602826,2,-0.22500038146972656,0.2999992370605469,-1.578125,-4.03125,-1.4000015258789062,4,-0.1041025993151542,1.2388069898950331,41.70000076293945,1.7768591914735723,39.349998474121094,-6.396201155919418,35.130001068115234,-0.1041025993151542
7075,2001-02-20,36.84000015258789,39.25,36.13999938964844,38.849998474121094,1832600.0,-0.05538461147210538,1.213522484303411,6.700011444120901,39.7634576589614,43.24321993138796,-0.07917049492623818,2.0920117634981494,0.7304973504784087,-2.544193203286383,7.8692448032303215,3.1100006103515625,-1.5386727876205626,-1.7876247406005845,-7.003025260746462,3.427775779545293,-4.395325000673523,0.8200755194723541,-1.9553808853149377,24.87805763076612,-9.264934187480637,2.60770026007294,2,1.9349994659423828,2.4599990844726562,0.7068748474121094,-1.8712501525878906,-2.4099998474121094,1,-0.10939193166680217,1.463767314703988,39.0,1.2388069898950331,41.70000076293945,1.7768591914735723,39.349998474121094,-0.10939193166680217
7076,2001-02-21,37.95000076293945,38.97000122070313,35.2599983215332,35.5,3457800.0,0.030130309602444116,-1.5324216263086199,-1.2189068700667478,37.60034127597181,43.17955401035398,-1.3201619908636175,1.0205527004183352,-0.29021103307871954,-3.67911694787837,7.800395227572291,3.710002899169929,-1.715818648647499,-0.6688741683959947,-5.888410823034576,4.550662486242587,-3.2786424957152818,1.9408941589232924,-2.903073881011956,38.41464918046814,11.634385550010904,2.6097683273192898,2,0.8249988555908203,1.3499984741210938,-0.3406257629394531,-2.918750762939453,-3.5600013732910085,2,-0.13148884263896632,1.213522484303411,36.84000015258789,1.463767314703988,39.0,1.2388069898950331,41.70000076293945,-0.13148884263896632
7077,2001-02-22,37.290000915527344,38.95000076293945,36.650001525878906,38.0,3204900.0,-0.017391299977433494,-1.31155950359042,-0.28979545443929416,41.37610712222175,43.39378969798437,-0.3365571978809925,1.5308359082917988,0.3444498138134193,-3.065096221720694,8.015692251679171,2.299999237060547,-1.8760434794745606,-1.1839990615844727,-6.3810117707214005,4.013013647552455,-3.7825054161529366,1.4145072929839912,-2.0840125712383966,26.22741800743718,2.419464951128475,2.5985063545684652,2,1.4849987030029297,2.009998321533203,0.31937408447265625,-1.8212509155273438,-4.290000915527344,3,-0.0345937485614326,-1.5324216263086199,37.95000076293945,1.213522484303411,36.84000015258789,1.463767314703988,39.0,-0.0345937485614326
7078,2001-02-23,35.83000183105469,37.900001525878906,34.0,37.290000915527344,3103200.0,-0.03915256231234687,1.9104485684923123,2.056339390292389,41.686185347811914,43.463292019401386,1.3991246203563037,2.9152483193315817,1.6911016931418956,-1.6081396377262394,8.515955650108253,3.9000015258789062,-2.0700359721269876,-2.5011232376098604,-7.828892581582423,2.826646106362702,-5.165007909596142,0.16276143437642077,7.1699981689453125,31.335646973292548,5.481170202033276,2.663884671986282,2,2.6699981689453125,3.194997787475586,1.9512481689453125,-0.3612518310546875,-6.110002517700199,4,0.057214600399036586,-1.31155950359042,37.290000915527344,-1.5324216263086199,37.95000076293945,1.213522484303411,36.84000015258789,0.057214600399036586
7079,2001-02-26,35.81999969482422,36.349998474121094,35.0,36.150001525878906,2634300.0,-0.00027915533684952365,2.6986476035199933,0.22602879314399185,45.617634809744175,43.63791163234227,1.7008634513655565,2.7726510901531753,1.6820171879990369,-1.577318328890371,8.848260426134674,1.3499984741210938,-1.7449152538809614,-2.324000358581543,-7.731957466051938,3.083956748888852,-5.02797891231674,0.3799781951536545,7.0000003051757815,34.666660853794646,6.176573897524417,2.7039785537351966,2,2.6800003051757812,3.2049999237060547,1.9612503051757812,-0.35124969482421875,-6.819999694824219,0,0.04913462175391303,1.9104485684923123,35.83000183105469,-1.31155950359042,37.290000915527344,-1.5324216263086199,37.95000076293945,0.04913462175391303
7080,2001-02-27,33.09999847412109,36.560001373291016,33.0,35.79999923706055,2502000.0,-0.07593526643988657,-1.455175298631838,8.181775095944905,39.02103632722493,43.999854511347806,4.458626479611397,5.090495889973873,4.431526393049417,1.1628659522921296,8.99072118928102,3.5600013732910156,-1.5067100211066773,-4.623001480102545,-10.231608622954056,0.9856056627489664,-7.4273050515283,-1.8186979086767892,9.543601525878913,1.6750159744407733,-27.65940474458715,2.804303571425756,2,4.900001525878913,5.425001144409187,4.681251525878913,2.3687515258789134,-6.349998474121087,1,0.1359516678986643,2.6986476035199933,35.81999969482422,1.9104485684923123,35.83000183105469,-1.31155950359042,37.290000915527344,0.1359516678986643
7081,2001-02-28,31.229999542236328,33.900001525878906,30.6200008392334,33.900001525878906,3067200.0,-0.05649543861298967,1.4569275279494232,0.9888893441406947,40.95055012774567,42.81466778731108,6.3891160515570675,6.454199435737635,6.311927019096387,3.0194261182214603,9.12579338238379,3.280000686645508,-1.354631285296783,-5.961500358581546,-11.923002918725672,2.2015625802396244e-06,-8.942251638653609,-2.980749078509483,11.027856457763669,7.322913668545851,-24.32822679949345,2.9807512800720635,2,5.580000877380371,6.1050004959106445,6.941875457763672,4.238750457763672,0.020000457763671875,2,0.10246560390152037,-1.455175298631838,33.09999847412109,2.6986476035199933,35.81999969482422,1.9104485684923123,35.83000183105469,0.10246560390152037
7082,2001-03-01,31.0,31.229999542236328,29.04999923706055,30.11000061035156,4585300.0,-0.007364698866718533,2.2296337321344755,-0.3333328570918326,40.47506302405654,41.215523786561384,5.934146828450615,5.981169559981943,6.563974191600849,3.252476067691063,9.015594028726072,2.1800003051757777,-1.3298312298822879,-5.55049991607666,-11.262771610435024,0.16177177828170386,-8.406635763255842,-2.694364068897478,10.559584690354,22.033901227383883,-12.636149330391287,2.8561358471791825,3,3.4449996948242188,5.549999237060547,7.171875,4.46875,-1.389999389648441,3,0.10935481902091748,1.4569275279494232,31.229999542236328,-1.455175298631838,33.09999847412109,2.6986476035199933,35.81999969482422,0.10935481902091748
7083,2001-03-02,33.15999984741211,35.0,29.95000076293945,30.0,4380700.0,0.06967741443264863,-2.098160636282466,3.5505640612409204,45.80450104598939,41.366097415525275,2.721553516037943,3.3768331272866305,4.457620545982216,1.1031281556121684,9.04699362525059,5.04999923706055,-1.0216753006955486,-2.998500061035159,-8.497148453282875,2.5001483312125607,-5.747824257159017,-0.24917586491130095,7.398818006678418,54.72702318583511,16.146924437033434,2.74932419612386,3,0.9899997711181641,3.3899993896484375,5.011875152587891,2.3087501525878906,-4.159999847412109,4,-0.004825085891084435,2.2296337321344755,31.0,1.4569275279494232,31.229999542236328,-1.455175298631838,33.09999847412109,-0.004825085891084435
7084,2001-03-05,36.45000076293945,36.599998474121094,34.25,35.09999847412109,2880400.0,0.09921595086449031,1.8484869502493428,0.42721593481213443,51.16913930706604,42.633395376425796,-1.0819866508350984,-0.15170914281029013,1.24649790831932,-2.148997914845509,9.51721633165065,3.4399986267089844,-1.3116126805067978,0.4380008697509794,-4.851403536268002,5.727405275769961,-2.2067013332585077,3.0827030727604665,3.188111601788677,98.01327514782585,55.19215133624665,2.6447022030094898,3,-2.44000053405761,0.09999847412109375,1.7218742370605469,-0.9812507629394531,-4.690000534057614,0,-0.18463652424467702,-2.098160636282466,33.15999984741211,2.2296337321344755,31.0,1.4569275279494232,31.229999542236328,-0.18463652424467702
7085,2001-03-06,36.0099983215332,38.70000076293945,36.0,37.849998474121094,3017200.0,-0.012071397316776533,-1.9032316284068278,-1.36296076519871,51.73364279770865,44.20376221217433,-0.8628380970713252,0.1776902406336376,1.8404719926750772,-1.6513398787002558,9.556376083150838,2.700000762939453,-1.9263962510524593,0.07399845123291016,-5.16702813418344,5.3150250366492635,-2.5465148414752647,2.694511743941085,2.78106499298152,72.12433143982068,24.535604608116586,2.6205132927081762,3,-2.009998321533203,0.5400009155273438,1.6931266784667969,-0.4162483215332031,-2.759998321533203,1,-0.1946681101993103,1.8484869502493428,36.45000076293945,-2.098160636282466,33.15999984741211,2.2296337321344755,31.0,-0.1946681101993103
7086,2001-03-07,36.18000030517578,36.849998474121094,35.09999847412109,36.25,2556000.0,0.0047209661640257305,1.7559127963907575,0.0380433092496035,42.569159017900986,44.33632353391648,-1.4643058898644128,-0.1346821025967273,1.8336213917556918,-1.7840672128704966,10.001418056813685,1.750000000000007,-2.092863333669456,0.33000049591064595,-4.831170769098428,5.49117176091972,-2.250585136593891,2.910586128415183,2.520000457763672,73.88600974823001,30.44349815142779,2.5805856325045364,3,-2.3050003051757812,0.3699989318847656,2.0231246948242188,-0.5550003051757812,-1.5600013732910085,2,-0.26064124448961823,-1.9032316284068278,36.0099983215332,1.8484869502493428,36.45000076293945,-2.098160636282466,33.15999984741211,-0.26064124448961823
7087,2001-03-08,36.0099983215332,36.79999923706055,35.2599983215332,35.7599983215332,2089300.0,-0.004698783366739123,-1.46400146484375,-3.571444141689373,35.143603861308435,43.609370035416084,-1.6706536912817924,0.12107358744722774,2.0452560741102985,-1.5724109794178815,9.622069355823095,1.5400009155273438,-1.9634541586989087,0.10949859619140767,-5.036396383913761,5.255393576296576,-2.4634488938611767,2.682446086243992,2.69000244140625,69.25711495535715,29.741180629336768,2.5729474900525844,3,-2.134998321533203,0.5400009155273438,2.456252098083496,-0.2599983215332031,-2.509998321533203,3,-0.1321854635768429,1.7559127963907575,36.18000030517578,-1.9032316284068278,36.0099983215332,1.8484869502493428,36.45000076293945,-0.1321854635768429
7088,2001-03-09,33.650001525878906,35.0,33.09999847412109,33.09999847412109,2959800.0,-0.06553726480578781,-5.909058121792052,2.2000122070312784,35.778849020367346,42.516171614374215,0.3884385487523545,2.502250422053983,4.424350315717362,0.735105991574045,9.427215117214068,2.9099998474121165,-1.9349165916872977,-2.1824983596801744,-7.413184875479459,3.0481881561191138,-4.79784161757982,0.4328448982194715,4.277999114990237,9.821479052892913,-26.87352322515035,2.6153432578996436,3,0.22499847412109375,2.8249988555908203,5.937498092651367,2.749998092651367,-0.35000228881835227,4,-0.12005945712722599,-1.46400146484375,36.0099983215332,1.7559127963907575,36.18000030517578,-1.9032316284068278,36.0099983215332,-0.12005945712722599
7089,2001-03-12,32.59999847412109,34.580001831054695,31.5,33.400001525878906,3721800.0,-0.031203655398063024,-1.0533345540364631,-1.4545429324455483,38.02259980762727,42.405234223307815,1.0433720401884088,3.536684250984841,5.409108111721132,1.7738921627691298,9.246903144367888,3.0800018310546946,-2.041355688291951,-3.107501411437994,-8.527938252124152,2.3129354292481636,-5.817719831781076,-0.3972829910949116,4.617762054443368,15.277754966125922,-21.96553978205343,2.7102184203430792,3,1.2750015258789134,3.425001144409187,7.128126144409187,3.800001144409187,2.4000015258789134,0,-0.11042940621542907,-5.909058121792052,33.650001525878906,-1.46400146484375,36.0099983215332,1.7559127963907575,36.18000030517578,-0.11042940621542907
7090,2001-03-13,34.5,34.669998168945305,32.610000610351555,33.470001220703125,2588800.0,0.05828225812302401,2.0073064243072576,-1.2874935627229092,40.67063540775875,42.37413258775371,-0.7120327074392918,1.613061016111459,3.4585496877795094,0.024298262591287312,9.348685777453126,2.0699996948242188,-2.0217370440948557,-1.1399999618530288,-6.586525057153381,4.306525133447327,-3.8632625095032083,1.5832625857971507,2.064339625244145,56.074782348285524,18.19562604413086,2.7232625476501777,3,-0.625,1.5249996185302734,5.228124618530273,1.8999996185302734,3.520000457763672,1,-0.07942028322081629,-1.0533345540364631,32.59999847412109,-5.909058121792052,33.650001525878906,-1.46400146484375,36.0099983215332,-0.07942028322081629
7091,2001-03-14,34.75,35.29999923706055,32.049999237060554,33.25,3168400.0,0.007246376811594235,1.5000014671921116,1.4563124055583538,42.97566486045347,42.65197723624225,-0.45841897767755313,1.405176751469,3.194108229008677,-0.06133599123442224,9.521225412915141,3.249999999999993,-2.1219429038793223,-0.870999908447267,-6.327657844258489,4.585658027363952,-3.599328876352878,1.857329059458344,1.2131923941894556,61.32076354415656,21.060275999613033,2.7283289679056097,3,-0.4249992370605469,1.2749996185302734,4.938749313354492,1.6499996185302734,2.549999237060547,2,-0.043165467625899234,2.0073064243072576,34.5,-1.0533345540364631,32.59999847412109,-5.909058121792052,33.650001525878906,-0.043165467625899234
7092,2001-03-15,33.0,35.95000076293945,32.759998321533196,35.95000076293945,2381000.0,-0.05035971223021585,1.1627129602689732,-1.9666671752929688,42.29722310131182,42.26227968683364,1.7937475789087074,2.7985415174218247,4.900974385471315,1.7936269772779383,10.00481375845106,3.190002441406257,-1.8704104615753678,-2.303499984741208,-7.58265235632436,2.975652386841947,-4.943076170532784,0.33607620105036773,-3.9500007629394496,33.70785938942566,-7.364243125173722,2.6395761857915776,3,2.1000003814697266,3.0249996185302734,6.688749313354492,3.3999996185302734,2.220001220703125,3,0.049090876723780985,1.5000014671921116,34.75,2.0073064243072576,34.5,-1.0533345540364631,32.59999847412109,0.049090876723780985
7093,2001-03-16,31.420000076293945,33.02000045776367,31.25,32.049999237060554,2247200.0,-0.0478787855668501,-2.6494880633318583,0.2135589823166222,38.966906175607825,40.906476005560506,3.4653956002448965,3.76176935570318,6.35411555987104,3.459490437059486,9.75807861273659,1.7700004577636719,-1.5611578843843716,-3.369499874114993,-7.9866832260119125,1.24768347778193,-5.678091550063456,-1.0609081981665298,-2.232000808715817,3.6170223127288312,-36.684624368199934,2.308591675948461,3,3.5550003051757812,4.604999542236328,7.698749542236328,4.979999542236328,4.379999160766602,4,0.06619987010360928,1.1627129602689732,33.0,1.5000014671921116,34.75,2.0073064243072576,34.5,0.06619987010360928
7094,2001-03-19,34.939998626708984,35.20000076293945,31.020000457763672,31.43000030517578,2305100.0,0.11203050737962417,1.0744405035397149,-5.571433328993794,54.435871902720486,41.206723683895156,-0.3255579862890414,-0.08220447520911023,2.7495751383817364,0.009771714726824143,9.620219832940426,4.180000305175781,-1.1006980515343372,0.35349874496459677,-3.8199126735859465,4.52691016351514,-1.733206964310675,2.4402044542398684,-5.61675932922363,79.51314252110464,32.90753638165518,2.086705709275271,3,-1.0049991607666016,1.085000991821289,4.178750991821289,1.460000991821289,1.6300010681152344,0,-0.046937591703131165,-2.6494880633318583,31.420000076293945,1.1627129602689732,33.0,1.5000014671921116,34.75,-0.046937591703131165
7095,2001-03-20,32.810001373291016,36.0,32.72999954223633,35.09999847412109,2454400.0,-0.06096157232787491,-1.6693872975291668,-0.6524211384322762,53.76190843819964,42.45036250837278,1.455885971821175,1.8239078335913064,4.863235589532124,2.218335396707033,10.028659132370562,3.270000457763672,-0.9539041187879604,-1.5749985694885282,-5.678863566680874,2.5288664277038215,-3.6269310680847013,0.47693392910764487,-3.35422684649658,35.94379678845357,-14.985113294443899,2.0519324985961744,3,1.0999984741210938,3.214998245239258,6.443122863769531,3.589998245239258,4.109996795654297,1,0.06674789805073744,1.0744405035397149,34.939998626708984,-2.6494880633318583,31.420000076293945,1.1627129602689732,33.0,0.06674789805073744
7096,2001-03-21,32.959999084472656,35.0,32.5,32.810001373291016,4401600.0,0.004571706946155274,-5.493502633130379,-0.06550126684757371,54.68450979594836,44.621574278888325,0.8952411552575441,1.350125486626439,4.59554885961596,2.1725246884443834,10.550875800602523,2.5,-1.2148527538908382,-1.1755007743835435,-4.961194157524261,2.6101926087571705,-3.0683474659538987,0.7173459171868117,-3.242455538749997,38.95579929788116,-14.982552935563689,1.8928466915703575,3,0.5500011444091797,3.065000534057617,6.280625343322754,3.440000534057617,4.5800018310546875,2,0.15351946340540912,-1.6693872975291668,32.810001373291016,1.0744405035397149,34.939998626708984,-2.6494880633318583,31.420000076293945,0.15351946340540912
7097,2001-03-22,36.0,36.0,32.509998321533196,33.529998779296875,4301100.0,0.09223304004760968,1.8259108936580362,16.46692607003891,56.51376090600796,46.92545337729284,-2.3985615417083537,-1.888287778815787,1.4747872491120617,-0.7964472734605295,11.054664954247858,3.490001678466804,-1.4084029631644768,1.9290001869201632,-1.6697359099154525,5.527736283755775,0.12963213850235888,3.7283682353379675,-6.031158196106247,100.0,44.254529134638545,1.7993680484178063,3,-2.489999771118164,0.024999618530273438,3.203125,0.39999961853027344,3.5,3,0.03611108991834855,-5.493502633130379,32.959999084472656,-1.6693872975291668,32.810001373291016,1.0744405035397149,34.939998626708984,0.03611108991834855
7098,2001-03-23,37.88000106811523,38.4900016784668,36.40999984741211,37.5,3721400.0,0.05222225189208962,1.5999985694905718,0.15384651024870907,53.50662108986573,48.645900186430445,-4.040319235074776,-3.8017512420660964,-0.46377897782637234,-2.5468626741185787,11.065836632923402,2.490001678466797,-1.3277027842349653,3.706501293182363,-0.20625946907650672,7.619262055441233,1.7501209120529282,5.662881674311798,-7.669912936377223,91.83399584111243,39.72347596830461,1.9563803811294354,3,-3.124999999999993,-1.8550014495849538,0.9624986648559641,-1.4800014495849538,0.36999893188477273,4,-0.07022174689564897,1.8259108936580362,36.0,-5.493502633130379,32.959999084472656,-1.6693872975291668,32.810001373291016,-0.07022174689564897
7099,2001-03-26,37.58000183105469,38.5,36.86000061035156,37.88000106811523,2514600.0,-0.007919726203837407,1.1298733468581945,-0.7894694574110286,53.876551875361685,50.11322423838633,-3.3074292503550353,-3.5448845174201224,-0.3036034662515874,-2.1336738199615155,11.078622207582232,1.6399993896484375,-1.0843825198512818,3.3185019493103027,-0.8226769729387158,7.459680871559321,1.247912488185797,5.389091410434808,-6.873118886512955,84.66669718424478,33.63834946789634,2.070589461124509,3,-2.8200016021728516,-3.1350021362304688,1.4574975967407227,-0.5237522125244141,0.55999755859375,0,-0.04736568672871144,1.5999985694905718,37.88000106811523,1.8259108936580362,36.0,-5.493502633130379,32.959999084472656,-0.04736568672871144
7100,2001-03-27,37.599998474121094,39.4900016784668,36.16999816894531,36.599998474121094,2805800.0,0.0005321086240577255,-2.5698950753505008,-3.3333418104600057,53.53233469213772,51.28618755301791,-3.175371358704197,-3.3839644218962874,-0.40764310239576673,-2.074143580909279,10.644690874792614,3.3200035095214844,-0.6684547497774531,3.1134985923767076,-1.2452424365097698,7.4722396212631885,0.9341280779334653,5.29286910681995,-6.269666165142699,72.96133404133516,23.798859509952663,2.17937051444324,3,-2.3449974060058594,-3.329998016357422,1.4375009536743164,-0.1687488555908203,-0.6499977111816406,1,-0.027393585667451315,1.1298733468581945,37.58000183105469,1.5999985694905718,37.88000106811523,1.8259108936580362,36.0,-0.027393585667451315
7101,2001-03-28,34.43000030517578,37.5,34.189998626708984,37.5,2619500.0,-0.08430846536143144,1.1563529005370399,-3.0699996948242188,46.58008951826464,51.762061599346005,-0.062065573773729454,0.040118698829815,2.746531746971762,1.161747245242836,9.355234337243958,3.4099998474121094,-0.2910126495857668,-0.21649961471557333,-4.298033341974232,3.8650341125430856,-2.257266478344903,1.8242672489137561,-2.2837010592485427,27.50717851353678,-18.32390186721765,2.040766863629329,3,0.8250007629394531,-0.15999984741210938,4.607499122619629,3.251249313354492,1.2700004577636719,2,0.0723205879087725,-2.5698950753505008,37.599998474121094,1.1298733468581945,37.58000183105469,1.5999985694905718,37.88000106811523,0.0723205879087725
7102,2001-03-29,34.389999389648445,37.0,33.259998321533196,34.970001220703125,3323300.0,-0.0011618041002841029,-1.6338003196819217,0.18892569664828257,51.78055352041756,53.18580019321375,0.21885712129513735,0.3658700613382635,2.7356654950481953,1.2411326064057349,7.536575581607073,3.740001678466804,-0.08808424568091056,-0.42600049972533327,-4.134428582242748,3.2824275827920815,-2.2802145409840406,1.428213541533374,-1.5093299004672502,18.138049104863303,-30.91587189800158,1.8542140412587065,3,0.8650016784667898,-0.11999893188477273,4.6475000381469656,3.291250228881829,0.8400001525878835,3,0.09159644029615954,1.1563529005370399,34.43000030517578,-2.5698950753505008,37.599998474121094,1.1298733468581945,37.58000183105469,0.09159644029615954
7103,2001-03-30,33.0,34.139999389648445,32.049999237060554,34.139999389648445,2594200.0,-0.04041870934335756,2.6666688974849295,1.9655099839520502,50.946973699349364,52.79814483728363,2.074728931017198,1.8374764360827243,3.995136059964743,2.6718150228759825,6.992193785230608,2.3400001525878906,0.009437888934741068,-1.807999897003171,-5.532126752406235,1.9161269583998894,-3.6700633247046994,0.054063530698357454,6.490001678466797,12.768823268825235,-38.88216479445888,1.8620634277015309,3,2.770000457763672,1.2700004577636719,6.03749942779541,4.681249618530273,2.9399986267089844,4,0.19696969696969702,-1.6338003196819217,34.389999389648445,1.1563529005370399,34.43000030517578,-2.5698950753505008,37.599998474121094,0.19696969696969702
7104,2001-04-02,29.71999931335449,33.669998168945305,28.670000076293945,33.47999954223633,3638700.0,-0.09939396020137914,1.4154594847114905,3.298247580677527,39.377771749611625,51.19990742744052,5.06951775455288,4.835341105062202,7.123951506410325,5.967851033715018,7.246798657895296,4.99999809265136,0.17894273691472762,-4.751500511169436,-9.026403060672262,-0.4765979616666094,-6.888951785920849,-2.6140492364180226,9.621202316284187,9.70424289816819,-39.67750384793145,2.1374512747514127,4,4.3600015640258825,4.3600015640258825,9.042500495910648,7.961250305175785,6.530000686645511,0,0.2870121427900778,2.6666688974849295,33.0,-1.6338003196819217,34.389999389648445,1.1563529005370399,34.43000030517578,0.2870121427900778
7105,2001-04-03,29.0,30.309999465942386,28.459999084472656,30.0,3939800.0,-0.02422608781928748,1.283952594113583,0.2659574306189293,37.48366878714327,49.288702870906604,5.802419376304435,5.273623146580221,7.701430713180024,6.721816533652017,8.06288280491308,1.8500003814697301,0.5611385991454583,-5.120999908447267,-9.97505063070875,-0.26694918618578356,-7.548025269578012,-2.6939745473165253,9.91435356750489,5.973460849985357,-40.16731407641739,2.427025361130742,4,4.975000381469727,4.975000381469727,9.762499809265137,8.681249618530273,9.5,1,0.3151723927464978,1.4154594847114905,29.71999931335449,2.6666688974849295,33.0,-1.6338003196819217,34.389999389648445,0.3151723927464978
7106,2001-04-04,26.75,28.899999618530273,26.25,28.5,3556100.0,-0.07758620689655171,1.0784316952070931,1.75,36.685124153253035,47.085521009489405,7.91079886845165,7.147377937186555,9.789901304497377,9.019988474902604,8.941445824600983,2.75,0.23354621032093803,-6.899499893188477,-12.658968101400745,-1.1400316849762113,-9.779233997294611,-4.019765789082342,11.537092298522957,4.651162790697675,-41.28343345812841,2.879734104106133,4,6.120000839233398,6.120000839233398,11.512499809265137,10.931249618530273,11.979999542236328,2,0.3813084397360542,1.283952594113583,29.0,1.4154594847114905,29.71999931335449,2.6666688974849295,33.0,0.3813084397360542
7107,2001-04-05,31.25,31.5,28.020000457763672,28.10000038146973,3200000.0,0.16822429906542058,-1.1027190959050774,-1.799999782017297,49.67790803020102,46.66010844730443,2.979477525747022,2.39529443255158,5.1108411902183875,4.586833173325218,9.545842067465623,4.75,0.17241867429025604,-2.1614999771118164,-7.9036299579103755,3.5806300036867427,-5.032564967511092,0.7095650132874631,6.074124914641118,63.37136104927868,11.584703834967435,2.8710649903992786,4,1.6200008392333984,1.6200008392333984,5.822500228881836,6.085000038146973,6.270000457763672,3,0.1424000244140624,1.0784316952070931,26.75,1.283952594113583,29.0,1.4154594847114905,29.71999931335449,0.1424000244140624
7108,2001-04-06,29.61000061035156,31.11000061035156,28.79999923706055,30.04999923706055,2992500.0,-0.05247998046875013,-1.2427182847947387,-0.1396821206328547,39.12688690235413,45.02125678363693,3.713527373537193,3.917985576654946,6.597388579379487,6.299788567459334,9.5955530021063,2.4500007629394496,0.03294359374407918,-3.5994993209838917,-9.585372224477037,2.386373582509254,-6.5924357727304645,-0.6065628692373188,6.828194311118271,45.28303826831209,-2.872626625610529,2.9929364517465724,4,3.2600002288818395,3.2600002288818395,5.887498855590824,6.939998626708988,8.540000915527347,4,0.18980070300707919,-1.1027190959050774,31.25,1.0784316952070931,26.75,1.283952594113583,29.0,0.18980070300707919
7109,2001-04-09,29.0,30.29999923706055,27.309999465942386,29.61000061035156,2317800.0,-0.020601168449091656,2.005028121441678,1.386369350545733,41.71378347215195,43.708084425860726,3.328489479183091,4.4738304367056045,7.015476900062957,6.9020988722508605,9.385441337473226,2.989999771118164,-0.4299950317488168,-4.0295000076293945,-10.30218266507027,2.24318264981148,-7.165841336349828,-0.8931586789089572,6.6231393277522415,52.38095238095239,2.569836789919428,3.136341328720437,4,2.875,3.8700008392333984,6.34999942779541,7.549999237060547,12.209999084472656,0,0.2393102974727237,-1.2427182847947387,29.61000061035156,-1.1027190959050774,31.25,1.0784316952070931,26.75,0.2393102974727237
7110,2001-04-10,31.76000022888184,32.299999237060554,28.229999542236328,29.0,3015700.0,0.09517242168558071,1.1197924764002711,-4.524586011956908,47.65625192085307,43.827658026148335,-0.38781509529975366,1.5789867344966844,4.028573264323651,4.130420595091781,8.95360629291478,4.069999694824226,-0.9305269369803142,-1.1324997901916483,-7.38962173155112,5.124622151167824,-4.261060760871384,1.9960611804880877,3.1132879526502215,91.07439543345996,38.242334168237626,3.128560970679735,4,-0.1350002288818395,1.110000610351559,3.519999504089352,4.789999008178707,11.179998397827138,1,0.14137278774434803,2.005028121441678,29.0,-1.2427182847947387,29.61000061035156,-1.1027190959050774,31.25,0.14137278774434803
7111,2001-04-11,33.25,35.79999923706055,32.09999847412109,35.25,3776500.0,0.046914350137919225,1.3870984413877676,-0.7246376210665247,44.2827431945312,42.99456798993874,-2.305218857259465,-0.030726519277706643,2.313344859060294,2.627309025872968,8.614036057120286,4.039999008178707,-1.4361290947760352,0.4324999809265151,-5.766565844369403,6.631565806222433,-2.667032931721444,3.532032893574474,-7.0,69.96467248756234,22.144840806117955,3.0995329126479585,4,-2.2250003814697266,-0.37999916076660156,2.0249996185302734,3.299999237060547,9.450000762939453,2,0.1578947368421053,1.1197924764002711,31.76000022888184,2.005028121441678,29.0,-1.2427182847947387,29.61000061035156,0.1578947368421053
7112,2001-04-12,34.61999893188477,35.38999938964844,31.790000915527344,32.5,3708800.0,0.041202975395030705,-1.0338991087178835,-1.0599994659423864,43.07560946045194,42.11997196339458,-4.066832208215487,-1.3419382391126007,0.666206777945014,1.2889556906988062,8.447052197837584,3.5999984741210938,-1.954875030973568,1.7214989662170481,-4.529723356629354,7.972721289063454,-1.404112195206153,4.847110127640249,-8.178998947143562,86.10129167270443,42.037600613924845,3.1256111614232025,4,-3.5949993133544993,-1.7499980926513743,0.5925006866455007,1.9300003051757741,12.569999694824205,3,0.11871752562552151,1.3870984413877676,33.25,1.1197924764002711,31.76000022888184,2.005028121441678,29.0,0.11871752562552151
7113,2001-04-16,33.5,34.889999389648445,32.689998626708984,34.400001525878906,1991400.0,-0.03235121220218362,1.3404297627985209,-0.4245292355306826,41.62560959224382,42.36973172368705,-3.20554708929307,-0.06126206059599326,1.5812489939196226,2.433410805696326,7.849219687090183,2.2000007629394602,-2.1158964940749705,0.4975000381469741,-5.719268083129123,6.714268159423071,-2.6108840224910708,3.6058840987850225,-6.871820030212401,72.90931332077493,32.577883404970706,3.1083840606380475,4,-2.4750003814697266,-0.6299991607666016,1.7124996185302734,3.049999237060547,12.4000015258789,0,0.12000001366458712,-1.0338991087178835,34.61999893188477,1.3870984413877676,33.25,1.1197924764002711,31.76000022888184,0.12000001366458712
7114,2001-04-17,33.299999237060554,35.2599983215332,31.899999618530273,33.5,3223500.0,-0.005970172028043175,-1.2399991353352864,0.22222269317169557,41.2387943254584,42.78696789461095,-2.731573072880721,0.010091820935343776,1.621968648865824,2.608053648107763,7.869271551379012,3.3599987030029297,-2.4492593155880655,0.37949924468994567,-5.772592444837464,6.531590934217359,-2.6965466000737592,3.4555450894536506,-6.488382881927496,66.9748995933342,29.49981759475665,3.0760458447637067,4,-2.2749996185302805,-0.42999839782715554,1.8750009536743093,3.249999999999993,10.100002288818352,1,0.14564571771583235,1.3404297627985209,33.5,-1.0338991087178835,34.61999893188477,1.3870984413877676,33.25,0.14564571771583235
7115,2001-04-18,35.0,37.70000076293945,34.52000045776367,35.0,5496400.0,0.05105107513178164,-5.625006953881855,-0.0,51.23536996611253,44.40366187381756,-3.9012247931517905,-1.5994310599524582,-0.16120286825484698,0.9472100212594228,8.397131950343246,4.400001525878899,-2.6386335478601133,1.9700000762939425,-4.251379164599349,8.191379317187234,-1.140689544152707,5.080689696740588,-8.008615987228392,54.3147067233557,14.935209797909508,3.1106896204466468,4,-2.494999885559082,-2.1299991607666016,-0.05000019073486328,1.5499992370605469,8.919998168945312,2,0.17742854527064722,-1.2399991353352864,33.299999237060554,1.3404297627985209,33.5,-1.0338991087178835,34.61999893188477,0.17742854527064722
7116,2001-04-19,38.02000045776367,38.599998474121094,35.0,35.400001525878906,4832200.0,0.08628572736467643,-1.1052610444902753,100.0,56.967372695640876,45.21360239219977,-5.760203293468258,-4.449015495942675,-3.2429243311573117,-2.0156746140999715,8.968253372253768,3.5999984741210938,-2.173542654190321,4.737000465393066,-1.8718681040345828,11.345869034820716,1.4325661806792453,8.041434750106891,-10.600271774985352,91.48313914407349,47.37538729199911,3.3044342847138246,4,-5.065001487731934,-5.149999618530273,-3.070000648498535,-1.470001220703125,6.470001220703125,3,0.12940552629427038,-5.625006953881855,35.0,-1.2399991353352864,33.299999237060554,1.3404297627985209,33.5,0.12940552629427038
7117,2001-04-20,37.29999923706055,39.25,36.5,39.25,3097300.0,-0.018937433246561164,1.8205117169847862,-0.7442754037829582,58.47123533509739,47.36297444028236,-4.572619058431378,-3.822615448084008,-2.500793125726638,-1.3279879162394224,9.765767186279566,2.75,-1.5619918716551169,3.9519992828369155,-2.793543134390447,10.697541700064278,0.5792280742232379,7.324770491450597,-9.209454366801662,73.46937875192972,24.348320194103493,3.3727712086136807,4,-4.0199995040893555,-4.429998397827148,-2.1249990463256836,-0.75,4.900001525878906,4,0.14477216183193842,-1.1052610444902753,38.02000045776367,-5.625006953881855,35.0,-1.2399991353352864,33.299999237060554,0.14477216183193842
7118,2001-04-23,35.220001220703125,36.77999877929688,34.759998321533196,36.77999877929688,1798500.0,-0.05576402302686312,1.5897482295864416,0.7999984349966095,61.37304026422698,49.547336306068466,-1.8027322915616892,-2.057610439516317,-0.4227009360745342,0.7711410217525838,9.640137655307916,2.540000915527351,-0.7338061901306929,2.0050012588501005,-4.463508722890012,8.473511240590213,-1.2292537320199557,5.239256249720157,-6.236699940064952,45.17008748112439,-8.56775767343693,3.2342549908700557,4,-1.480001449584961,-2.3500003814697266,0.342498779296875,1.3299980163574219,4.259998321533203,0,0.33986362836834916,1.8205117169847862,37.29999923706055,-1.1052610444902753,38.02000045776367,-5.625006953881855,35.0,0.33986362836834916
7119,2001-04-24,35.79999923706055,38.099998474121094,35.0,35.900001525878906,3434800.0,0.01646785906459547,-2.647055391623377,0.06410413161704263,64.14309496074304,51.37920775494513,-1.4714507524585159,-2.927914948801728,-1.0008058633494272,0.27371761580406684,9.636086058903464,3.0999984741210938,-0.5527763364025446,2.673999404907228,-3.587297939158944,8.9352967489734,-0.4566492671258544,5.804648076940314,-5.995362058873429,27.061287593522593,-31.366866308566543,3.130648672033085,4,-0.279998779296875,-2.9299983978271484,-0.2999992370605469,0.75,4.049999237060547,1,0.2821229749737737,1.5897482295864416,35.220001220703125,1.8205117169847862,37.29999923706055,-1.1052610444902753,38.02000045776367,0.2821229749737737
7120,2001-04-25,36.56999969482422,37.400001525878906,34.75,35.25,2505600.0,0.02150839313333175,-1.28448437453755,-13.199694831203509,71.76418607608292,54.432701408450875,-1.6621978785196703,-3.9832606635946917,-1.7841051688654375,-0.42336160462596695,9.310999614696524,2.6500015258789062,0.13252100289051327,3.495499801635745,-2.626242079437823,9.617241682709313,0.4346288610989646,6.556370742172529,-6.009733490892071,40.44443766276042,-23.76225390428924,3.060870940536783,4,-1.0499992370605469,-3.6999988555908203,-1.5900001525878906,-0.020000457763671875,5.180000305175781,2,0.18676515964044005,-2.647055391623377,35.79999923706055,1.5897482295864416,35.220001220703125,1.8205117169847862,37.29999923706055,0.18676515964044005
7121,2001-04-26,36.91999816894531,38.25,36.349998474121094,37.400001525878906,3643700.0,0.009570644709921305,-1.3456769192368734,-0.3636389908389446,65.3992378892142,56.91310456720224,-1.6057186906462064,-4.360726758434737,-2.120398451755925,-0.6717166898830413,9.770116214360652,1.9000015258789062,0.8442480588489545,3.720998382568361,-2.614368653393946,10.056365418530671,0.5533148645872075,6.888681900549514,-5.664553261327736,48.22218153211806,-15.425505248173678,3.1676835179811547,4,-1.3449983596801758,-4.049997329711914,-1.952498435974121,-0.3699989318847656,3.4800033569335938,3,0.189599142664312,-1.28448437453755,36.56999969482422,-2.647055391623377,35.79999923706055,1.5897482295864416,35.220001220703125,0.189599142664312
7122,2001-04-27,37.540000915527344,38.58000183105469,36.75,37.599998474121094,2462900.0,0.01679314131449594,-1.2317103806324956,0.12499403957720734,72.8004617121959,60.37697702497469,-1.9757293101427607,-4.988397047474223,-2.855252893081925,-1.2083916344054444,10.602832491658928,1.8300018310546875,1.2605614241413932,4.1835010528564425,-2.427173628840528,10.794175734553413,0.8781637120079608,7.488838393704928,-5.644991600519173,72.84594208037353,6.59124125546299,3.3053373408484847,4,-1.965001106262207,-4.670000076293945,-2.772500991821289,-0.9900016784667969,5.930000305175788,4,0.18513587089617745,-1.3456769192368734,36.91999816894531,-1.28448437453755,36.56999969482422,-2.647055391623377,35.79999923706055,0.18513587089617745
7123,2001-04-30,39.5,40.5,37.599998474121094,38.599998474121094,3140300.0,0.05221094929867087,1.0,-15.00063580874873,78.01494449553778,64.46321593276129,-3.347108057456751,-6.784298815100087,-4.985455493208875,-3.0708237638645457,11.501228460169807,2.9599990844726562,1.7528977315500143,5.818500137329103,-1.3351937275599184,12.972194002218124,2.2416532048845923,9.395347069773614,-7.016591430192484,82.6086956521739,13.995986889396619,3.5768469324445107,4,-1.989999771118164,-6.125,-4.732500076293945,-2.950000762939453,3.7099990844726562,0,0.06835444969466975,-1.2317103806324956,37.540000915527344,-1.3456769192368734,36.91999816894531,-1.28448437453755,36.56999969482422,0.06835444969466975
7124,2001-05-01,38.25,39.4900016784668,37.310001373291016,39.4900016784668,2921600.0,-0.03164556962025311,2.5161247650426537,-1.3777773068282966,68.83343198485721,66.41855615706625,-1.4763647446056396,-5.125261484486444,-3.8366509342975945,-1.8033830417144898,11.430815083004884,2.1899986267089844,2.181808653741392,4.142000102996825,-3.0343133751858886,11.318313581179542,0.5538433639054645,7.730156842088185,-4.964932287173234,60.86956521739131,-4.699399174432315,3.5881567390913585,5,-0.625,-4.875,-2.859999656677246,-1.7000007629394531,8.369998931884773,1,0.032156850777420365,1.0,39.5,-1.2317103806324956,37.540000915527344,-1.3456769192368734,36.91999816894531,0.032156850777420365
7125,2001-05-02,38.13999938964844,39.20000076293945,37.75,38.95000076293945,1988300.0,-0.0028758329503676405,1.2137393021149707,0.6532260297361402,65.42586706753484,67.35838886505447,-0.9768396643096793,-4.52753506675846,-3.761576507861463,-1.6764042957398715,11.300995737782166,1.4500007629394531,2.781954982157636,3.5749995231628446,-3.392759074689117,10.542758121014806,0.09112022423686739,7.0588788220888254,-4.13343844810435,43.13253632233904,-20.976543781308756,3.4838792989259804,5,-0.5149993896484375,-4.7649993896484375,-3.53749942779541,-1.5900001525878906,6.950000762939453,2,0.04483479580067229,2.5161247650426537,38.25,1.0,39.5,-1.2317103806324956,37.540000915527344,0.04483479580067229
7126,2001-05-03,36.95000076293945,37.38000106811523,36.45000076293945,37.099998474121094,1806000.0,-0.031200803506881036,1.6197084723543358,0.18518204552197687,57.434595096737986,67.24320661634786,0.050755339281913336,-2.6711483417543676,-2.6568361674286223,-0.45920985646539236,10.408756006912059,1.6899986267089844,3.43065055065896,1.8750008583068833,-4.107832302714478,7.857834019328244,-1.1164157222037971,4.866417438817564,-2.294095915549775,12.34568133802651,-46.958155350912904,2.9914165805106805,5,0.6749992370605469,-3.575000762939453,-2.1875,-0.40000152587890625,6.090000152587891,3,0.12990525407173759,1.2137393021149707,38.13999938964844,2.5161247650426537,38.25,1.0,39.5,0.12990525407173759
7127,2001-05-04,35.70000076293945,36.54999923706055,35.29999923706055,35.79999923706055,2663700.0,-0.033829498624902365,-1.7777730682829653,0.6666666666666666,56.96202806699865,66.75309414998915,1.1733142366243285,-1.128532302810683,-1.4871003810804808,0.7571042374027002,10.228188290153895,1.6500015258789062,3.655495255126219,0.40250082015991495,-5.306084892198292,6.111086532518122,-2.451792036019185,3.256793676339015,-0.45968640028874574,7.692335907520015,-47.82957441896184,2.8542928561791037,5,1.9249992370605469,-2.325000762939453,-0.9375,0.8499984741210938,8.259998321533203,4,0.13165267962174876,1.6197084723543358,36.95000076293945,1.2137393021149707,38.13999938964844,2.5161247650426537,38.25,0.13165267962174876
7128,2001-05-07,35.22999954223633,36.75,35.150001525878906,36.400001525878906,2090200.0,-0.01316530001845373,-1.4060163315177643,11.700198367284656,56.004979283843376,65.84885907477809,1.8381879712583142,-0.227574900824834,-1.0574123681990102,1.155416394001648,10.061970808583434,1.5999984741210938,3.453669909980313,-0.3485003471374526,-5.392943975440424,4.695943281165519,-2.8707221612889384,2.1737214670140332,5.270000457763672,1.8432722014933574,-50.07234821986106,2.522221814151485,5,2.395000457763672,-1.8549995422363281,-0.467498779296875,1.3199996948242188,7.069999694824219,0,0.2338916203671273,-1.7777730682829653,35.70000076293945,1.6197084723543358,36.95000076293945,1.2137393021149707,38.13999938964844,0.2338916203671273
7129,2001-05-08,35.939998626708984,36.09000015258789,35.049999237060554,35.900001525878906,1398200.0,0.020153252730573,5.117649698751206,-0.03418549830621208,53.116706731955,63.77691692543054,1.2852991682324486,-0.4121178996898607,-1.799983132037113,0.42503050009366916,9.472483029817964,1.0400009155273366,3.2653476719045784,0.01449880599975728,-3.967468341067054,3.9964659530665685,-1.9764847675336483,2.005482379533163,4.453001403808592,21.445760540050497,-28.920249079243742,1.9909835735334056,5,1.835000991821289,-2.5649986267089844,-0.9199981689453125,0.6100006103515625,3.960002899169922,1,0.20228160087799596,-1.4060163315177643,35.22999954223633,-1.7777730682829653,35.70000076293945,1.6197084723543358,36.95000076293945,0.20228160087799596
7130,2001-05-09,36.25,37.33000183105469,34.810001373291016,35.75,2950700.0,0.008625525462892858,-1.1176498873220473,12.500906056270862,42.845591711405326,61.270956239007326,1.0338529517907489,-0.3884063182560453,-2.0519383143784964,0.1361558611199598,9.694746283794922,2.520000457763672,3.162668524790469,0.10000019073486044,-3.365991118244729,3.5659914997144497,-1.6329954637549378,1.8329958452246586,3.9292799987792932,56.031081622656785,10.417244466176058,1.7329956544897958,5,1.4050006866455078,-2.875,-2.169999122619629,0.1099996566772461,3.970001220703132,2,0.2860689360519937,5.117649698751206,35.939998626708984,-1.4060163315177643,35.22999954223633,-1.7777730682829653,35.70000076293945,0.2860689360519937
7131,2001-05-10,38.5,40.099998474121094,38.2400016784668,40.0,6019900.0,0.06206896551724128,1.1882354525136656,-3.0,54.31655021775339,59.21718829518038,-1.0822660814502214,-2.3451605035957925,-4.156265262113244,-2.0784213347524343,10.517660638952343,3.8499984741210938,2.9960956918630473,2.0875001907348647,-1.2464269020127858,5.421427283482515,0.4205366443610359,3.7544637371086935,-3.6899986267089844,69.75426557662895,26.52119714770342,1.666963546373826,5,-0.8449993133544922,-5.125,-4.524999618530273,-2.2450008392333984,1.5800018310546875,3,0.17116883513215297,-1.1176498873220473,36.25,5.117649698751206,35.939998626708984,-1.4060163315177643,35.22999954223633,0.17116883513215297
7132,2001-05-11,38.72999954223633,39.4900016784668,38.18000030517578,38.95000076293945,2343500.0,0.005974014084060508,1.0153819970186744,0.14666748046875,64.56430931023621,57.72267327459132,-1.2580053095170314,-2.373133334388541,-4.227500967442708,-2.2643153898736017,11.468310555059153,1.3100013732910156,2.5894363698180385,2.111999702453616,-1.2631329561447373,5.4871323610519696,0.42443337315443586,3.7995660317527964,-3.9199981689453125,74.1020853930186,29.828748079615437,1.6875663292991772,5,-1.2749996185302734,-4.824999809265137,-5.85999870300293,-3.5799999237060547,-0.5799980163574219,4,0.11128327973747631,1.1882354525136656,38.5,-1.1176498873220473,36.25,5.117649698751206,35.939998626708984,0.11128327973747631
7133,2001-05-14,37.52000045776367,38.59000015258789,37.13000106811523,38.5,1361000.0,-0.031241908049937206,1.5172401319359385,4.454518657234013,56.7823390351223,56.383662946843,-0.4005251377713961,-0.8922712694802897,-2.939158879404488,-1.0138052959314692,12.300236460160935,1.5999984741211009,2.3778123460728793,0.701000595092772,-2.356118245626476,3.75811943581202,-0.8275588252668555,2.2295600154523996,-2.6041991424560536,51.2287442283743,4.580815936924758,1.5285594203596249,5,-0.06500053405761719,-3.6150007247924805,-4.649999618530273,-2.3700008392333984,-2.520000457763672,0,0.17164175234908385,1.0153819970186744,38.72999954223633,1.1882354525136656,38.5,-1.1176498873220473,36.25,0.17164175234908385
7134,2001-05-15,38.150001525878906,39.599998474121094,37.0,37.75,1860300.0,0.016791073039149618,-1.7368383011359758,-0.4081650129816544,56.29984735128005,55.36966075614803,-1.1691514764788167,-1.2019150520437165,-3.5879438034091606,-1.606206280896913,13.539921807552558,2.5999984741210938,1.985412031354798,1.0885015487670913,-1.5314806948115987,3.708483792345781,-0.2214895730222537,2.3984926705564362,-3.1305162673950164,63.13803370636622,15.056631467653624,1.3099911217893465,5,-0.6950016021728516,-4.245001792907715,-5.280000686645508,-3.000001907348633,-3.8700027465820312,1,0.10878106278361499,1.5172401319359385,37.52000045776367,1.0153819970186744,38.72999954223633,1.1882354525136656,38.5,0.10878106278361499
7135,2001-05-16,41.209999084472656,42.0,37.349998474121094,38.0,3364300.0,0.08020963135527048,-1.0620839571333114,8.024967098361595,64.0655767722208,56.106436497868344,-4.188319667734042,-3.9767088021873036,-6.617370297340216,-4.571508371335753,14.362681796826138,4.650001525878906,1.3377982678118485,3.837999153137204,0.8070182002076152,6.868980106066793,2.3225086766724132,5.353489629601995,-6.08890356167602,84.19998168945312,34.64363020955343,1.5154904764647938,5,-2.8049983978271484,-6.094999313354492,-8.837498664855957,-6.059999465942383,-6.30999755859375,2,-0.03178834233673489,-1.7368383011359758,38.150001525878906,1.5172401319359385,37.52000045776367,1.0153819970186744,38.72999954223633,-0.03178834233673489
7136,2001-05-17,42.93999862670898,43.20000076293945,40.900001525878906,41.45000076293945,3370700.0,0.04198009174157358,1.2885540225085879,0.4641739217238136,66.50366371898079,57.16661823697747,-5.564443379164032,-5.606672474630322,-8.301546230491674,-6.193795321789608,15.08879997058985,2.299999237060547,1.055790831292967,5.321998786926265,1.4014751379286068,9.242522435923924,3.361736962427436,7.2822606114250945,-7.543746924824205,95.8064176736132,47.163804992685144,1.9602618244988308,5,-3.934997558593743,-5.444997787475579,-10.692498207092278,-7.789999008178704,-8.199996948242173,3,-0.06334414282710266,-1.0620839571333114,41.209999084472656,-1.7368383011359758,38.150001525878906,1.5172401319359385,37.52000045776367,-0.06334414282710266
7137,2001-05-18,42.70000076293945,43.29999923706055,42.08000183105469,42.150001525878906,2492400.0,-0.005589144654053246,-2.5362314033138174,0.36912753396109693,60.928967657663144,57.713728056290776,-4.723835342196551,-5.208415433312773,-8.012088259694323,-5.907261677105772,15.685661958285953,1.2199974060058594,0.8735871322185176,4.812000846862794,0.28657536138699413,9.337426332338595,2.549288104124898,7.074713589600691,-6.835524117391401,90.47621354314575,44.224495822530464,2.2627127427378984,5,-3.645000457763672,-5.155000686645508,-10.752500534057617,-7.55000114440918,-8.030002593994148,4,-0.06135828770660667,1.2885540225085879,42.93999862670898,-1.0620839571333114,41.209999084472656,-1.7368383011359758,38.150001525878906,-0.06135828770660667
7138,2001-05-21,47.18999862670898,47.20000076293945,42.349998474121094,42.45000076293945,3151600.0,0.10515217291673973,1.0378151731919867,8.618189888957463,75.00000533375095,60.14520567871255,-8.201355141589055,-9.228838677287023,-12.323350698216494,-10.322146307394576,17.224380718018967,4.850002288818359,1.065587406590403,8.703498840332024,2.7294773393765865,14.677520341287462,5.716488089854309,11.69050959080974,-10.730680173839929,99.90193984821238,53.206663453964424,2.987010750477718,5,-6.184997558593743,-7.639998435974114,-15.242498397827141,-12.039999008178704,-13.689998626708977,0,-0.19156595388654107,-2.5362314033138174,42.70000076293945,1.2885540225085879,42.93999862670898,-1.0620839571333114,41.209999084472656,-0.19156595388654107
7139,2001-05-22,45.9000015258789,47.209999084472656,45.70000076293945,46.54999923706055,2189700.0,-0.027336239422985575,-1.8761893689759528,-0.13713038061682403,70.35678446068438,63.20200487307688,-5.978675728504776,-7.529415095188675,-10.832072998340934,-8.999700763537454,18.470854962635908,1.5099983215332031,1.3710459543426694,6.908501625061028,0.225220808066517,13.591782442055539,3.5668612165637725,10.250142033558284,-8.36661484200281,86.714021526343,37.93356580218061,3.3416404084972537,5,-3.795001983642571,-6.345002174377434,-13.952501296997063,-10.750001907348626,-11.090000152587884,1,-0.23747279223364215,1.0378151731919867,47.18999862670898,-2.5362314033138174,42.70000076293945,1.2885540225085879,42.93999862670898,-0.23747279223364215
7140,2001-05-23,43.400001525878906,45.040000915527344,43.27000045776367,45.0,2437500.0,-0.054466229126168275,1.1071430193323373,2.4615447817691773,65.83211467093496,64.4815120345415,-2.634873554697222,-4.734218567879452,-8.216944747073484,-6.48445411593314,19.468985002107786,2.6300010681152273,1.7188967312166454,4.067001533508304,-2.791008441070545,10.925011508087152,0.6379965462188792,7.496006520797728,-4.705421353931229,39.619666676339435,-13.200737352755723,3.4290049872894226,5,-1.2950019836425781,-2.535001754760742,-11.45250129699707,-8.325000762939453,-8.400001525878906,2,-0.21013830474507889,-1.8761893689759528,45.9000015258789,1.0378151731919867,47.18999862670898,-2.5362314033138174,42.70000076293945,-0.21013830474507889
7141,2001-05-24,43.91999816894531,44.0,42.849998474121094,43.29999923706055,1755900.0,0.011981489050324923,1.948712054892333,-0.3874997019764919,70.92668648471744,65.18844283170608,-2.576094988990107,-4.957054769042301,-8.621456517580853,-6.9690604737880335,20.20838486486559,1.1500015258789062,2.1406018978864267,4.2369981765747085,-2.8142637982150873,11.288260151364504,0.7113671891798106,7.762629163969606,-4.203567727494637,35.86739421087777,-21.725287586681155,3.525630987394899,5,-1.8149986267089844,-2.9399986267089844,-11.232497692108154,-9.294998168945312,-7.599998474121094,3,-0.2053733383223183,1.1071430193323373,43.400001525878906,-1.8761893689759528,45.9000015258789,1.0378151731919867,47.18999862670898,-0.2053733383223183
7142,2001-05-25,44.4900016784668,45.25,44.02000045776367,44.15999984741211,2532400.0,0.012978222524711258,-3.0327813492758335,0.5322619347931754,73.45493089481174,67.04095303833824,-2.5067269559812146,-5.248793300022513,-9.010554254137872,-7.5039916535126,21.000056817655867,1.3300018310546875,2.780810500771139,4.459501647949217,-2.8281389053630903,11.747142201261525,0.8156813712930671,8.103321924605368,-3.874342999853482,44.03298221378,-19.760179994810443,3.6438202766561525,5,-2.3850021362304688,-3.5100021362304688,-11.577501773834229,-9.865001678466797,-7.5,4,-0.21915036260200915,1.948712054892333,43.91999816894531,1.1071430193323373,43.400001525878906,-1.8761893689759528,45.9000015258789,-0.21915036260200915
7143,2001-05-29,42.20000076293945,43.63999938964844,41.68999862670898,43.349998474121094,2512000.0,-0.05147225958941026,1.2543367386314357,-3.4848222129745228,64.68106113036752,67.97219901379239,0.5776964794373285,-2.8945487304720317,-6.511591778335216,-5.223812888022081,20.946490632767688,2.8000030517578196,3.0633979051480935,2.0345006942749038,-5.311560203669266,9.380561592219074,-1.6385297546971813,5.707531143246989,-0.7930212356230157,9.239168368422442,-57.43580797471931,3.673030448972086,5,0.07999801635742188,-1.220001220703125,-9.125000476837158,-7.575000762939453,-6.299999237060547,1,-0.17843607720043186,-3.0327813492758335,44.4900016784668,1.948712054892333,43.91999816894531,1.1071430193323373,43.400001525878906,-0.17843607720043186
7144,2001-05-30,39.47999954223633,41.0099983215332,38.900001525878906,41.0,2279800.0,-0.06445500406464122,1.7402607375260404,1.3217421591229497,56.80573249687534,67.16554964986514,3.9182431851670927,-0.08187190412938605,-3.7234047500168614,-2.527554314578076,20.651197240854724,3.299999237060547,3.146900949190858,-0.7470005035400362,-8.04598423117644,6.551983224096368,-4.396492367358235,2.9024913602781623,7.729999542236328,9.133829224072368,-56.454945169873184,3.6494918638182012,5,3.575000762939453,1.5,-6.174999237060547,-4.854999542236328,-7.079998016357422,2,-0.15146908843904194,1.2543367386314357,42.20000076293945,-3.0327813492758335,44.4900016784668,1.948712054892333,43.91999816894531,-0.15146908843904194
7145,2001-05-31,39.849998474121094,40.900001525878906,39.34000015258789,39.47000122070313,2218200.0,0.009371806893992973,-3.875008940705243,-0.2499981177486219,53.089242653954955,65.67505842041783,3.7269713194748775,-0.3343349819317041,-3.950845927330377,-2.8724819086553737,20.339945827113638,1.5600013732910156,3.4706345796127422,-0.46250152587890625,-7.698338945430024,6.773335893672211,-4.080420235654465,3.1554171838966525,7.193800659179686,14.960585457048904,-48.03165002491724,3.617918709775558,5,3.2050018310546875,1.1300010681152344,-5.654997825622559,-5.224998474121094,-7.769996643066399,3,-0.12647421063524233,1.7402607375260404,39.47999954223633,1.2543367386314357,42.20000076293945,-3.0327813492758335,44.4900016784668,-0.12647421063524233
7146,2001-06-01,41.75,42.5,39.86000061035156,40.599998474121094,2216700.0,0.04767883559927322,-1.0076061951908657,3.0263416788805353,56.42007095793209,65.17406989822548,1.8331970341517732,-1.9566110564549462,-5.688107897203281,-4.787004437923258,20.733768279379987,2.6500015258789062,3.8442622736975594,1.1975000381469698,-5.885546964785476,8.280547041079416,-2.344023463319253,4.739023539613193,5.13092318115234,44.88187651912095,-16.014969792850742,3.5415235014662234,6,1.3050003051757812,-0.7399997711181641,-7.554999351501465,-7.125,-11.319999694824219,4,-0.16167664670658688,-3.875008940705243,39.849998474121094,1.7402607375260404,39.47999954223633,1.2543367386314357,42.20000076293945,-0.16167664670658688
7147,2001-06-04,40.400001525878906,42.47999954223633,39.79999923706055,41.86999893188477,1414800.0,-0.03233529279331959,-1.0074893738614852,-1.2782569178613903,56.086225729867444,63.07253883112731,3.1543434824041725,-0.2492242773603479,-4.2857049398424465,-3.4575286689637252,21.604175259225965,2.6800003051757812,3.8139802034593657,-0.38749847412109517,-7.094562973685385,6.319566025443194,-3.7410307239032434,2.966033775661053,6.321303222167963,31.64558388233344,-29.2153540451667,3.3535322497821465,6,2.654998779296875,0.6099987030029297,-6.177501201629639,-5.775001525878906,-9.400001525878906,0,-0.10099014051871191,-1.0076061951908657,41.75,-3.875008940705243,39.849998474121094,1.7402607375260404,39.47999954223633,-0.10099014051871191
7148,2001-06-05,43.47000122070313,43.95000076293945,40.599998474121094,41.5,1939700.0,0.07599008858595435,1.2866907439570254,-1.3401392496710776,60.1915738715654,61.94307098789187,-0.5574527078133187,-2.8145555023780418,-7.327153345927734,-6.529409574252419,22.603177853531555,3.549999237060547,3.6607969509230145,2.2705011367797923,-3.9970848592581376,8.538087132817722,-0.8632918612391762,5.404294134798761,3.094877462900378,90.49505713359841,28.68610308775525,3.1337929980189654,6,-1.395000457763679,-2.460000991821296,-9.247500896453865,-8.845001220703132,-9.170001983642578,1,-0.1490683082647385,-1.0074893738614852,40.400001525878906,-1.0076061951908657,41.75,-3.875008940705243,39.849998474121094,-0.1490683082647385
7149,2001-06-06,43.209999084472656,43.9900016784668,41.95000076293945,43.0,1711100.0,-0.005981185390596333,1.3050802162087605,0.10659845398354802,54.29184633676023,60.660818950761346,-0.8036697704868132,-2.089085764800487,-7.031361151039349,-6.310741624860491,23.702394606443423,2.0400009155273438,3.6558895457199014,1.6469989776611342,-4.162786195542608,7.456784150864877,-1.2578936089407335,4.551891564263002,3.2015820559763597,83.22575617119371,23.247410543127273,2.90489258660187,6,-1.1349983215332031,-2.1999988555908203,-7.767498970031738,-8.584999084472656,-9.45000076293946,2,-0.1691737494440394,1.2866907439570254,43.47000122070313,-1.0074893738614852,40.400001525878906,-1.0076061951908657,41.75,-0.1691737494440394
7150,2001-06-07,46.61999893188477,46.75,43.0,43.209999084472656,2755300.0,0.07891691552100699,1.0435956256775762,16.23816530426888,57.36589458483934,59.154064295219335,-4.144742938026049,-4.935397924919819,-10.365853180360702,-9.713725852121563,24.679230106338395,3.75,3.021119682211136,4.538498878479011,-1.123898622740711,10.200896379698733,1.7073001278691464,7.369697629088876,-7.7199974060058665,98.12948123965035,40.91994904416365,2.831198750609862,6,-3.7949981689453196,-5.609998703002937,-11.119998931884773,-11.994998931884773,-15.419998168945323,3,-0.30501925636640026,1.3050802162087605,43.209999084472656,1.2866907439570254,43.47000122070313,-1.0074893738614852,40.400001525878906,-0.30501925636640026
7151,2001-06-08,45.09000015258789,46.9000015258789,44.88999938964844,46.0,1431300.0,-0.03281850738633263,-2.0687023345340285,-0.2668621372821226,54.548914531892876,57.053395810450574,-2.7170531325273615,-3.042362509545214,-8.67437434396988,-8.132645916831237,24.857194617119553,2.0100021362304616,2.4778550733553786,2.679000091552737,-2.8717336874850687,8.229733870590543,-0.09636679796616932,5.454366981071644,-6.032998657226564,74.50703112953157,20.617139941852685,2.775366889518903,6,-2.1899986267089844,-4.079999923706055,-9.59000015258789,-11.71500015258789,-12.299999237060547,4,-0.28853400482382796,1.0435956256775762,46.61999893188477,1.3050802162087605,43.209999084472656,1.2866907439570254,43.47000122070313,-0.28853400482382796
7152,2001-06-11,43.040000915527344,44.900001525878906,42.560001373291016,44.900001525878906,1679900.0,-0.04546460922872475,1.5161283706736015,2.0439570574007235,41.292492537487874,54.45466596679728,-0.9994719210102545,-0.6881972001394701,-6.482097304730189,-6.059932678866346,24.73276977010305,2.529998779296875,2.1256792573398755,0.4135007858276367,-4.863412939786571,5.690414511441844,-2.224956076979467,3.0519576486347404,-3.6692794189453153,38.730178721507905,-8.953692741471421,2.6384568628071032,6,-0.1399993896484375,-2.030000686645508,-7.540000915527344,-9.665000915527344,-11.540000915527344,0,-0.292983279324288,-2.0687023345340285,45.09000015258789,1.0435956256775762,46.61999893188477,1.3050802162087605,43.209999084472656,-0.292983279324288
7153,2001-06-12,43.959999084472656,44.0,40.849998474121094,42.4900016784668,2495600.0,0.02137542168623452,3.064520098542293,-0.7903209266840037,45.86529727810122,53.23906205360016,-1.83670930273491,-1.160487979276212,-7.2013830616737735,-6.982572856062518,24.86654898634318,3.1500015258789062,1.6250206559268179,1.0114990234375014,-3.7101384973313927,5.7331365442063955,-1.3493197369469456,3.3723177838219485,-4.288106386718752,51.40494283631747,8.300464738550637,2.3608187603844475,6,-0.8399982452392578,-2.9499988555908203,-8.459999084472656,-10.584999084472656,-10.75999832153321,1,-0.2948134521015112,1.5161283706736015,43.040000915527344,-2.0687023345340285,45.09000015258789,1.0435956256775762,46.61999893188477,-0.2948134521015112
7154,2001-06-13,42.29999923706055,44.93000030517578,42.0099983215332,43.959999084472656,3061800.0,-0.037761598771243965,-1.6071426746797957,-1.1292535895845606,47.56851825649777,52.62564823166046,0.29656119285579763,0.8710180283307807,-5.2500814870405605,-5.324915189270385,24.788806365286316,2.920001983642578,0.9431837756591719,-0.8560007095336886,-5.021767973036425,3.309766553969048,-2.9388843412850605,1.2268829222176834,-2.3389821861816458,23.966942669858007,-18.769579579774415,2.0828836317513693,6,1.0500011444091797,-1.289999008178711,-6.799999237060547,-8.924999237060547,-9.39999771118164,2,-0.18912529891941243,3.064520098542293,43.959999084472656,1.5161283706736015,43.040000915527344,-2.0687023345340285,45.09000015258789,-0.18912529891941243
7155,2001-06-14,39.900001525878906,42.0,39.560001373291016,42.0,2596600.0,-0.05673753556664174,1.3238099044145162,1.2650594380444848,41.79592521823184,51.00074314947155,3.0222160588276807,3.33903609206061,-2.557452940095118,-2.9312598386461772,23.73125415696861,2.7399978637695312,0.5286026252122014,-3.1904985427856474,-7.522958204579446,1.1419611190081511,-5.35672837368255,-1.0242687118887446,6.999999999999993,4.632154571114223,-37.36332075374124,2.1662298308969,6,3.3299999237060547,1.1099987030029297,-4.3250017166137695,-6.525001525878906,-7.8600006103515625,3,-0.15388478620391377,-1.6071426746797957,42.29999923706055,3.064520098542293,43.959999084472656,1.5161283706736015,43.040000915527344,-0.15388478620391377
7156,2001-06-15,40.22000122070313,41.25,39.099998474121094,39.900001525878906,2057400.0,0.008020042170090447,-1.2395781593346553,-0.15238091778050192,41.19587395986563,49.34625961947134,2.751736942902582,2.956388383879805,-2.5025346383547102,-3.2508157663346324,22.323384113461312,2.1500015258789062,0.5088549363860153,-2.7344989776611257,-7.253597061472668,1.7845991061504165,-4.994048019566897,-0.4749499357553546,6.533200302124008,19.21101877903565,-21.59616982855106,2.2595490419057693,6,2.779998779296868,1.884998321533196,-4.705000877380378,-6.845001220703132,-8.650001525878913,4,-0.2242665386375141,1.3238099044145162,39.900001525878906,-1.6071426746797957,42.29999923706055,3.064520098542293,43.959999084472656,-0.2242665386375141
7157,2001-06-18,40.08000183105469,41.7400016784668,39.599998474121094,41.25,2163200.0,-0.003480840014902342,-1.0093880738151184,-3.656247764823608,45.20362116698351,47.68093154118447,3.1755095616412348,3.0462212945740035,-2.12658470531116,-3.1441144381998,20.809246138878766,2.140003204345703,0.589272691846304,-2.7434984207153335,-7.44199598043194,1.9549991390012735,-5.092747200573633,-0.3942496408570335,6.367071569824212,16.809657789700974,-26.83440723900907,2.3492487798583026,6,2.9199981689453125,2.0249977111816406,-4.565001487731934,-6.7050018310546875,-8.980001449584957,0,-0.18188624207793636,-1.2395781593346553,40.22000122070313,1.3238099044145162,39.900001525878906,-1.6071426746797957,42.29999923706055,-0.18188624207793636
7158,2001-06-19,38.150001525878906,41.400001525878906,37.7400016784668,41.04999923706055,2668500.0,-0.04815369802903513,1.033331955804641,2.4786344014502393,46.87940308115212,46.85732673500579,4.77349080596391,4.49468774806401,0.0746743310892839,-1.2350223775723066,18.506965574065948,3.6599998474121094,0.37917887496887914,-4.221498870849608,-8.890537578787601,0.4475398370883852,-6.556018224818608,-1.8869795168806078,8.00318887792968,5.702363361921462,-40.559355276623286,2.3345193539689983,6,4.170000076293945,3.954998016357422,-2.470001697540283,-4.775001525878906,-5.25,1,-0.17431195963040536,-1.0093880738151184,40.08000183105469,-1.2395781593346553,40.22000122070313,1.3238099044145162,39.900001525878906,-0.17431195963040536
7159,2001-06-20,35.0,36.0,34.59999847412109,36.0,5495500.0,-0.08256884403378373,1.8000030517578267,0.34482785836149416,39.93358403609919,44.920403340701334,7.416339280151,7.152954527414032,3.4845892142142674,1.8615702787951633,16.389651738580156,3.5500030517578196,0.19152828434997105,-6.826500320434569,-12.245722014104096,-1.4072786267650415,-9.536111167269333,-4.116889473599805,10.64839908028808,5.405424910792898,-42.964387192099615,2.7096108468347637,6,5.749999999999993,5.904998779296875,0.679999828338623,-1.625,-1.029998779296875,2,-0.05142854963030152,1.033331955804641,38.150001525878906,-1.0093880738151184,40.08000183105469,-1.2395781593346553,40.22000122070313,-0.05142854963030152
7160,2001-06-21,34.279998779296875,35.650001525878906,33.75,35.0,3385100.0,-0.020571463448660676,-1.1348346391893978,0.720001220703125,33.697070025598975,42.6035317288909,6.930663890121195,7.541323343319668,4.372519495844855,2.4921779396879415,15.39300832546314,1.9000015258789062,-0.4254541856840177,-7.090501403808595,-13.411941693495827,-0.7690611141213637,-10.251221548652211,-3.9297812589649794,10.484528252497846,6.6332749431734355,-40.43541872221682,3.1607201448436157,6,5.060001373291016,6.200000762939453,1.400001049041748,-0.904998779296875,-0.31999969482421875,3,-0.04025663076310859,1.8000030517578267,35.0,1.033331955804641,38.150001525878906,-1.0093880738151184,40.08000183105469,-0.04025663076310859
7161,2001-06-22,34.900001525878906,36.060001373291016,34.52000045776367,34.900001525878906,2102900.0,0.01808642849067077,-3.052622596998444,-0.0,37.60144291180072,42.19341510381455,5.267092406694061,6.546562649130806,3.8830781346723953,1.7800505449436272,14.474566372882553,1.7800025939941406,-0.8501529129256866,-6.019498825073242,-12.842251484068989,0.8032538339225042,-9.430875154571112,-2.6081224955753726,8.763072802736346,14.393007312854285,-33.19621663717738,3.4113763294978723,6,4.439998626708984,5.579998016357422,1.8599987030029297,-0.7750015258789062,-0.9200019836425781,4,-0.08194843797444618,-1.1348346391893978,34.279998779296875,1.8000030517578267,35.0,1.033331955804641,38.150001525878906,-0.08194843797444618
7162,2001-06-25,34.740001678466804,35.34000015258789,33.919998168945305,35.049999237060554,1214300.0,-0.004584522648042322,2.191017881941535,-100.0,27.348211378170745,40.135961114933394,4.610797411245926,6.259597550619766,4.130306130752125,1.8147644883853005,13.251556810523487,1.4200019836425852,-1.7038680184311517,-5.691998672485347,-12.826745079385432,1.4427477344147377,-9.259371875935393,-2.1246254690353013,7.931765217286923,12.941195830063092,-28.013650616997978,3.567373203450044,6,4.599998474121087,5.739997863769524,3.5099992752075124,-0.015001296997077418,0.35999679565428266,0,-0.09124933305940153,-3.052622596998444,34.900001525878906,-1.1348346391893978,34.279998779296875,1.8000030517578267,35.0,-0.09124933305940153
7163,2001-06-26,34.669998168945305,35.150001525878906,33.650001525878906,34.09999847412109,2023700.0,-0.0020150692613492005,-1.0408252238225189,-1.8387231738531207,27.62054482188887,37.91951962219906,3.6033636483206024,6.046557658568332,4.324629234707388,1.80283045422604,12.98988393486967,1.5,-2.447843887844975,-5.385502052307139,-12.911410657939356,2.1404065533250787,-9.148456355123244,-1.6225477494910336,7.10959203723305,42.323514840122726,6.438237437370972,3.7629543028161074,6,3.1550025939941477,5.760002136230476,3.630002021789558,0.10500144958496804,1.190002441406257,1,-0.10297080980734818,2.191017881941535,34.740001678466804,-3.052622596998444,34.900001525878906,-1.1348346391893978,34.279998779296875,-0.10297080980734818
7164,2001-06-27,33.5,34.450000762939446,33.02000045776367,34.049999237060554,1745400.0,-0.03374670408818481,1.118515378855322,-0.9649114588213373,11.04513416566526,34.50276506080278,3.7926458928504445,7.110118014056525,5.614362326684365,2.909122514964409,13.802356592835139,1.6499977111816335,-2.7266872044269377,-6.256500244140625,-14.333655019504214,1.8206545312229636,-10.295077631822423,-2.217922856458827,7.304039564542421,15.789453871038175,-11.717457677615657,4.038577387681794,6,3.8800010681152344,6.614999771118164,6.777500629425049,3.2250003814697266,1.4000015258789062,2,-0.01791040221257001,-1.0408252238225189,34.669998168945305,2.191017881941535,34.740001678466804,-3.052622596998444,34.900001525878906,-0.01791040221257001
7165,2001-06-28,34.810001373291016,35.310001373291016,33.900001525878906,34.0,3120400.0,0.039104518605701966,-1.7920835457858857,-1.4727318125385616,19.07341431874616,32.044713989567285,1.8826825185938105,5.695166964145926,4.386982391107125,1.5719251322342984,14.527307995335487,1.8100013732910156,-3.2398188312919203,-4.6944990158081055,-13.068406732558401,3.6794087009421936,-8.881452874183253,-0.5075451574329577,4.90427271630238,58.88159133060115,35.778233116757384,4.1869538583751496,6,2.5699996948242188,5.149999618530273,6.019998073577881,1.9199981689453125,-0.17000198364257102,3,-0.024131000271445102,1.118515378855322,33.5,-1.0408252238225189,34.669998168945305,2.191017881941535,34.740001678466804,-0.024131000271445102
7166,2001-06-29,35.0,37.5,33.09999847412109,35.0,3294200.0,0.005458161999808642,-1.3157884169822105,0.0,22.764228482758682,29.551448135764524,0.9771114912419421,5.242323455776528,4.186157941343147,1.3496513406900377,14.502627695339484,4.400001525878913,-3.7402462108584302,-4.1670003890991225,-12.702390490675619,4.368389712477374,-8.43469543988737,0.10069466168912555,3.777075781137235,44.196422869453045,22.116764680442287,4.267695050788249,6,2.210000991821289,4.960000991821289,6.484999656677246,1.7299995422363281,-0.9000015258789134,4,-0.029714311872209853,-1.7920835457858857,34.810001373291016,1.118515378855322,33.5,-1.0408252238225189,34.669998168945305,-0.029714311872209853
7167,2001-07-02,36.31999969482422,37.04999923706055,35.049999237060554,35.049999237060554,1911500.0,0.03771427699497765,-2.149605163956855,100.0,24.80211891787434,27.098416562066994,-1.0419010565572222,3.7955897982864144,2.8936590727695233,0.05102930667182193,14.49938646725058,2.049999237060547,-3.893049297049437,-2.643000602722168,-11.249044993751674,5.963043788307338,-6.946022798236925,1.6600215927925888,1.6510855410407146,73.66070478242173,53.006504443057985,4.303022195514753,7,-1.0599994659423828,3.6400012969970703,5.222499847412109,0.4099998474121094,-4.119998931884773,0,-0.064427317517884,-1.3157884169822105,35.0,-1.7920835457858857,34.810001373291016,1.118515378855322,33.5,-0.064427317517884
7168,2001-07-03,36.9900016784668,37.45000076293945,36.18000030517578,37.11999893188477,1293800.0,0.018447191334587387,2.2151873062474046,-0.10236000516636595,31.263248462411127,26.13504594276832,-2.116305335958671,2.7565615234573784,2.3265652163655517,-0.5936416017675015,14.008539130152704,1.2700004577636719,-4.069395051973274,-1.648998641967772,-10.025458726010882,6.727461442075338,-5.8372286839893235,2.5392314000537795,-3.970001220703125,88.61610773114896,65.55620063221156,4.188230042021555,7,-1.730001449584961,2.969999313354492,4.552497863769531,-0.26000213623046875,-4.490001678466797,1,-0.05109497481980241,-2.149605163956855,36.31999969482422,-1.3157884169822105,35.0,-1.7920835457858857,34.810001373291016,-0.05109497481980241
7169,2001-07-05,35.900001525878906,36.4900016784668,35.41999816894531,36.400001525878906,1857500.0,-0.029467426415998754,2.147067733285463,3.846235107693903,34.447910431202914,26.218472654502087,-0.989243824508641,3.4475954512456326,3.490231411554518,0.5141714485681632,13.573885851047102,1.5700035095214844,-4.433400984909781,-2.3734989166259766,-10.545600730832575,5.798602897580622,-6.459549823729276,1.7125519904773228,-2.7914010620117153,63.63641092598282,36.66563420734512,4.0860509071033,7,-0.6400012969970703,4.059999465942383,5.729997634887695,0.8299980163574219,-3.470001220703125,3,-0.001114231582929337,2.2151873062474046,36.9900016784668,-2.149605163956855,36.31999969482422,-1.3157884169822105,35.0,-0.001114231582929337
7170,2001-07-06,32.400001525878906,34.970001220703125,32.290000915527344,34.900001525878906,2224900.0,-0.09749303206789528,1.0303037308903853,5.0,25.623455333819123,24.887585145837466,2.4764600960683296,6.142579543820133,6.999922768577875,3.9998374955747096,12.709413882917001,3.6100006103515625,-4.8300019517854125,-5.162499046325685,-12.728961954551579,2.4039638619002126,-8.945730500438636,-1.3792675922127344,5.049999237060547,2.1113364622154536,-24.773532499258497,3.7832314541129484,7,2.4949989318847656,7.194999694824219,9.617498397827148,4.329998016357422,0.14999771118164773,4,0.07716049019328497,2.147067733285463,35.900001525878906,2.2151873062474046,36.9900016784668,-2.149605163956855,36.31999969482422,0.07716049019328497
7171,2001-07-09,32.080001831054695,32.5,31.739999771118164,32.400001525878906,2285400.0,-0.009876533325735126,1.9230966738559503,0.12799987792968465,25.339101001933685,24.6643506595889,2.6310597624862737,5.731800485053782,7.314811987607712,4.314993239330583,11.814207268071831,0.7600002288818359,-4.805704851078204,-4.831998825073235,-11.893763986398788,2.229766336252318,-8.362881405736012,-1.3011162444104585,5.266798934936517,5.954500891042435,-21.287556540597446,3.530882580662777,7,2.5399980545043874,7.2399988174438406,9.93749809265136,4.6499977111816335,0.06999969482421164,0,0.0798004180946017,1.0303037308903853,32.400001525878906,2.147067733285463,35.900001525878906,2.2151873062474046,36.9900016784668,0.0798004180946017
7172,2001-07-10,30.43000030517578,32.990001678466804,30.20000076293945,32.5,1705400.0,-0.0514339598410386,-1.2055353847267312,6.4687552154115355,25.784202185528187,24.46031258888216,4.029095988902611,6.733904994497543,8.9204369092366,5.883125632824289,11.98956979872235,2.7900009155273544,-4.608446857493128,-5.8515003204345675,-12.861100350634082,1.1580997097649472,-9.356300335534328,-2.3467003053348066,6.692528421020512,3.1724074791218144,-25.687432470507233,3.5048000150997582,7,3.4200000762939453,8.120000839233391,11.602499961853027,6.299999237060547,0.8899993896484375,1,0.12060460506538617,1.9230966738559503,32.080001831054695,1.0303037308903853,32.400001525878906,2.147067733285463,35.900001525878906,0.12060460506538617
7173,2001-07-11,31.0,31.459999084472656,29.76000022888184,30.0,1791700.0,0.018731504735715276,-1.2972964613516982,-0.48309185866083837,35.02994935250122,27.125292054086156,3.2226569657642443,5.421136520246641,8.248582811129253,5.196217338388109,12.851771235989995,1.6999988555908168,-4.5705285574712775,-4.63350067138672,-11.023059114793377,1.7560577720199397,-7.828279893090048,-1.438721449683392,5.7071770484008795,18.424955483399366,-12.84809940293814,3.1947792217033295,7,2.630000114440918,7.330000877380371,11.032500267028809,5.729999542236328,0.3500003814697301,2,0.03870970203030466,-1.2055353847267312,30.43000030517578,1.9230966738559503,32.080001831054695,1.0303037308903853,32.400001525878906,0.03870970203030466
7174,2001-07-12,34.299999237060554,34.59999847412109,32.169998168945305,32.25,2242900.0,0.10645158829227586,-1.199092413940701,2.049999237060554,50.06273666848788,30.56855009294635,0.05372086640206675,1.5716464511083146,4.923272834460569,1.8404232708304633,13.008637318694346,3.5999984741210866,-4.241268794677751,-0.9335014343261676,-6.5165904525808145,4.649587583928479,-3.7250459434534946,1.8580430748011594,1.851403665778804,87.14007953752126,50.57119944749855,2.7915445091273243,7,-0.669999122619636,4.030001640319817,7.2425012588500906,2.430000305175774,-4.170000076293952,3,-0.05247811303493222,-1.2972964613516982,31.0,-1.2055353847267312,30.43000030517578,1.9230966738559503,32.080001831054695,-0.05247811303493222
7175,2001-07-13,33.759998321533196,34.959999084472656,32.81999969482422,33.75,1763100.0,-0.015743467275179834,-1.288770708004137,0.00487723183133101,46.406043864195844,33.195418468661586,0.4795447704342308,1.7160512580940477,5.434712490938487,2.35541187554535,13.976751066797652,2.1399993896484375,-3.9223242981531,-1.1665021896362404,-6.328543629240677,3.9955392499682,-3.747522909438459,1.414518530165978,1.8800923673895582,76.92305717242091,35.99796462507618,2.58102071980222,7,-0.1549978256225515,4.570002555847175,7.7825021743774485,2.970001220703132,-3.019998550415032,4,-0.03939567779863007,-1.199092413940701,34.299999237060554,-1.2972964613516982,31.0,-1.2055353847267312,30.43000030517578,-0.03939567779863007
7176,2001-07-16,31.20000076293945,33.990001678466804,31.0,33.950000762939446,2683500.0,-0.075829315339773,1.113074023950336,-275.04616558584945,40.306679897634076,34.91814746641267,2.7310224470839266,3.7583367784170854,7.974175605732764,4.857533387663775,15.156695889255722,2.990001678466804,-3.278189296774464,-3.275499725341799,-8.051962220883258,1.5009627701996564,-5.663730973112525,-0.8872684775710731,3.969682689180029,27.692324057136723,-16.07968676277924,2.3882312477707277,7,2.404999732971195,7.1300001144409215,10.717499732971195,5.5299987792968786,-1.860000610351559,0,0.04326918080478648,-1.288770708004137,33.759998321533196,-1.199092413940701,34.299999237060554,-1.2972964613516982,31.0,0.04326918080478648
7177,2001-07-17,32.790000915527344,32.86999893188477,30.20000076293945,30.75,2988800.0,0.0509615421060039,1.4272744297019617,-0.7418185147372168,45.24773162426659,36.471978928841054,0.6566916425830769,1.6803370546078895,6.421990975661238,3.2288537085867475,16.493366398153313,2.669998168945323,-2.8536528123417284,-1.3209995269775376,-5.350955493954636,2.7089564399995645,-3.335977510466087,0.6939784565110116,2.1699981689453125,58.26925679777365,13.722723536741498,2.0149779834885506,7,0.33500003814697266,4.554999351501465,9.164999961853027,3.9399986267089844,-1.3000011444091797,1,-0.019518126617232623,1.113074023950336,31.20000076293945,-1.288770708004137,33.759998321533196,-1.199092413940701,34.299999237060554,-0.019518126617232623
7178,2001-07-18,31.5,32.5,31.04999923706055,31.5,2498800.0,-0.03934128940254089,-2.2222184546263897,0.0,44.9748747571725,37.641641631726564,1.2136694828976857,2.5788090755777304,7.750749026785385,4.495593145556711,17.441442136000447,1.7400016784667933,-2.6106757397417724,-2.2785003662109347,-5.9900827142408275,1.4330819818189617,-4.134291540225881,-0.42270919219598824,3.0439991760253875,27.310917971958816,-20.010942380946204,1.8557911740149482,7,0.8650007247924805,5.845000267028809,10.455000877380371,5.229999542236328,-0.2399997711181605,2,-0.005714295402405756,1.4272744297019617,32.790000915527344,1.113074023950336,31.20000076293945,-1.288770708004137,33.759998321533196,-0.005714295402405756
7179,2001-07-19,33.200000762939446,33.419998168945305,32.389999389648445,32.5,1746800.0,0.053968278188553764,-1.2391229532327452,100.0,46.03252701403409,39.90931626286156,-1.0164991756437658,0.776873330710643,6.087169750547659,2.78213987603543,17.40800243529426,1.9199981689453054,-2.4596159078845687,-0.48849964141846414,-4.162472317661347,3.185473034824419,-2.3254859795399057,1.3484866967029774,0.9612784973144599,63.02523230793261,16.45650694314405,1.8369863381214413,7,-0.8400011062621999,4.144999504089363,8.864999771118171,3.529998779296882,1.849998474121108,3,-0.05572290177579864,-2.2222184546263897,31.5,1.4272744297019617,32.790000915527344,1.113074023950336,31.20000076293945,-0.05572290177579864
7180,2001-07-20,32.900001525878906,33.389999389648445,32.25,32.549999237060554,1815000.0,-0.009036121390557983,-1.39999678762595,0.5000027247807863,44.85294530135919,42.07752118501995,-0.7131070547095675,1.0205076746208306,6.410861589308865,3.1102362170981337,17.170570343462916,1.1399993896484446,-2.5328121161118844,-0.719499015808104,-4.39852914702152,2.959531115405312,-2.5590140814148157,1.120016049798604,0.9091754118652347,71.24010846218407,23.364549407832733,1.8395150656067087,7,-0.5400018692016602,2.9799985885620117,9.279998779296875,3.829998016357422,2.4300003051757812,4,-0.08419459685840558,-1.2391229532327452,33.200000762939446,-2.2222184546263897,31.5,1.4272744297019617,32.790000915527344,-0.08419459685840558
7181,2001-07-23,32.040000915527344,33.279998779296875,31.71999931335449,33.06999969482422,1209500.0,-0.026139834968551323,1.151727929956754,-2.942834410524196,39.26780778519546,43.57569958498298,0.15714856596069637,1.7447104364797639,7.212514686780935,4.023476868262364,17.13841384623962,1.5599994659423864,-2.6564532288276013,-1.4364995956420898,-5.128272924466714,2.255273733182534,-3.282386260054402,0.40938706877022213,1.4452418855078122,57.14290791526644,12.011436463562504,1.8458866644123129,7,0.31999874114990234,3.7100000381469727,10.079999923706055,4.689998626708984,2.1699981689453125,0,-0.04057431670606382,-1.39999678762595,32.900001525878906,-1.2391229532327452,33.200000762939446,-2.2222184546263897,31.5,-0.04057431670606382
7182,2001-07-24,31.56999969482422,32.900001525878906,31.26000022888184,32.040000915527344,1561400.0,-0.014669201225751216,-2.0091762704865093,0.45631240555835384,36.27152603144169,43.7136525493097,0.9005689984801748,2.0712398207946308,7.610089232941846,4.548198035914936,16.994974701652225,1.6400012969970668,-2.3020728809848805,-1.7480007171630874,-5.4833093005798474,1.9873078662536727,-3.615655008871471,0.11965357454529268,1.8199996948242259,21.940957473349368,-16.9592442906475,1.86765429170838,7,1.010000228881836,4.180001258850098,10.982500076293945,5.159999847412109,1.9599990844726562,1,-0.07063666657563916,1.151727929956754,32.040000915527344,-1.39999678762595,32.900001525878906,-1.2391229532327452,33.200000762939446,-0.07063666657563916
7183,2001-07-25,31.10000038146973,31.8700008392334,29.95000076293945,31.690000534057614,2121100.0,-0.01488752986689268,3.0421021775880766,1.2553162132328919,37.44769630302583,42.311981397591694,1.5491553482003972,2.3822076103727134,8.039715012551344,5.036250762045217,16.914463702747685,1.9200000762939489,-1.9114121039625545,-2.039500141143794,-5.8433458545411945,1.7643455722536068,-3.9414229978424906,-0.13757728444509354,2.179998397827145,33.141224155956614,-2.5213703647700925,1.9019228566987,7,1.3549995422363246,4.480000495910641,11.452499389648434,5.629999160766598,1.9499988555908239,2,0.012540173146776024,-2.0091762704865093,31.56999969482422,1.151727929956754,32.040000915527344,-1.39999678762595,32.900001525878906,0.012540173146776024
7184,2001-07-26,32.900001525878906,33.09999847412109,30.34000015258789,31.25,2211800.0,0.057877849592621544,1.692687302053998,-2.79661203245728,51.43513186872625,42.87076895365063,-0.5255913699444079,0.5638607740072956,6.1991141654277016,3.21242129715219,16.44320940797892,2.759998321533196,-1.3457756384692203,-0.2094990730285673,-4.010836801322583,3.591838655265448,-2.110167937175575,1.6911697911184405,-3.1400012969970668,85.75587036677648,43.95528140766531,1.9006688641470073,7,-0.9300003051757812,0.7299985885620117,9.312499046325684,4.359997749328613,-0.12000274658203125,3,-0.04984806142659459,3.0421021775880766,31.10000038146973,-2.0091762704865093,31.56999969482422,1.151727929956754,32.040000915527344,-0.04984806142659459
7185,2001-07-27,33.970001220703125,34.400001525878906,32.650001525878906,33.0,1840500.0,0.032522785568340096,-1.0958106811640551,0.5878789840430205,55.20087832502684,44.52567989002761,-1.7463129113338027,-0.60322388097876,5.001463220050574,2.13159895247486,16.1154338624584,1.75,-0.9946652911406133,0.9025006294250488,-2.8377999190176624,4.64280117786776,-0.9676496447963103,2.7726509036464044,-4.1432010269165005,90.3370734504831,42.18451012603508,1.8701502742213563,7,-1.7950000762939453,-0.34000110626220703,6.8574981689453125,3.2899980545043945,-2.700000762939453,4,0.03179269877974633,1.692687302053998,32.900001525878906,3.0421021775880766,31.10000038146973,-2.0091762704865093,31.56999969482422,0.03179269877974633
7186,2001-07-30,33.959999084472656,34.84999847412109,32.81999969482422,33.919998168945305,1214600.0,-0.00029444026703107085,1.2307682633902282,0.041238005348442124,60.677550590885666,46.24010421965195,-1.4568346969507076,-0.7116158254233937,4.825294399027939,2.127895956283197,16.585054284183464,2.029998779296868,-1.1327643979854969,0.9444985389709473,-2.7106261522756725,4.599623230217567,-0.8830638066523662,2.772060884594257,-3.950270837402339,81.83673866586753,26.838064708521465,1.8275623456233103,7,-1.55999946594239,-0.3299989700317383,5.950000762939453,3.3000001907348633,-3.6899986267089844,0,0.04034166029198838,-1.0958106811640551,33.970001220703125,1.692687302053998,32.900001525878906,3.0421021775880766,31.10000038146973,0.04034166029198838
7187,2001-07-31,33.97999954223633,35.31999969482422,33.790000915527344,33.970001220703125,1600400.0,0.00058894164613843,-7.270287546523976,0.24995231737550394,59.32415180295732,47.83446833585025,-1.4419148985745522,-0.9654087689193886,4.623253981431951,2.0968819775283123,17.00703401293841,1.529998779296875,-1.1686743011629872,1.0814990043640123,-2.2650298199486016,4.428027828676626,-0.5917654077922947,2.754763416520319,-3.6798550815429643,75.04654712999029,14.784495693563215,1.6732644121563072,7,-1.3449993133544922,-0.34999942779541016,5.930000305175781,3.739999771118164,-5.0,1,0.0067686740828363234,1.2307682633902282,33.959999084472656,-1.0958106811640551,33.970001220703125,1.692687302053998,32.900001525878906,0.0067686740828363234
7188,2001-08-01,35.09999847412109,36.25,34.81999969482422,35.29999923706055,1902900.0,0.032960534048643186,-2.7631670088189972,-20.003433803892356,52.89854731937408,48.59735948088803,-2.232301741582532,-2.3550042756766842,3.1857281086656215,1.0099528721833266,17.470138406306386,2.270000457763672,-0.8261839250010539,2.2959980964660573,-0.6463986366317513,5.238394829563866,0.824799729917153,3.7671964630149617,-4.3982655946972535,80.54142883975742,22.701101090571598,1.4711983665489046,8,-1.99999809265136,-1.4699983596801687,4.810001373291023,4.400001525878913,-5.579998016357415,2,-0.04472933797936651,-7.270287546523976,33.97999954223633,1.2307682633902282,33.959999084472656,-1.0958106811640551,33.970001220703125,-0.04472933797936651
7189,2001-08-02,35.86000061035156,36.45000076293945,35.09999847412109,35.09999847412109,2507300.0,0.021652483454972726,-2.5526276163227952,-3.7999961853171866,57.48930687896914,50.00139965617803,-2.8779497299993366,-3.2866659037233745,2.152070429860018,0.30454122413567575,17.671347693001593,1.3500022888183665,-0.6658785119587307,3.0580002784729032,0.12442325052606407,5.991577306419742,1.5912117644994836,4.524788792446323,-4.6034410188701145,84.47367707778068,27.84727695997131,1.4667885139734196,8,-2.6599998474121094,-2.2300004959106445,3.2674999237060547,3.6399993896484375,-7.280000686645511,3,-0.0783603269789086,-2.7631670088189972,35.09999847412109,-7.270287546523976,33.97999954223633,1.2307682633902282,33.959999084472656,-0.0783603269789086
7190,2001-08-03,34.900001525878906,35.75,34.610000610351555,35.75,1042900.0,-0.026770749250783266,1.68235632029155,-1.1184159012196855,64.8953262301779,52.84890170562052,-1.7929652616435732,-2.2448653707073447,2.902211316793199,1.2837650554291855,16.96157589451263,1.250000000000007,-0.4051513970542686,1.973001194000247,-1.0982717572372138,5.044274145237708,0.4373647183815166,3.5086376696189774,-3.0202289938224993,57.30030906394923,-2.8627061444112627,1.5356364756187295,8,-1.7000007629394531,-1.2700014114379883,3.847498893737793,4.654997825622559,-8.980001449584961,4,-0.06074506171611527,-2.5526276163227952,35.86000061035156,-2.7631670088189972,35.09999847412109,-7.270287546523976,33.97999954223633,-0.06074506171611527
7191,2001-08-06,34.639999389648445,34.950000762939446,34.080001831054695,34.389999389648445,867800.0,-0.00744991761784497,-1.0000087694681867,-0.29411817504555204,58.34083487807258,55.30104713302395,-1.2576202867171489,-1.879609600213989,2.9282435757703453,1.5576834249884541,16.140324226069573,0.8699989318847514,-0.2855097723377824,1.5849991798400964,-1.5503573685501593,4.720355728230356,0.017320905644965023,3.152677454035228,-2.211799469886074,31.95483168722949,-27.272584791376797,1.5676782741951296,8,-1.4399986267089915,-1.0099992752075266,4.030001640319817,4.91499996185302,-10.379999160766605,0,-0.09728634501338462,1.68235632029155,34.900001525878906,-2.5526276163227952,35.86000061035156,-2.7631670088189972,35.09999847412109,-0.09728634501338462
7192,2001-08-07,34.09999847412109,34.59000015258789,33.389999389648445,33.919998168945305,1325700.0,-0.015588941254101929,1.0689603009654725,0.720001220703125,62.572517008408916,58.09269387806651,-0.3587213808464327,-1.1073380300353008,3.2048000760334148,2.1365442854777967,14.963012106762893,1.25,-0.11643075237920186,0.8614983558654714,-2.048471468589284,3.7714681803202303,-0.5934865563619098,2.316483268092849,-1.189182453177466,23.20257404685552,-38.407142267892254,1.454984912227379,8,-0.7049980163574148,-0.4949979782104421,4.485002517700202,6.015001296997077,-9.979997634887688,1,-0.1123166623970393,-1.0000087694681867,34.639999389648445,1.68235632029155,34.900001525878906,-2.5526276163227952,35.86000061035156,-0.1123166623970393
7193,2001-08-08,32.200000762939446,34.34999847412109,32.09999847412109,34.0,1643400.0,-0.05571841044578263,-1.2499957084737456,-9.999978807273383,45.25616911189616,57.40614246064095,1.9151153928810274,0.9351140175886457,4.887668448226179,4.089976155220192,13.79100418732968,2.25,0.22181541574980201,-1.0984993934631433,-3.8598201621642616,1.6628213752379786,-2.479159777813706,0.28216099088741586,4.250000000000007,2.2989019816245655,-56.68908902536427,1.3806603843505605,8,2.0749988555908274,1.4049997329711985,5.4099998474121165,7.914999008178718,-11.0300006866455,2,-0.10000003554065673,1.0689603009654725,34.09999847412109,-1.0000087694681867,34.639999389648445,1.68235632029155,34.900001525878906,-0.10000003554065673
7194,2001-08-09,32.5,33.400001525878906,31.75,32.25,1175800.0,0.00931674627181489,-1.64000244140625,-0.13888894775769825,48.10246040624698,56.6174293585543,1.734846603515166,0.5200102973136254,4.457236337655246,3.789493691422898,13.950612432605336,1.6500015258789062,0.6982180027398215,-0.7085001945495577,-3.449642525381776,2.032642136282657,-2.079071359965667,0.6620709708665515,3.8630007171630893,18.75,-37.0900117184932,1.3705711654161077,8,1.6000003814697266,0.6250009536743164,5.1100006103515625,7.614999771118164,-12.399999618530273,3,-0.0916922936072716,-1.2499957084737456,32.200000762939446,1.0689603009654725,34.09999847412109,-1.0000087694681867,34.639999389648445,-0.0916922936072716
7195,2001-08-10,32.43000030517578,32.84999847412109,31.149999618530273,32.400001525878906,1636000.0,-0.0021538367638220812,2.9080652799214732,0.1199951171875,51.99999608749152,55.653256635954946,1.747156502769208,0.5114851253844819,4.38137251672763,3.89260819181019,14.340677706835777,1.6999988555908132,1.202873447982796,-0.7119999885559096,-3.4613274939821963,2.037327516870377,-2.0866637412690565,0.6626637641572337,3.7484803833007874,33.68421845158479,-21.082560727051614,1.3746637527131438,8,1.369999885559082,0.6750001907348633,5.180000305175781,7.684999465942383,-10.530000686645508,4,-0.11871724777181936,-1.64000244140625,32.5,-1.2499957084737456,32.200000762939446,1.0689603009654725,34.09999847412109,-0.11871724777181936
7196,2001-08-13,32.549999237060554,32.799999237060554,31.36000061035156,32.450000762939446,2104900.0,0.0037002445499705328,3.8000076294138556,3.3334181078336376,55.212762676358736,55.19643562188844,1.5713609239080384,0.5247126710416978,4.052644978169361,3.80436300570738,14.209088977092343,1.439998626708995,1.2690364560735006,-0.6595009803771887,-3.2709045758222075,1.95190261506783,-1.9652027780997017,0.6462008173453206,3.3267725872192386,40.69765701108556,-17.46866193648019,1.3057017977225094,8,1.2500009536743093,0.5550012588500906,4.6950016021728445,7.200000762939446,-10.949998855590827,0,-0.20368661493601115,2.9080652799214732,32.43000030517578,-1.64000244140625,32.5,-1.2499957084737456,32.200000762939446,-0.20368661493601115
7197,2001-08-14,32.150001525878906,32.950000762939446,32.02000045776367,32.560001373291016,1126200.0,-0.012288716453370041,-1.7761120948319333,-4.100061036087004,55.62701582526966,55.49959878921017,1.8824324543181419,0.9215533528590356,4.278483686911585,4.185570719058305,13.813164196529987,0.9300003051757741,1.1586026557997542,-1.027498722076416,-3.6759685626930008,1.6209711185401652,-2.3517336423847084,0.29673619823187636,3.443163966055913,31.250070780541055,-28.83910811198407,1.3242349203082913,8,1.649998664855957,0.9549989700317383,4.819998741149902,7.324997901916504,-12.500001907348633,1,-0.24541215933212535,3.8000076294138556,32.549999237060554,2.9080652799214732,32.43000030517578,-1.64000244140625,32.5,-0.24541215933212535
7198,2001-08-15,31.31999969482422,32.700000762939446,31.209999084472656,32.15999984741211,1289900.0,-0.025816540953709888,-1.8113202794082055,2.0487816224564797,40.55022897307995,53.61747902188916,2.368976862532726,1.8312686833385783,4.822120632442754,4.961747115703616,13.514556369477104,1.4900016784667898,0.9151336206464435,-1.8485005378723116,-4.522076718772432,0.8250756430278088,-3.1852886283223754,-0.5117124474222514,4.006575844706326,7.555552541476321,-47.25096891807544,1.3367880904500606,8,2.130000114440918,1.7850008010864258,4.880001068115234,7.385000228881836,-12.319999694824219,2,-0.229885023171972,-1.7761120948319333,32.150001525878906,3.8000076294138556,32.549999237060554,2.9080652799214732,32.43000030517578,-0.229885023171972
7199,2001-08-16,31.35000038146973,31.35000038146973,30.270000457763672,31.0,1873500.0,0.0009578763390112321,5.171421409147529,-0.4166670451087912,32.10382332118843,49.973978698668105,1.8237409273146845,1.745033039038443,4.508581375631255,4.882339133171779,13.732562955264216,1.0799999237060582,0.6887319360996074,-1.7259998321533168,-4.520274803799449,1.0682751394928154,-3.123137317976383,-0.3288623463302507,3.7259806028007993,40.29850002704473,-9.599992193919086,1.3971374858230658,8,1.2600002288818324,1.850000381469723,4.630000114440914,7.134999275207516,-11.85000038146973,3,-0.3247208989251863,-1.8113202794082055,31.31999969482422,-1.7761120948319333,32.150001525878906,3.8000076294138556,32.549999237060554,-0.3247208989251863
7200,2001-08-17,30.1299991607666,30.5,29.61000061035156,30.0,2269800.0,-0.03891550895878915,1.0459736347672133,0.37142576879689654,27.549826404455914,46.55275553493292,2.5657804154305737,2.8953167438010468,5.315090248269037,6.045017928407006,14.004075775357382,1.7399997711181712,0.4617584652240794,-2.8075009346008315,-5.8974565105634085,0.282454641361749,-4.35247872258212,-1.262523146619543,4.561503381383382,15.568818163440476,-29.038464389122204,1.54497778798129,8,1.970001220703125,2.9000015258789062,5.850001335144043,8.355000495910645,-10.73999977111816,4,-0.3328907752628587,5.171421409147529,31.35000038146973,-1.8113202794082055,31.31999969482422,-1.7761120948319333,32.150001525878906,-0.3328907752628587
7201,2001-08-20,30.739999771118164,30.81999969482422,29.709999084472656,29.899999618530273,906200.0,0.020245623210831898,1.220001220703125,6.461581348944349,32.2368449946848,43.1821253111858,1.5023780358713381,2.3008979064456483,4.339484213687257,5.431275900006753,14.039579853033073,1.1100006103515625,0.07801829139931016,-2.13250026702881,-5.353849238802319,1.088848704744695,-3.7431747529155643,-0.5218257811420557,3.443352577851975,33.83230865696408,-6.638563078706717,1.6106744858867532,8,1.239999771118157,2.2900009155273438,5.227500915527344,7.744999885559082,-11.239999771118164,0,-0.2875732016398235,1.0459736347672133,30.1299991607666,5.171421409147529,31.35000038146973,-1.8113202794082055,31.31999969482422,-0.2875732016398235
7202,2001-08-21,29.34000015258789,30.96999931335449,29.149999618530273,30.739999771118164,1304400.0,-0.04554325403234538,-1.044942688481865,-1.6666659097824261,19.36171602911199,40.30496385754311,2.409555512356601,3.715775290150688,5.416160011913149,6.819993887956635,14.002477367137997,1.8199996948242152,-0.4080679160639207,-3.420999908447264,-6.969893793632373,0.12789397673784464,-5.195446851039819,-1.6465529658547098,4.386017022520392,5.352125994574545,-28.808751547365414,1.774446942592555,8,1.9350004196166992,3.4600000381469727,6.627500534057617,9.144999504089355,-8.489999771118164,1,-0.2638036718086203,1.220001220703125,30.739999771118164,1.0459736347672133,30.1299991607666,5.171421409147529,31.35000038146973,-0.2638036718086203
7203,2001-08-22,31.489999771118164,31.63999938964844,29.78000068664551,30.399999618530273,1986300.0,0.073278786889871,1.6762583017728607,-0.778571749706745,29.749762553634312,38.265775207252815,0.16567317603592713,1.682767920536719,2.931494691339779,4.693294575378545,13.383209068491524,2.2999992370605504,-0.7460567403407481,-1.2905002593994155,-4.805086224823825,2.2240857060249937,-3.0477932421116165,0.4667927233127891,1.6868952972007563,93.97591838079094,63.445474161705825,1.757292982712204,8,-0.43999958038330433,1.3100004196166992,3.7450008392333984,6.994999885559082,-9.930000305175778,2,-0.375992386111328,-1.044942688481865,29.34000015258789,1.220001220703125,30.739999771118164,1.0459736347672133,30.1299991607666,-0.375992386111328
7204,2001-08-23,31.26000022888184,31.989999771118164,31.10000038146973,31.38999938964844,1412700.0,-0.00730389151819788,-2.955562902398587,-0.11926526841116131,31.908541301020477,36.03339134208936,0.22493553001238809,1.8799911416336634,2.8707707790628127,4.997865795530519,13.25025769840669,0.889999389648434,-1.1277874266952779,-1.4384997367858823,-5.017286733326085,2.14028725975432,-3.2278932350559835,0.3508937614842189,1.4336673854624458,74.29579214736563,45.20377366113255,1.7893934982701014,8,-0.21000003814697976,1.5399999618530238,3.595000267028805,7.224999427795407,-9.860000610351566,3,-0.39219450221099295,1.6762583017728607,31.489999771118164,-1.044942688481865,29.34000015258789,1.220001220703125,30.739999771118164,-0.39219450221099295
7205,2001-08-24,35.049999237060554,35.11999893188477,31.649999618530273,31.75,2968400.0,0.12124117019925817,1.0174422666407876,-25.384773390847656,51.50846194957749,35.621802372447,-3.525027288743665,-1.9235710665984698,-1.0945347150207638,1.3167305271271275,13.102395614663505,3.8599987030029332,-1.0658793969490858,2.297499370574961,-1.3929196995496582,5.987918440699577,0.45228983551265145,4.142708905637271,-5.8999996185302805,98.82747566373024,67.20192491449407,1.8452095350623083,8,-2.9149999618530344,-2.2499990463256907,-0.19749927520752664,3.435000419616692,-12.750000000000007,4,-0.44365191371013124,-2.955562902398587,31.26000022888184,1.6762583017728607,31.489999771118164,-1.044942688481865,29.34000015258789,-0.44365191371013124
7206,2001-08-27,35.33000183105469,36.47000122070313,34.799999237060554,35.049999237060554,2770400.0,0.007988661914094086,-3.282042127811574,0.08484929052394068,54.613666691563814,35.50920802425746,-3.7651631875315914,-2.2089267881712544,-1.5605207052055903,1.1842511651455965,13.364716543151442,1.6700019836425781,-1.0514244899915184,2.5090018272399917,-1.323896841612914,6.341900496092894,0.5925524928135388,4.4254511616664445,-6.060602226257323,84.42624125505588,49.598111177643815,1.9164493344264513,8,-2.5200014114379883,-2.5200014114379883,-1.2100019454956055,3.1549978256225586,-13.950002670288086,0,-0.4511746848367032,1.0174422666407876,35.049999237060554,-2.955562902398587,31.26000022888184,1.6762583017728607,31.489999771118164,-0.4511746848367032
7207,2001-08-28,34.209999084472656,35.70000076293945,34.02000045776367,35.33000183105469,2097600.0,-0.031701179975528904,-1.2400004069010417,-3.999972752414919,58.00795949309222,37.448955859814376,-2.5951250679867393,-1.128677445747165,-0.6388371700449795,2.3749098981446366,13.711872457241247,1.6800003051757812,-1.1059985579399658,1.3774991035461426,-2.4713879947579045,5.226386201850186,-0.546944445605881,3.301942652698166,-4.65257541503906,66.21820693847181,26.14863177671417,1.924443549152022,8,-1.399998664855957,-1.399998664855957,-0.154998779296875,4.27500057220459,-11.359998703002926,1,-0.4299912153797536,-3.282042127811574,35.33000183105469,1.0174422666407876,35.049999237060554,-2.955562902398587,31.26000022888184,-0.4299912153797536
7208,2001-08-29,33.529998779296875,34.56999969482422,33.400001525878906,34.400001525878906,1706900.0,-0.019877238333058656,-1.070798252661855,0.7767862616739668,53.98297931596865,39.87997319256774,-1.7530174226624702,-0.6032576817753963,-0.10692745421496141,3.148515448824341,14.394467178727762,1.1699981689453125,-1.2257118339346746,0.7759987831115751,-2.939909739602058,4.491907305825208,-1.0819554782452414,2.6339530444683916,-3.6960720078124965,45.251359740458454,2.3823488463745477,1.8579542613568159,8,-0.7199983596801758,-0.7199983596801758,0.6350016593933105,4.955000877380371,-7.469999313354489,2,-0.3781687700405293,-1.2400004069010417,34.209999084472656,-3.282042127811574,35.33000183105469,1.0174422666407876,35.049999237060554,-0.3781687700405293
7209,2001-08-30,33.049999237060554,33.450000762939446,32.209999084472656,33.450000762939446,1729900.0,-0.01431552519270285,5.19998474126933,0.45977041733531643,52.323833386426465,42.63264063500891,-1.1247979727227673,-0.36319133052037245,0.31790005556273826,3.730019332049075,15.355832187148366,1.3199996948242188,-1.3361070839204743,0.43649930953980487,-2.98582544843849,3.8588240675181,-1.2746630694493462,2.1476616885289523,-2.9506294876074257,29.045625584422215,-14.366176636784903,1.7111623789891481,8,-0.23999881744385476,-0.23999881744385476,0.9675011634826589,5.435000419616692,-8.500000000000004,3,-0.34765506917875744,-1.070798252661855,33.529998779296875,-1.2400004069010417,34.209999084472656,-3.282042127811574,35.33000183105469,-0.34765506917875744
7210,2001-08-31,32.779998779296875,33.0,31.85000038146973,32.5,1730600.0,-0.008169454281285238,2.1944379688890674,-0.6999942779759543,50.85248127716801,44.70104466639593,-0.49099755583914373,-0.27421897886686253,0.5516648667113344,4.05691524930009,16.248047231034864,1.1999988555908239,-1.2247120460837202,0.2724989891052232,-2.978682780948347,3.5236807591587933,-1.3530918959215654,1.8980898741320082,-2.4258037709937454,20.129831794174734,-22.649355118778203,1.625590885026785,8,0.03000164031982422,0.03000164031982422,0.020001888275146484,5.705000877380371,-9.85999870300293,4,-0.3471628915359801,5.19998474126933,33.049999237060554,-1.070798252661855,33.529998779296875,-1.2400004069010417,34.209999084472656,-0.3471628915359801
7211,2001-09-04,31.270000457763672,33.150001525878906,31.21999931335449,32.77000045776367,1711400.0,-0.046064624092874706,-1.4124993145475593,-5.35716621253406,46.98629897180888,47.77044277114004,1.2316039137936343,1.022802047765694,1.9871465290434713,5.591815029745035,17.053248566989293,1.9300022125244176,-1.078000125461081,-1.0689993858337417,-4.201994394823764,2.0639956231562806,-2.635496890328753,0.4974981186612695,-0.6711732009645424,1.1160966122860394,-41.340143501855124,1.5664975044950102,9,1.8550004959106516,1.5399999618530273,1.632500171661377,7.214999198913574,-7.9700012207031214,1,-0.2868564467345911,2.1944379688890674,32.779998779296875,5.19998474126933,33.049999237060554,-1.070798252661855,33.529998779296875,-0.2868564467345911
7212,2001-09-05,30.270000457763672,31.649999618530273,28.85000038146973,30.51000022888184,3167100.0,-0.03197953263066622,1.2222228950087202,0.15999984741211173,46.445501241261326,49.62552484754304,2.6567872193090736,1.8141696295213308,2.9046314728404923,6.589279365275061,17.929145461300646,2.7999992370605433,-0.7739565925430298,-1.8774994850158677,-5.025450271824475,1.2704513017927397,-3.4514748784201714,-0.303524091611564,6.20000076293946,24.825179139072027,-21.13507549349209,1.5739753934043037,9,2.390000343322761,2.390000343322761,2.744999408721924,8.214999198913574,-9.020000457763672,2,-0.29369016063945763,-1.4124993145475593,31.270000457763672,2.1944379688890674,32.779998779296875,5.19998474126933,33.049999237060554,-0.29369016063945763
7213,2001-09-06,28.979999542236328,29.70000076293945,28.11000061035156,29.35000038146973,2243100.0,-0.04261648153350073,1.9719584519482753,1.5416716337251268,42.6076101880231,50.81431027943222,3.970882608029868,3.0046154872393487,4.097682894727747,7.88710077088804,18.41571790436954,2.159999847412113,-0.5668418973858138,-3.006500339508058,-6.457890732106087,0.44489005308997065,-4.732195535807072,-1.2808051432090437,7.337601661682136,16.292114363763595,-29.129169473416674,1.7256951962990144,9,3.3100013732910156,3.3100013732910156,4.152500629425049,9.505000114440918,-8.979999542236328,3,-0.2115251641682241,1.2222228950087202,30.270000457763672,-1.4124993145475593,31.270000457763672,2.1944379688890674,32.779998779296875,-0.2115251641682241
7214,2001-09-07,29.520000457763672,30.489999771118164,28.28000068664551,28.29999923706055,1834500.0,0.01863357225869966,-2.5079397277029276,-3.297293117580003,48.01303408387585,50.425929405465375,3.5292441469215845,2.350420845531481,3.5027267634945787,7.361333261513039,18.631808919048744,2.2099990844726527,-0.06302580360780752,-2.317499446868897,-5.929128951488167,1.2941300577503725,-4.12331419917853,-0.5116846945592641,6.469296722412118,27.976182366716518,-20.34461017297566,1.8058147523096348,9,2.770000457763672,2.770000457763672,3.8449997901916504,8.964999198913574,-10.510000228881832,4,-0.1172087038674593,1.9719584519482753,28.979999542236328,1.2222228950087202,30.270000457763672,-1.4124993145475593,31.270000457763672,-0.1172087038674593
7215,2001-09-10,28.57999992370605,29.59000015258789,28.0,29.0,2140600.0,-0.031842836025783416,-1.01265851818319,-0.3442620131575695,43.11224719426412,49.147993905765404,3.8609832292014765,3.14863218951373,4.3334844151017755,8.28310147981497,18.661647211007754,1.5900001525878906,0.192508889756688,-3.0649999618530295,-6.9441614482339595,0.814161524527897,-5.004580705043491,-1.1254192186625644,7.094125393676766,11.262131104069285,-37.284795357028756,1.9395807431904635,9,3.2700004577636754,3.6550006866455114,4.835000514984134,9.904999732971195,-8.69000053405761,0,-0.141007722092496,-2.5079397277029276,29.520000457763672,1.9719584519482753,28.979999542236328,1.2222228950087202,30.270000457763672,-0.141007722092496
7216,2001-09-17,25.920000076293945,27.38999938964844,24.959999084472656,25.75,2292200.0,-0.09307207328596723,-1.7771401790725976,-0.40476201288822145,39.90555136266738,47.136615224607084,5.638779280953095,5.572148576234774,6.844954437111312,10.860995347603115,19.039968631903307,3.620000839233395,0.35998385340725036,-5.393499851226807,-10.010088937828819,-0.7769107646247946,-7.701794394527809,-3.0852053079258006,9.2936777220459,14.349789464650902,-38.02263421891678,2.308294543301005,9,3.844999313354492,4.795000076293949,7.49500036239624,12.5649995803833,-6.100000381469727,0,-0.11574074040006488,-1.01265851818319,28.57999992370605,-2.5079397277029276,29.520000457763672,1.9719584519482753,28.979999542236328,-0.11574074040006488
7217,2001-09-18,24.26000022888184,26.489999771118164,24.25,25.85000038146973,1573000.0,-0.06404320380115724,-1.7826073564394787,-9.35293787656094,28.024323616100105,44.252320146843914,6.413378795722608,6.96799452307031,8.291518706604574,12.439899207709882,19.60065411152534,2.239999771118164,-0.07565411578364589,-6.658999633789058,-12.225360390018718,-1.0926388775593985,-9.44218001190389,-3.87581925567423,10.133383272348627,0.16026008411291207,-45.01016171937423,2.7831803781148294,9,4.5900001525878835,6.100000381469727,9.155000209808346,14.070000648498532,-2.4600009918212926,1,-0.03957135130932088,-1.7771401790725976,25.920000076293945,-1.01265851818319,28.57999992370605,-2.5079397277029276,29.520000457763672,-0.03957135130932088
7218,2001-09-19,24.1200008392334,25.479999542236328,22.280000686645508,25.149999618530273,2443500.0,-0.005770790945078819,2.7869839714868077,0.6477979122331812,28.178491875233306,41.56950442337801,5.674982101022568,6.894411077188071,8.19045566285238,12.530376855621284,20.028153295047456,3.1999988555908203,-0.6490059492193403,-6.438999080657958,-12.774352765872841,-0.10364539544307405,-9.6066759232654,-3.271322238050516,9.259044311874021,22.411697415019592,-18.286610483957514,3.167676842607441,9,3.5950002670288086,5.2550001144409215,9.37999963760376,14.210000038146973,-0.570001602172848,2,-0.11898842203044535,-1.7826073564394787,24.26000022888184,-1.7771401790725976,25.920000076293945,-1.01265851818319,28.57999992370605,-0.11898842203044535
7219,2001-09-20,21.170000076293945,24.0,21.0,23.60000038146973,3056100.0,-0.1223051683373495,-1.1660646239907235,2.359226393292054,5.2835256637219885,36.50628713299511,7.5573188887039,9.531323711160326,10.895283879533494,15.403938097211594,20.209375267959885,3.1200008392333984,-1.3300367200001695,-8.879999828338622,-16.461075589064002,-1.298924067613239,-12.67053770870131,-5.089461947975931,10.877159739078046,1.9790462546468028,-30.070602834607634,3.7905378803626912,9,5.905000686645508,7.565000534057621,12.769999980926514,17.160000801086426,2.6200008392333984,3,-0.05526689050908906,2.7869839714868077,24.1200008392334,-1.7826073564394787,24.26000022888184,-1.7771401790725976,25.920000076293945,-0.05526689050908906
7220,2001-09-21,20.100000381469727,20.5,19.059999465942386,19.25,4043800.0,-0.05054320694228054,-1.3414615235510836,-0.3497943517370209,3.3108571852241084,31.65346026781903,7.419776770462747,10.341592090112314,11.815455335213333,16.37820553371681,20.29161236722281,2.110000610351559,-2.0023986885613603,-9.448499584197997,-18.237983945831516,-0.6590152225644772,-13.843241765014753,-5.053757403381237,10.400557059750184,12.485005102672787,-12.404845827017102,4.394742180816759,9,5.254999160766602,7.6649999618530344,13.512500286102295,18.230000495910645,2.1000003814697266,4,-0.054228862283642654,-1.1660646239907235,21.170000076293945,2.7869839714868077,24.1200008392334,-1.7826073564394787,24.26000022888184,-0.054228862283642654
7221,2001-09-24,21.899999618530273,22.690000534057614,20.350000381469727,21.200000762939453,3194100.0,0.08955219914920876,1.052631094625381,0.8235276958116887,13.772808617488806,28.02316108739986,4.638672685103046,8.269338834018175,9.893770998598182,14.486380575606248,20.176761531890985,2.590000152587887,-2.646106321381758,-7.206500339508057,-16.611247444533348,2.198246765517233,-11.9088738920207,-2.5041267869954105,6.770068546645234,38.223419057056134,17.794577931998262,4.702373552512646,9,2.875,5.865000724792488,11.55250072479248,16.430001258850098,-0.3599987030029297,0,-0.09178083396773706,-1.3414615235510836,20.100000381469727,-1.1660646239907235,21.170000076293945,2.7869839714868077,24.1200008392334,-0.09178083396773706
7222,2001-09-25,21.600000381469727,23.190000534057614,21.299999237060547,21.75,1909400.0,-0.013698595538180203,-4.039990641299832,-0.2142855196579846,14.087900874819695,24.85430449704393,4.000157715550017,8.389899932174217,10.11928285461336,14.681977701769235,19.746647626471837,1.8900012969970668,-3.32909395218379,-7.119499588012694,-17.102977067268775,2.863977891243387,-12.111238327640734,-2.1277608483846535,5.53245679182848,39.56387671873052,21.354763402314635,4.99173873962804,9,3.174999237060547,6.1649999618530344,11.852499961853027,16.730000495910645,1.4499988555908239,1,-0.08240743774118353,1.052631094625381,21.899999618530273,-1.3414615235510836,20.100000381469727,-1.1660646239907235,21.170000076293945,-0.08240743774118353
7223,2001-09-26,19.649999618530273,21.68000030517578,19.56999969482422,21.399999618530273,2328500.0,-0.09027781150468528,-1.2094248993898482,11.666696336609743,12.942478774680396,20.957576129355548,5.014887474731566,9.915784568964327,11.95222568364661,16.483881686776265,19.913017743926332,2.1100006103515625,-3.9542879981877554,-8.477500343322752,-19.149673155520972,2.194672468875467,-13.813586749421859,-3.1414139372236427,6.190864321591,11.943321635701793,-4.69283646774425,5.33608640609911,9,4.675000190734863,8.115000724792488,13.80250072479248,18.680001258850098,5.350000381469727,2,0.10941474098059456,-4.039990641299832,21.600000381469727,1.052631094625381,21.899999618530273,-1.3414615235510836,20.100000381469727,0.10941474098059456
7224,2001-09-27,19.0,20.149999618530273,18.43000030517578,20.0,3150200.0,-0.03307886163607421,1.6461543427419474,0.5714285714285714,12.67605779328639,17.575777307024683,4.487614379616648,10.119008793976093,12.368815719864138,17.00046023946537,20.420526356568686,1.7199993133544922,-4.584567398794871,-8.514499950408936,-19.818768933350903,2.78976903253303,-14.166634441879921,-2.862365458937955,5.755925624252651,11.974782928910004,-4.045147865380292,5.652134491470982,9,3.9099998474121094,8.450000762939457,14.27750015258789,19.33000087738037,7.180000305175781,3,0.2394736440558185,-1.2094248993898482,19.649999618530273,-4.039990641299832,21.600000381469727,1.052631094625381,21.899999618530273,0.2394736440558185
7225,2001-09-28,19.5,20.489999771118164,19.149999618530273,19.600000381469727,2640300.0,0.026315789473684292,-2.3499955892625963,0.10000038146972656,16.275071796097123,14.950168466294658,2.8655046656991487,8.847949326521032,11.653812288185051,16.370348528325238,22.618262850380994,1.489999771118164,-5.093614587353823,-7.236999988555908,-18.497963750491195,4.02396377337938,-12.867481869523552,-1.6065181075882649,4.117259066818814,22.478984104493865,4.384878795339841,5.630481880967644,9,2.9600000381469727,7.950000762939457,13.405000686645508,18.83000087738037,6.209999084472656,4,0.2200000469501202,1.6461543427419474,19.0,-1.2094248993898482,19.649999618530273,-4.039990641299832,21.600000381469727,0.2200000469501202
7226,2001-10-01,19.38999938964844,20.0,19.0,19.979999542236328,1961400.0,-0.0056410569411056155,2.174597792323389,5.8999790192450385,17.149757953332156,13.741883392653772,2.181189285145951,8.118789924674456,11.625627344456557,16.367277744616448,24.31977312766258,1.0,-5.827053270091124,-6.550000476837155,-17.502325404447188,4.402324450772879,-12.026162940642173,-1.0738380130321374,3.2935531000746288,20.16804702335429,2.8045329664865264,5.476162463805017,10,2.5650005340576136,8.060001373291016,13.175001144409176,18.865001678466786,6.659999847412109,0,0.14492013727401987,-2.3499955892625963,19.5,1.6461543427419474,19.0,-1.2094248993898482,19.649999618530273,0.14492013727401987
7227,2001-10-02,19.5,20.530000686645508,19.049999237060547,19.600000381469727,2096000.0,0.0056730589898978945,-1.9599972534232075,0.16949212814793366,19.180757854790983,12.742135168160182,1.4806856437679308,7.220444169298673,11.324612010483392,16.16365640116561,26.4050763374587,1.480001449584961,-6.469658817877921,-5.704499912261962,-16.287905580733558,4.878905756209635,-10.996202746497762,-0.4127970780261627,2.4179130965045594,32.92306753305289,14.786877908497935,5.291702834235799,10,1.7150001525878906,7.950000762939457,13.005000114440918,18.755001068115227,6.70000076293945,1,0.10461543156550479,2.174597792323389,19.38999938964844,-2.3499955892625963,19.5,1.6461543427419474,19.0,0.10461543156550479
7228,2001-10-03,20.850000381469727,21.979999542236328,19.1200008392334,19.549999237060547,3663000.0,0.06923078879331923,-1.648149472697073,-12.999961853172863,23.224213124466687,14.735544886020701,-0.4268300003126626,5.135060231081084,9.836932665693993,14.734439596173786,28.58433436156925,2.8599987030029297,-6.863732267260474,-3.7204996109008803,-13.706267121044625,6.2652678992428665,-8.713383365972753,1.2723841441709922,-2.4200000762939453,68.16903088401062,49.15931212103429,4.992883755071873,10,-0.039999961853027344,6.60000038146973,11.1875,17.175000190734863,5.199998855590824,2,0.10551553071174302,-1.9599972534232075,19.5,2.174597792323389,19.38999938964844,-2.3499955892625963,19.5,0.10551553071174302
7229,2001-10-04,21.559999465942386,22.86000061035156,21.299999237060547,21.739999771118164,2755300.0,0.03405271326055548,-3.45714192293229,-0.13846165132230223,28.007516101321812,17.479618098920447,-1.2021039613363413,3.7103550112318153,8.939861736857448,13.937211816466654,30.168771848009673,2.0100002288818324,-6.915672925604735,-2.43600053787231,-11.66078496705764,6.78878389131302,-7.048392752464974,2.1763916767203533,-3.058999176025395,66.3212192007718,44.417576945961045,4.612392214592665,10,-0.7499990463256871,5.89000129699707,10.365000724792477,15.480000495910641,4.300001144409173,3,0.15955475970635669,-1.648149472697073,20.850000381469727,-1.9599972534232075,19.5,2.174597792323389,19.38999938964844,0.15955475970635669
7230,2001-10-05,21.399999618530273,21.950000762939453,20.149999618530273,21.559999465942386,1340200.0,-0.007421143384760298,2.8297797220959677,0.88888653414152,33.20950681572516,19.63925123205782,-0.9368236001195989,3.134803403100868,8.916744863251186,14.003217176363293,31.802772166780755,1.8000011444091797,-6.990466158463359,-2.0270004272460938,-10.328102971027022,6.2741021165348325,-6.177551699136558,2.1235508446443703,-2.7246393157959012,62.17614608904655,37.692847865064316,4.150551271890463,10,-0.5899991989135742,6.050001144409183,10.52500057220459,15.640000343322754,5.350000381469727,4,0.22336452204917334,-3.45714192293229,21.559999465942386,-1.648149472697073,20.850000381469727,-1.9599972534232075,19.5,0.22336452204917334
7231,2001-10-08,22.299999237060547,22.739999771118164,20.850000381469727,21.38999938964844,1832900.0,0.04205605769034526,1.1117300815364484,-5.687504470352473,42.28345996677607,22.772091131164082,-1.982608808051296,1.6109310132855867,7.868035759616582,12.977576188966424,33.104125186885845,1.8899993896484375,-6.406658374994059,-0.6785007476806655,-8.120188029709666,6.7631865343483355,-4.399344388695166,3.042342893333835,-3.4572533220214865,85.30180652383092,55.356553049035256,3.720843641014501,10,-1.654998779296875,5.15000152587891,10.167500495910645,14.74000072479248,5.600000381469727,0,0.1529147965953741,2.8297797220959677,21.399999618530273,-3.45714192293229,21.559999465942386,-1.648149472697073,20.850000381469727,0.1529147965953741
7232,2001-10-09,21.3799991607666,22.79999923706055,21.21999931335449,22.60000038146973,1450800.0,-0.041255610213877913,-1.0519467329862124,-1.3406609068920363,39.83678868132872,25.76034778745834,-1.2260276615463397,1.9297025967547263,8.640721664371583,13.761637167942837,33.53131654457354,1.5799999237060618,-5.652262717180577,-1.1540007591247559,-7.779096431916596,5.471094913667084,-4.466548595520678,2.158547077271166,-2.3765630579150425,60.42776630591942,28.30973263495421,3.3125478363959204,10,-0.7349987030029297,5.685001373291016,11.430001258850098,14.195000648498535,6.1100006103515625,1,0.21842844993481747,1.1117300815364484,22.299999237060547,2.8297797220959677,21.399999618530273,-3.45714192293229,21.559999465942386,0.21842844993481747
7233,2001-10-10,22.85000038146973,23.0,21.020000457763672,21.3799991607666,2029700.0,0.0687559063800458,1.2372870397310316,-1.2049178277509562,57.00000127156577,30.68523039615605,-2.4522536999115765,-0.02433746117993607,7.052602316432502,12.182184990078735,33.687768607705856,1.9799995422363281,-5.152371048298555,0.6225004196167028,-5.274092546257954,6.5190933854913595,-2.3257960633206274,3.570796902554033,-3.692301698318172,94.73685619463265,56.37720979912693,2.9482964829373284,10,-1.8500003814697301,3.64999961853027,9.960000038146969,12.595000267028805,4.3500003814697195,2,0.1466083293454301,-1.0519467329862124,21.3799991607666,1.1117300815364484,22.299999237060547,2.8297797220959677,21.399999618530273,0.1466083293454301
7234,2001-10-11,26.059999465942386,26.399999618530273,23.29999923706055,23.29999923706055,4492800.0,0.14048135802552597,-1.2463769017335422,1.8775496169735677,71.0749623116527,36.77410712010667,-5.090830065684898,-3.6963559756168216,3.7013219397608417,8.870230448040044,33.757749638089564,3.5499992370605433,-4.553370350347745,4.005499553680423,-1.146209401353314,9.15720850871416,1.4296450761635562,6.581354031197289,-6.6717627037799225,94.5599975585938,50.74100745850859,2.5758544775168684,10,-3.3599996566772496,-0.11999893188477273,6.750000953674313,9.385001182556149,1.4099998474121023,3,-0.00038373864492613485,1.2372870397310316,22.85000038146973,-1.0519467329862124,21.3799991607666,1.1117300815364484,22.299999237060547,-0.00038373864492613485
7235,2001-10-12,24.54999923706055,25.76000022888184,23.54999923706055,25.60000038146973,2656100.0,-0.05794321795191304,2.226276843827225,-0.38043516570089875,59.566785362965696,41.48711016562151,-3.116933335170444,-2.6390594972972323,5.0150870619271934,10.219600133638632,33.727011494665334,2.510000228881836,-3.713711948591694,2.6969993591308636,-1.6291468705198717,7.023145588781599,0.5339262443054942,4.860072473956233,-4.600821446388661,66.66665521111781,21.225288103485724,2.1630731148253686,10,-1.8249998092651403,1.2400016784667933,8.260001182556149,10.72500133514404,3.25,4,0.05336054639518828,-1.2463769017335422,26.059999465942386,1.2372870397310316,22.85000038146973,-1.0519467329862124,21.3799991607666,0.05336054639518828
7236,2001-10-15,22.920000076293945,23.149999618530273,22.280000686645508,22.350000381469727,3057200.0,-0.06639507989499105,-1.4507043766991543,-0.5428562605471723,54.34782499435836,45.394562070017884,-1.0432544303348834,-1.3126361084301976,6.426186888594966,11.650236472538658,32.88007690836168,2.2699985504150426,-2.787903283537606,1.217000198364257,-2.704514533453189,5.138514930181703,-0.7437571675444659,3.17775756427298,-2.4547565393933866,35.31598354858369,-10.419865724627783,1.9607573659087236,10,-0.15999984741210938,2.8700008392333984,9.890000343322754,10.404999732971191,3.139999389648441,0,0.16710296295624394,2.226276843827225,24.54999923706055,-1.2463769017335422,26.059999465942386,1.2372870397310316,22.85000038146973,0.16710296295624394
7237,2001-10-16,23.29999923706055,23.79999923706055,22.57999992370605,23.10000038146973,2828200.0,0.016579369960807222,1.0333341280627002,0.3508753731043621,63.40925777503907,49.85956703119259,-0.9247889618583578,-1.863801831923194,5.8265460139244745,11.074892277328228,31.688581457931527,1.2199993133544993,-1.9610889276662888,1.644999408721926,-2.1666971488815996,5.4566959663254515,-0.2608488700798368,3.5508476875236887,-2.359975213629614,42.37916607726755,-7.315973232644147,1.9058482788017632,10,-0.02499961853027699,1.740000724792477,9.667501449584957,10.025000572204586,3.120000839233395,1,0.19742491554047126,-1.4507043766991543,22.920000076293945,2.226276843827225,24.54999923706055,-1.2463769017335422,26.059999465942386,0.19742491554047126
7238,2001-10-17,21.25,24.209999084472656,21.25,23.95000076293945,4733500.0,-0.08798280275476833,-1.1925912948632997,-13.50008106278072,57.495004169228224,53.13595459429331,1.3275201035804791,-0.04199327729719471,7.592447393305278,12.843950189363234,30.10961351579705,2.9599990844726562,-1.1814233347911873,-0.2614997863769517,-3.8943570122154654,3.371357439461562,-2.0779283992962085,1.5549288265423051,5.149999618530273,0.0,-52.216555333663024,1.8164286129192564,10,2.0249996185302734,3.2100000381469727,11.410000801086433,11.925000190734863,5.809999465942386,2,0.29364704805261943,1.0333341280627002,23.29999923706055,-1.4507043766991543,22.920000076293945,2.226276843827225,24.54999923706055,0.29364704805261943
7239,2001-10-18,20.0,21.239999771118164,19.709999084472656,21.229999542236328,6998000.0,-0.05882352941176472,1.4480010986328125,0.45555525728713,51.58629458518673,55.17781990201126,2.607130656420704,1.176161390712668,8.513466055118535,13.823485579058868,28.345142598955107,1.5400009155273438,-0.48266115281407096,-1.4529997825622551,-5.146191520258959,2.240191955134449,-3.299595651410609,0.39359608628609877,6.296999626159668,4.793402655722373,-49.07036599225679,1.846595868848353,10,3.054999351501465,4.460000038146973,12.290000915527344,12.805000305175781,9.110000610351559,3,0.36000003814697257,-1.1925912948632997,21.25,1.0333341280627002,23.29999923706055,-1.4507043766991543,22.920000076293945,0.36000003814697257
7240,2001-10-19,19.01000022888184,19.200000762939453,18.5,18.600000381469727,8850600.0,-0.04949998855590798,-1.295082172249043,-0.3333333333333362,48.85817542589531,55.90834384191339,3.601156469076386,2.1927368772581737,9.18714609642354,14.574436001163559,26.225227864932048,1.5,0.07388770184774174,-2.3884995460510225,-6.19615510813291,1.4191560160308647,-4.292327327091964,-0.4846717650100807,7.0235193756103484,8.931704214606546,-47.162178888587256,1.903827781040943,10,3.4399995803832972,4.9999999999999964,13.280000686645504,13.795000076293942,9.98999977111816,4,0.4450288786224945,1.4480010986328125,20.0,-1.1925912948632997,21.25,1.0333341280627002,23.29999923706055,0.4450288786224945
7241,2001-10-22,19.88999938964844,19.959999084472656,18.61000061035156,19.01000022888184,4496800.0,0.04629138086119644,1.647059593509795,2.1463402152978537,51.12004445295565,57.16203892764972,2.618735912860327,1.216819593586834,8.00291297373527,13.449774903633358,25.07439664449396,1.3499984741210973,0.517262341298327,-1.408000373840327,-5.265698363456536,2.4496976157758823,-3.33684936864843,0.5208486209677758,5.691509038574214,24.34325065705004,-33.24892429018449,1.928848994808104,10,2.5600004196166957,3.0200004577636683,12.152501106262203,12.860000610351559,7.900001525878903,0,0.39768728457220526,-1.295082172249043,19.01000022888184,1.4480010986328125,20.0,-1.1925912948632997,21.25,0.39768728457220526
7242,2001-10-23,19.81999969482422,20.399999618530273,19.3700008392334,19.899999618530273,4427400.0,-0.003519341225352357,-1.1020433981249549,-0.09090909090909091,46.80718851882215,56.029504177344876,2.7314161029967465,1.2085939055844435,7.779001165734446,13.263120429770282,24.045053743394245,1.029998779296875,0.8314231942321442,-1.3890000343322768,-5.299137201347786,2.521137132683233,-3.34406861784003,0.5660685491754762,5.3366182277050775,23.117336365494822,-31.76808473516703,1.9550685835077544,10,2.630000114440918,2.640000343322754,10.420000076293945,11.40999984741211,9.569999694824222,1,0.3148334948132052,1.647059593509795,19.88999938964844,-1.295082172249043,19.01000022888184,1.4480010986328125,20.0,0.3148334948132052
7243,2001-10-24,21.799999237060547,21.799999237060547,19.559999465942386,19.809999465942386,4816800.0,0.09989907026857248,1.251256310305527,-24.875020861645524,50.689654681023804,53.76446999616388,0.6557720269684069,-0.6346112109511637,5.583290046149607,11.071939500973457,22.31532573933018,2.2399997711181605,0.9762726424045773,0.48349952697753906,-3.3638849383330296,4.330883992288108,-1.4401927056777453,2.4071917596328234,2.957221610116992,100.0,44.63773817865337,1.9236922326552852,10,0.3300008773803711,0.6150007247924805,7.805001258850098,9.075000762939453,6.060001373291012,2,0.2119266514183762,-1.1020433981249549,19.81999969482422,1.647059593509795,19.88999938964844,-1.295082172249043,19.01000022888184,0.2119266514183762
7244,2001-10-25,23.54999923706055,23.54999923706055,20.82999992370605,21.450000762939453,6105500.0,0.08027523216720844,1.5904774187923003,1.0552757365098235,55.66087434527156,53.33047988308676,-1.6625490183475264,-2.1357605327386118,3.6237947645275703,9.162220987910725,20.13470900532938,2.7199993133544993,1.293942245749168,2.0059995651245153,-1.8025356938878865,5.814534824136917,0.1017319356183144,3.910267194630716,0.8317883592863353,100.0,43.62010515797214,1.904267629506201,10,-2.1949996948242223,-1.134999275207523,4.995001792907711,6.31500148773193,3.900001525878899,3,0.1490446005347703,1.251256310305527,21.799999237060547,-1.1020433981249549,19.81999969482422,1.647059593509795,19.88999938964844,0.1490446005347703
7245,2001-10-26,23.790000915527344,24.60000038146973,23.10000038146973,23.29999923706055,3920200.0,0.01019115440518159,-2.370788828501407,0.23333430214603917,54.06438035928084,53.298986034744814,-2.259281228789092,-2.148017073826523,3.1750239506662865,8.756367072570605,18.157965936979654,1.5,1.244229102937343,2.03150119781494,-1.7755518253457439,5.838554220975624,0.12797468623459807,3.935027709395282,-5.290000915527344,86.47747083651088,32.36157763407648,1.903526511580342,10,-2.2400007247924805,-1.3750009536743164,4.114999771118164,5.434999465942383,5.459999084472656,4,0.22362334973059794,1.5904774187923003,23.54999923706055,1.251256310305527,21.799999237060547,-1.1020433981249549,19.81999969482422,0.22362334973059794
7246,2001-10-29,22.200000762939453,23.95000076293945,22.07999992370605,23.95000076293945,2480000.0,-0.06683480838162237,1.1371438162667498,-3.5714163377474866,52.15789916971098,52.04883507859725,-0.8740714614588683,-0.35490068108857287,4.529606143750094,10.139247843362526,15.889134310114816,1.8700008392333984,0.6243455281398624,0.3010009765624986,-3.341877422913374,3.943879376038371,-1.5204382231754359,2.122440176300433,-3.5780007553100575,54.110901938931256,0.7606429453885823,1.8214391997379356,10,-0.6500005722045898,0.21499919891357422,4.359999179840091,5.574999809265137,9.909999847412102,0,0.3063062614129466,-2.370788828501407,23.790000915527344,1.5904774187923003,23.54999923706055,1.251256310305527,21.799999237060547,0.3063062614129466
7247,2001-10-30,21.540000915527344,22.5,21.26000022888184,22.200000762939453,2346700.0,-0.02972972183469058,-1.0327844760737483,0.3771427699497776,46.39912121438675,50.81595919472597,-0.5475642354436978,0.4909377106629407,4.954560062074361,10.607743351603375,13.784110164938184,1.2399997711181605,0.26349508425506585,-0.46099891662597514,-3.931196072740917,3.009198239488967,-2.196097494683446,1.274099661431496,-2.7984409004211415,39.28573591097823,-8.464663600728471,1.7350985780574715,10,0.009999275207519531,0.8749990463256836,4.7299990653991735,6.224999427795417,11.00999832153321,1,0.2901578335354025,1.1371438162667498,22.200000762939453,-2.370788828501407,23.790000915527344,1.5904774187923003,23.54999923706055,0.2901578335354025
7248,2001-10-31,23.04999923706055,23.60000038146973,22.299999237060547,23.60000038146973,4173900.0,0.07010205465890706,3.727267052528285,0.8333352599485594,40.87325358709444,49.62562130604904,-1.9840224843363323,-0.8914990827546845,3.248973519533564,8.86405792589505,12.404858451352252,2.0599994659423864,0.12024934051072478,0.9389994621276898,-2.517021209830329,4.3950201340857085,-0.7890108738513213,2.667009798106701,-4.191270414627077,58.88591628106532,16.352024891819028,1.7280103359790098,10,-1.4999990463256871,-0.6349992752075231,3.220000743865967,4.715001106262211,8.579999923706051,2,0.27505424565889913,-1.0327844760737483,21.540000915527344,1.1371438162667498,22.200000762939453,-2.370788828501407,23.790000915527344,0.27505424565889913
7249,2001-11-01,25.0,25.25,23.36000061035156,23.95000076293945,4838000.0,0.08459873438104815,1.4387100902484031,-1.9090855496100412,51.32900430071716,49.90015784769592,-3.520393101608825,-2.7094865014204395,1.121043949632515,6.6934882732288905,11.611456252657536,2.2000007629394496,-0.16272660433054398,2.717000198364257,-0.9589648515804008,6.392965248308915,0.8790176733919282,4.554982723336586,-6.0264457463858,93.73433548017623,52.01193778854072,1.8379825249723292,11,-3.0699996948242188,-2.5850000381469727,1.0450000762939489,2.765000343322761,5.639999389648441,3,0.11440002441406238,3.727267052528285,23.04999923706055,-1.0327844760737483,21.540000915527344,1.1371438162667498,22.200000762939453,0.11440002441406238
7250,2001-11-02,26.18000030517578,26.32999992370605,25.07999992370605,25.25,5019800.0,0.047200012207031294,1.032521081637665,0.8857152199265368,59.89077881291835,50.87468388769178,-3.9966627991711974,-3.7028679130422972,-0.18751165932703628,5.243093488896413,10.543619752009059,1.3299999237060511,-0.17922218451179006,3.6580004692077637,-0.37997502022487595,7.695975958640403,1.6390127244914439,5.6769882139240835,-6.955388221706148,97.04142746431722,52.25696489083931,2.0189877447163203,11,-3.3299999237060547,-3.7300004959106445,-1.0,1.2700004577636754,4.789999008178707,4,0.048510330135962176,1.4387100902484031,25.0,3.727267052528285,23.04999923706055,-1.0327844760737483,21.540000915527344,0.048510330135962176
7251,2001-11-05,25.709999084472656,26.729999542236328,25.53000068664551,26.20000076293945,2934000.0,-0.017952682017738808,-1.8235317877049995,-0.5268833523384459,57.27217830958949,52.037460531110376,-2.921502447673941,-3.1244938047438957,0.12615711891875492,5.461651816170104,9.865941774550043,1.1999988555908168,0.015526431099992521,3.017499256134034,-1.2617670053094905,7.296765517577558,0.8778661254122717,5.157132386855796,-6.059063730588839,81.35282292863481,34.766073691623674,2.1396331307217618,11,-2.564999580383301,-3.094999313354492,-0.7549986839294434,1.7400016784668004,5.490001678466793,0,0.1376896554486966,1.032521081637665,26.18000030517578,1.4387100902484031,25.0,3.727267052528285,23.04999923706055,0.1376896554486966
7252,2001-11-06,26.04999923706055,26.25,24.75,25.20000076293945,2777800.0,0.013224432699153077,1.4,-1.7346848214494515,66.1507370118035,53.75535856786367,-2.5533541226964793,-3.264039619019627,-0.3243148037121877,4.902365799236698,9.054712679835314,1.5,0.3850762488339079,3.123999404907231,-1.3585343707983917,7.606533180612853,0.8827325170544214,5.36526629276004,-5.832738748108532,84.65010703540356,30.841519339555276,2.2412668878528104,11,-2.269999504089359,-3.4349994659423864,-1.3474988937377965,1.4000015258789062,2.460000991821289,1,0.2326296180719123,-1.8235317877049995,25.709999084472656,1.032521081637665,26.18000030517578,1.4387100902484031,25.0,0.2326296180719123
7253,2001-11-07,26.20000076293945,27.15999984741211,25.420000076293945,26.0,2353600.0,0.005758216133284755,-1.5588220444524228,0.235295437613874,72.52906904212855,55.629602423070004,-2.250212672750237,-3.3204400034599395,-0.6546342754496699,4.517034679574461,8.418038217039093,1.739999771118164,0.6883582331450562,3.1065009117126436,-1.6084126955689726,7.82141451899426,0.7490441080718355,5.463957715353452,-5.4617211497246885,74.7368611259181,14.119776156245749,2.3574568036408077,11,-1.990000724792477,-3.370000839233395,-1.8675003051757777,1.250000000000007,3.329999923706062,2,0.24236634691642212,1.4,26.04999923706055,-1.8235317877049995,25.709999084472656,1.032521081637665,26.18000030517578,0.24236634691642212
7254,2001-11-08,26.04999923706055,27.989999771118164,25.79999923706055,26.899999618530273,3291000.0,-0.005725248912629044,-2.2444443188577505,-4.249985694939881,77.24457000004283,58.20517904982133,-1.9090495579651154,-3.3426030811292087,-0.6829967845963658,4.454950712042301,9.428125120200578,2.1900005340576136,1.1261001571452312,2.956999397277837,-1.7565915389899587,7.670590333545633,0.6002039291439409,5.313794865411733,-4.669547600426053,40.1234360770311,-25.914858491178393,2.356795468133898,11,-1.4249992370605504,-2.8049993515014684,-1.9199986457824743,1.4000015258789062,4.570001602172848,3,0.21420345823916764,-1.5588220444524228,26.20000076293945,1.4,26.04999923706055,-1.8235317877049995,25.709999084472656,0.21420345823916764
7255,2001-11-09,25.86000061035156,26.559999465942386,25.20000076293945,25.75,1911700.0,-0.007293613522977971,-1.2479334413639587,-0.12941242468780842,74.40719371233257,60.6773228878904,-1.5584277511255031,-3.214225397308166,-0.799429162564028,4.467926999165314,10.388441773403692,1.3599987030029368,1.3716524557348215,2.701500701904294,-2.132215391373755,7.535216795182343,0.28464265526526944,5.118358748543319,-3.686403197579022,34.259280517433,-35.52252900796232,2.416858046639025,11,-1.235000610351559,-2.615000724792477,-1.7300000190734828,1.5900001525878977,5.579999923706055,4,0.18484140241603408,-2.2444443188577505,26.04999923706055,-1.5588220444524228,26.20000076293945,1.4,26.04999923706055,0.18484140241603408
7256,2001-11-12,26.75,27.0,24.3700008392334,25.63999938964844,2032400.0,0.034416062205821385,2.267078464265067,10.090858648911377,76.55171909803624,64.02761154162924,-1.9390470182727668,-4.008074881558471,-2.0008623312597464,3.399173924490924,10.74568314913423,2.6299991607666016,1.41040567124681,3.4000000953674316,-1.6905773571707563,8.49057754790562,0.8547113690983394,5.945288821636524,-3.878434304225987,65.74585256928367,-9.528141570971712,2.5452887262690935,11,-1.6050004959106445,-3.505000114440918,-2.619999408721924,0.7000007629394567,3.020000457763672,0,0.15775698367680335,-1.2479334413639587,25.86000061035156,-2.2444443188577505,26.04999923706055,-1.5588220444524228,26.20000076293945,0.15775698367680335
7257,2001-11-13,27.899999618530273,28.70000076293945,27.0,28.10000038146973,3045300.0,0.04299063994505703,1.4285698715538409,-0.1801807684376971,74.95907864158727,67.81492543657289,-2.3378566667923266,-5.054954381009793,-3.4192471624947345,2.0775284609748716,11.620866638001118,1.9500007629394496,1.514641941045479,4.319999694824219,-1.161709536420954,9.801708926069391,1.5791450792016306,7.060854310446807,-4.4142218337149615,81.52422266731925,8.990510518917503,2.7408546156225864,11,-1.8699989318847692,-4.299999237060547,-3.852499008178711,-0.44999885559081676,0.3099994659423828,1,0.11827961252793084,2.267078464265067,26.75,-1.2479334413639587,25.86000061035156,-2.2444443188577505,26.04999923706055,0.11827961252793084
7258,2001-11-14,27.489999771118164,29.0,27.03000068664551,28.5,2462600.0,-0.014695335233617768,-1.0414517603458964,5.04998188025702,68.10661514956817,69.67910441977855,-1.376570493942637,-4.377960280652562,-3.2660084873411392,2.3425723536775322,12.05460455051519,1.9699993133544886,1.7963763203027767,3.597999858856202,-2.0335973860268197,9.229597103739223,0.7822012364146893,6.4137984812977145,-3.2742307693654737,67.38659821631974,-1.6037110512003352,2.8157986224415117,11,-0.8049993515014648,-3.739999771118164,-3.6349992752075195,-0.039999008178707385,1.7000007629394496,2,0.03710441856152058,1.4285698715538409,27.899999618530273,2.267078464265067,26.75,-1.2479334413639587,25.86000061035156,0.03710441856152058
7259,2001-11-15,27.20000076293945,28.03000068664551,26.75,27.0,2170900.0,-0.010549254659630636,-2.6571408330199935,-0.19802051249123873,65.59926693596402,70.31338087789474,-0.828844947830472,-3.7111719620580566,-3.2259601370206674,2.53475399841912,11.907094487399442,1.2800006866455114,2.2961852774257636,2.9480008125305126,-2.555087727408626,8.451089352469651,0.19645654256094147,5.699545082500084,-2.2187548014671883,61.12311958254178,-5.4215716463377035,2.7515442699695694,11,-0.5150003433227504,-3.4500007629394496,-3.4500007629394496,0.2500000000000071,1.0,3,0.08566175949821053,-1.0414517603458964,27.489999771118164,1.4285698715538409,27.899999618530273,2.267078464265067,26.75,0.08566175949821053
7260,2001-11-16,27.46999931335449,28.239999771118164,27.3799991607666,27.75,2762200.0,0.009926417016242084,-2.739125026433307,-1.3999980926586857,77.4193509972497,72.5519556209681,-1.0019828899334442,-3.494011379092786,-3.7392211261988884,2.1790114183440643,11.378852455485973,1.0399990081787145,2.843207778204384,2.794999408721921,-2.296733852502026,7.886732669945868,0.24913277810994927,5.340866039333893,-1.8457527057177892,66.95462280835089,-1.1148226317962866,2.5458666306119726,11,-0.7849988937377894,-3.7199993133544886,-3.1499991416931117,-0.019998550415031957,1.3299999237060618,4,0.1146706081040032,-2.6571408330199935,27.20000076293945,-1.0414517603458964,27.489999771118164,1.4285698715538409,27.899999618530273,0.1146706081040032
7261,2001-11-19,27.79999923706055,28.04999923706055,26.940000534057614,27.46999931335449,2583400.0,0.012013102728605896,1.674695915745733,-1.1785682658837577,83.72844366908151,74.50503413844343,-1.1223678570146483,-3.3740172583092267,-4.264985198488734,1.754416232048495,11.103188476307151,1.1099987030029368,3.0720749518039057,2.7294993400573766,-2.0142120014841325,7.473210681598886,0.3576436692866203,5.101355010828133,-1.6356320866457246,46.666632758246685,-24.009226530891873,2.371855670770755,11,-1.1149988174438512,-4.04999923706055,-3.5424990653991735,-0.34999847412109375,2.130001068115231,0,0.1309353020465025,-2.739125026433307,27.46999931335449,-2.6571408330199935,27.20000076293945,-1.0414517603458964,27.489999771118164,0.1309353020465025
7262,2001-11-20,26.059999465942386,27.36000061035156,25.81999969482422,27.35000038146973,2225300.0,-0.06258992154210374,1.35114397118307,-3.9090945871744385,65.8254477204978,73.7601873249289,0.69196738736035,-1.2043084548924377,-2.7127668368837625,3.3912971183626794,10.814414112930592,1.9799995422363317,3.0072356164554854,0.677499580383305,-3.383943365250964,4.738942526017574,-1.3532218924338295,2.7082210532004396,2.9400005340576136,7.547161889498659,-61.95065845899,2.0307214728171346,11,0.6250009536743129,-2.3099994659423864,-1.7849988937377965,1.3900012969970703,4.239999771118164,1,0.14236381687842536,1.674695915745733,27.79999923706055,-2.739125026433307,27.46999931335449,-2.6571408330199935,27.20000076293945,0.14236381687842536
7263,2001-11-21,26.420000076293945,26.70000076293945,25.5,26.0,3342100.0,0.013814298454688734,1.4489775264060456,-0.32558122342281604,58.964646859943045,71.7290847538067,0.40952101054248047,-1.2653170591649037,-3.2186503163497306,2.930341882356455,11.094572996548383,1.2000007629394496,3.0418514490096413,0.8065001487731926,-2.9077013213910092,4.5207016189373945,-1.0506005863089065,2.663600883855292,2.516399917602538,33.576647924992464,-31.498192904979,1.8571007350821005,11,0.2650003433227539,-2.6700000762939453,-2.262500286102295,1.0300006866455114,3.7199993133544957,2,0.06775166551891254,1.35114397118307,26.059999465942386,1.674695915745733,27.79999923706055,-2.739125026433307,27.46999931335449,0.06775166551891254
7264,2001-11-23,27.059999465942386,27.36000061035156,26.01000022888184,26.60000038146973,541200.0,0.02422404950038959,1.5471672310732087,1.0952357164590534,55.962054612721616,69.67962485384993,-0.08062145887835825,-1.7168995682050756,-4.017512021936287,2.210766055751975,11.783495341241789,1.3500003814697195,2.9224911733388694,1.270999526977544,-2.363512252279264,4.905511306234352,-0.5462563626508583,3.0882554166059464,1.738944528198239,56.93429183411091,-3.9277483119295056,1.8172558896284035,11,-0.37499904632568715,-3.3099994659423864,-3.1924996376037633,0.3900012969970703,3.6900005340576136,4,0.07871400998348266,1.4489775264060456,26.420000076293945,1.35114397118307,26.059999465942386,1.674695915745733,27.79999923706055,0.07871400998348266
7265,2001-11-26,29.11000061035156,30.25,26.70000076293945,26.70000076293945,3766700.0,0.07575761954427596,-1.9460576446696358,5.239140530409832,68.97322473933606,68.83756992510547,-1.81164200630408,-3.528829115009671,-6.175526023644654,0.07138426857523683,12.499127064940897,3.5499992370605504,2.7566308018497594,3.055000686645503,-0.7387306781856644,6.84873205147667,1.1581350042299192,4.9518663690610865,-3.610000610351559,76.0000128495065,16.997514255093193,1.896865682415584,11,-1.235000610351559,-4.735000610351559,-5.35250091552734,-1.6599998474121023,4.369998931884769,0,-0.03126072924534784,1.5471672310732087,27.059999465942386,1.4489775264060456,26.420000076293945,1.35114397118307,26.059999465942386,-0.03126072924534784
7266,2001-11-27,29.0,30.0,27.770000457763672,29.11000061035156,2649800.0,-0.003778791069912968,1.3597886374462107,-0.04564340967476786,66.89576699670572,67.94164640900752,-1.5074379057944256,-3.0390845410098954,-6.091290613223379,0.08742344170796912,13.681243201922122,2.229999542236328,2.5507377541221175,2.6050001144409194,-0.9450598217188144,6.155060050600653,0.8299701463610525,4.380030082520786,-3.405000000000001,73.68421052631578,17.18545891380323,1.7750299680798665,11,-1.125,-4.569999694824219,-5.769999980926514,-1.5499992370605433,4.779998779296875,1,-0.006896578032394851,-1.9460576446696358,29.11000061035156,1.5471672310732087,27.059999465942386,1.4489775264060456,26.420000076293945,-0.006896578032394851
7267,2001-11-28,27.790000915527344,29.20000076293945,27.790000915527344,28.75,2228400.0,-0.04172410636112611,-1.9375024835292267,8.727215980025251,58.12053433832518,66.83208187442496,-0.35166429105961683,-1.4090879710331166,-4.868133302262034,1.174394456804933,14.969767950035195,1.4099998474121058,2.4004225361421234,1.0825010299682631,-1.6813934092778027,3.846395469214329,-0.29944618965476977,2.464448249591296,-2.101900915527345,48.21054559004934,-5.734130301985537,1.3819472196230336,11,0.08499908447265625,-2.9800004959106445,-5.110001087188721,-0.3400001525878871,6.309997558593743,2,0.07700609280846549,1.3597886374462107,29.0,-1.9460576446696358,29.11000061035156,1.5471672310732087,27.059999465942386,0.07700609280846549
7268,2001-11-29,29.38999938964844,29.489999771118164,27.79999923706055,27.79999923706055,3012000.0,0.05757461034220834,-1.125786631286748,-1.6562517384704638,64.85765979059198,66.74968108049472,-1.848158322916479,-2.6453863197435226,-6.43159684443134,-0.5512752001956649,16.213510878748046,1.6999988555908203,2.165292407723271,2.3654994964599645,-0.06650192050566872,4.797500913425598,1.1494987879771479,3.581500204942781,-3.610661389648442,79.71696564208159,23.031589378823597,1.2160007084828166,11,-1.514999389648441,-4.48499965667725,-6.934999465942386,-1.9399986267089844,5.0000000000000036,3,0.030962908006477274,-1.9375024835292267,27.790000915527344,1.3597886374462107,29.0,-1.9460576446696358,29.11000061035156,0.030962908006477274
7269,2001-11-30,27.86000061035156,28.979999542236328,27.60000038146973,28.96999931335449,2666500.0,-0.052058482853720944,1.4424782047278435,-0.6981123248298381,57.949129260075736,64.58632310969763,-0.23992360160844584,-0.9382416161870744,-4.786986689682696,0.8602838838341107,16.86992178598894,1.789999008178711,1.8515735338209396,0.6925006866455057,-1.5686112053637693,2.9536125786547807,-0.4380552593591318,1.8230566326501432,-1.9912493703515608,32.67605906227195,-25.737084132717058,1.130555946004637,11,0.014999389648441053,-2.3200006484985316,-5.587500572204586,-0.40999984741210227,6.790000915527347,4,0.08183771462121703,-1.125786631286748,29.38999938964844,-1.9375024835292267,27.790000915527344,1.3597886374462107,29.0,0.08183771462121703
7270,2001-12-03,27.45000076293945,28.489999771118164,27.04999923706055,27.86000061035156,1895800.0,-0.014716433540197804,-1.3801604691120826,0.3693696634986314,52.89256641280527,61.16011452566693,0.18655989020286867,-0.4513595657544016,-4.230282096846722,1.2041425042173337,17.06938462832571,1.4400005340576136,1.6820519409574608,0.2190008163452113,-1.9962090163350759,2.4342106490254984,-0.8886040999949323,1.3266057326853549,-1.4936245477394507,13.559370251834386,-42.11168708542886,1.107604916340144,12,0.4249992370605504,-1.6950006484985316,-5.565001010894772,7.105427357601002e-15,6.520000457763675,0,0.12021854809985721,1.4424782047278435,27.86000061035156,-1.125786631286748,29.38999938964844,-1.9375024835292267,27.790000915527344,0.12021854809985721
7271,2001-12-04,29.25,29.75,27.75,28.0,3095200.0,0.06557374087547374,-1.2857142857142858,-3.0487816224564797,55.294121518956274,59.98996716994009,-1.549022763424336,-2.079151975029834,-5.917663939418539,-0.6470930482017501,17.32494885223865,2.2999992370605504,1.609148853041674,1.8420000076293945,-0.4265641862025049,4.110564201461294,0.7077179107134448,2.9762821045453443,-3.207751309104001,81.48148671426087,27.87938798697818,1.1342820969159497,12,-1.375,-3.494999885559082,-7.267499923706055,-1.7999992370605433,4.229999542236328,1,0.14461536896534466,-1.3801604691120826,27.45000076293945,1.4424782047278435,27.86000061035156,-1.125786631286748,29.38999938964844,0.14461536896534466
7272,2001-12-05,32.110000610351555,32.400001525878906,29.979999542236328,30.0,3264900.0,0.09777779864449765,-1.2511630382711523,1.6880004882812443,65.19737613993917,60.682492645495216,-3.867264492377707,-4.702999721566229,-8.619820419864478,-3.515873551322443,18.273336347850506,3.1500015258789062,1.4754224191621752,4.399000549316398,1.3946603709410503,7.403340727691745,2.896830460128726,5.90117063850407,-5.983596893273475,94.57942445868743,40.95621291607702,1.502170089187673,12,-2.9049997329711843,-5.279999732971184,-10.12750053405761,-4.659999847412099,1.0999984741211009,2,0.05200866201188892,-1.2857142857142858,29.25,-1.3801604691120826,27.45000076293945,1.4424782047278435,27.86000061035156,0.05200866201188892
7273,2001-12-06,32.549999237060554,33.0,31.6200008392334,32.0,2967800.0,0.013702853265195936,-1.106872874248707,0.26066307012532874,67.42671119053638,61.95634337636352,-3.7395305685324693,-4.893787463370288,-8.830743719418845,-3.9712839053556763,19.013723348901618,1.3799991607666016,1.2720690454707615,4.5214992523193445,0.9089347841038382,8.13406372053485,2.715217018211593,6.327781486427096,-6.172651607630442,92.43696293717558,38.11989396916174,1.8062822341077525,12,-2.6999988555908274,-4.8999996185302805,-10.567499160766609,-5.099998474121097,0.950000762939446,3,0.04761902529618944,-1.2511630382711523,32.110000610351555,-1.2857142857142858,29.25,-1.3801604691120826,27.45000076293945,0.04761902529618944
7274,2001-12-07,31.6299991607666,32.900001525878906,31.40999984741211,32.200000762939446,2409600.0,-0.028264211915755233,-1.9504977045725576,-1.0363679870161133,63.00000262260499,61.29265203006007,-2.350258198236183,-3.72531229232127,-7.666681123812928,-3.1248933534498526,19.462712469201954,1.4900016784667969,1.3945995057102856,3.3224991798400865,-0.502349377869777,7.14734773754995,1.4100749009851548,5.234923458695018,-4.855292389102296,76.97477876361509,23.254273649387983,1.912424278854931,12,-1.6049995422363281,-3.4499988555908203,-9.647499084472656,-4.179998397827145,-3.1299991607666016,4,0.08725894094569897,-1.106872874248707,32.549999237060554,-1.2511630382711523,32.110000610351555,-1.2857142857142858,29.25,0.08725894094569897
7275,2001-12-10,30.63999938964844,32.0,30.5,31.6299991607666,2263700.0,-0.03129939289869288,-1.362207420645946,1.736836821763806,58.52341185139254,60.36239034724749,-1.252073358983619,-2.486320773437516,-6.455209637325275,-2.206384930594087,20.02616964974101,1.5,1.5937422039963458,2.0934994697570843,-1.684493501481004,5.871492440995169,0.2045029841380419,3.9824959553761268,-3.4917750242839922,55.047607421875064,0.416872313770007,1.8889964856190429,12,-0.6149997711181676,-1.9549989700317418,-8.467499256134037,-3.1899986267089844,-3.639999389648441,0,0.1308747459565951,-1.9504977045725576,31.6299991607666,-1.106872874248707,32.549999237060554,-1.2511630382711523,32.110000610351555,0.1308747459565951
7276,2001-12-11,30.96999931335449,31.79999923706055,30.60000038146973,31.35000038146973,1628300.0,0.01077023271147759,-1.1428571428571566,0.3838395514839839,66.09836418236006,61.24881588547359,-1.4228717415728838,-2.61819506839095,-6.551790759715832,-2.565807201645466,21.024671755780012,1.1999988555908203,1.8150370619763727,2.2124994277954073,-1.6140935151885891,6.039092370779407,0.2992029563034073,4.125795899287407,-3.470668409911905,32.78144440584824,-26.656448287367816,1.9132964714919996,12,-0.9449996948242152,-2.2849988937377894,-8.319999217987057,-3.519998550415032,-3.819999694824215,1,0.09686800044761434,-1.362207420645946,30.63999938964844,-1.9504977045725576,31.6299991607666,-1.106872874248707,32.549999237060554,0.09686800044761434
7277,2001-12-12,31.20000076293945,31.559999465942386,30.01000022888184,30.96999931335449,1703300.0,0.007426588785417909,2.26316021948585,-0.6052652712944725,65.80688368816709,61.354285207426386,-1.249717462289837,-2.7281671147401916,-6.544434372008496,-2.849580021753205,21.330167609532374,1.5499992370605469,1.748631869209344,2.277500820159908,-1.675895263396999,6.230896903716815,0.30080277838145264,4.254198861938363,-3.3706297137034227,39.79935201174244,-21.963433424079277,1.976698041778454,12,-1.1750011444091761,-2.5150003433227504,-8.32000112533569,-3.749999999999993,-5.030000686645504,2,0.07307688216486041,-1.1428571428571566,30.96999931335449,-1.362207420645946,30.63999938964844,-1.9504977045725576,31.6299991607666,0.07307688216486041
7278,2001-12-13,28.51000022888184,30.38999938964844,28.399999618530273,30.20000076293945,3018100.0,-0.08621796372687573,-1.083767479436108,-7.34778209923123,54.22248374365587,60.940213483379736,1.4553762347515438,0.04444615301062882,-3.6869614432450994,-0.2089413411980523,21.206771852912343,2.800001144409176,1.6546507154513606,-0.4634997367858844,-4.365063446094151,3.4380639725223787,-2.414281591440016,1.4872821178682472,-0.37039144259997414,2.4444569717166535,-57.453491110509596,1.9507818546541316,12,1.514999389648434,0.17500019073485973,-5.312500476837162,-1.0599994659423828,-0.21000099182128906,3,0.16485439557553971,2.26316021948585,31.20000076293945,-1.1428571428571566,30.96999931335449,-1.362207420645946,30.63999938964844,0.16485439557553971
7279,2001-12-14,29.53000068664551,29.739999771118164,28.309999465942386,28.70000076293945,1882400.0,0.035776936147842164,1.288003979498254,-0.4911240600103669,51.301115680948996,60.763385624284595,0.7791090128461775,-0.8348496075680139,-4.547072988344436,-1.3000176958582195,21.20472684498286,1.4300003051757777,1.767957970721561,0.4400007247924833,-3.376815134496116,4.256816584081079,-1.4684072048518146,2.3484086544367813,3.4699993133544886,33.06235891954146,-23.774373982428102,1.9084079296442984,12,0.8449993133544886,-0.8450002670288121,-6.010000705718998,-2.0799999237060547,-1.630001068115238,4,0.1344395266184284,-1.083767479436108,28.51000022888184,2.26316021948585,31.20000076293945,-1.1428571428571566,30.96999931335449,0.1344395266184284
7280,2001-12-17,30.6200008392334,31.290000915527344,29.45000076293945,29.53000068664551,1684400.0,0.03691161961539757,-1.944000244140614,1.3132533166038005,54.73131168455122,60.70085119823959,0.2079273712583678,-1.7673737639899478,-5.456063705789241,-2.4506868917385134,21.35640846062385,1.8400001525878942,1.6894653893792864,1.3725008010864244,-2.4227530437114524,5.167754645884301,-0.525126121312514,3.2701277234853627,2.2861991500854515,66.18915543799329,11.00914298414395,1.897626922398938,12,0.03499889373779297,-1.9350004196166992,-6.685000896453857,-3.1700000762939418,-1.570001602172848,0,-0.06923581910935295,1.288003979498254,29.53000068664551,-1.083767479436108,28.51000022888184,2.26316021948585,31.20000076293945,-0.06923581910935295
7281,2001-12-18,31.440000534057614,31.79999923706055,30.57999992370605,30.649999618530273,2263500.0,0.02677987172925067,-1.623653576380054,0.7247713806752354,60.908547921485614,60.22431472952253,-0.3003350318582214,-2.4250237523184914,-6.1108075916278715,-3.3134715380959143,21.830699323363273,1.2199993133544993,1.8421397354876632,2.0105004310607875,-1.8411728944041705,5.862173756525749,0.08466376832830846,3.9363370937932665,1.3742754447937067,89.6848502403312,32.23430544603499,1.9258366627324806,12,-0.7850008010864222,-2.7550001144409144,-7.505000591278073,-3.989999771118157,-2.2100009918212855,1,-0.14122138863350053,-1.944000244140614,30.6200008392334,1.288003979498254,29.53000068664551,-1.083767479436108,28.51000022888184,-0.14122138863350053
7282,2001-12-19,29.770000457763672,30.75,29.65999984741211,30.75,2040000.0,-0.053117049870431865,1.2244911463949149,-1.2405043120515378,51.13095561122692,58.41367522071037,1.12068082377737,-0.48784048813078584,-4.261891146478106,-1.688897164196888,22.73218690463963,1.7800006866455043,2.0933965687929863,0.15500030517578267,-3.3556538776612115,3.665654488012777,-1.6003267862427144,1.9103273965942797,2.9541899908294695,41.83384205075505,-12.271389253401068,1.7553270914184964,12,0.8350000381469727,-0.5200004577636719,-5.575000762939453,-2.319999694824215,-1.2800006866455078,2,-0.08800808864449083,-1.623653576380054,31.440000534057614,-1.944000244140614,30.6200008392334,1.288003979498254,29.53000068664551,-0.08800808864449083
7283,2001-12-20,28.209999084472656,29.920000076293945,28.11000061035156,29.75,3175700.0,-0.05240179204915618,-1.0804617104772718,1.5714302396643065,51.03980521700027,57.0847643978654,2.235386333653775,1.2786984981364071,-2.584801672008794,-0.17634944694998467,23.548675149542458,1.8099994659423864,2.150580354986964,-1.4945010185241685,-4.743730512643431,1.754728475595094,-3.1191157655837998,0.13011372853546277,4.425907544467471,2.709986757103029,-51.87083218180735,1.624614747059631,12,1.845001220703125,1.0400009155273438,-3.394998550415039,-0.7599983215331996,1.5300006866455078,3,-0.0723147491806041,1.2244911463949149,29.770000457763672,-1.623653576380054,31.440000534057614,-1.944000244140614,30.6200008392334,-0.0723147491806041
7284,2001-12-21,29.190000534057614,29.29999923706055,28.29999923706055,28.75,2553000.0,0.03473950660722891,2.030312488259622,-0.28571446264818867,54.99999835573426,56.69327400945892,0.9754517748261655,0.49166097408221177,-3.5373969121607907,-1.2273285368200781,24.114384495735504,1.0900001525878942,1.8049244338923636,-0.620999622344975,-3.6364883899355114,2.3944891452455614,-2.1287440061402414,0.8867447614502915,3.2648698541389685,29.26830150799479,-29.241471169121798,1.507744383795268,12,0.764999389648441,0.059999465942386365,-3.972500324249264,-2.1249999999999964,0.6700000762939453,4,-0.030489937674329615,-1.0804617104772718,28.209999084472656,1.2244911463949149,29.770000457763672,-1.623653576380054,31.440000534057614,-0.030489937674329615
7285,2001-12-24,28.20000076293945,29.190000534057614,28.20000076293945,28.95000076293945,483000.0,-0.03391571610158339,-1.6399993896484375,-1.7045433856264254,46.835446094132614,54.552949777433646,1.7689648095499422,1.4861879267403566,-2.482250490537993,-0.33186862964272024,23.57964442861106,0.9899997711181641,1.324272820357045,-1.5654994010925343,-4.652145787895147,1.5211469857100788,-3.108822594493841,-0.022176207691227745,4.081074834143333,2.439029433139906,-50.968785598120874,1.5433231934013074,12,1.7549991607666051,1.0499992370605504,-2.9825005531311,-1.7000007629394496,1.7999992370605504,0,-0.010638338166410244,2.030312488259622,29.190000534057614,-1.0804617104772718,28.209999084472656,1.2244911463949149,29.770000457763672,-0.010638338166410244
7286,2001-12-26,28.79999923706055,29.899999618530273,28.25,28.43000030517578,779300.0,0.021276541059871867,-3.5205497347999897,-0.4933319091796922,38.4507991962783,51.51338483389045,0.9261786011555309,0.9174771753109319,-2.956239312319351,-1.0237180876222602,23.139887296114825,1.6999988555908239,0.9670833627968989,-0.95550088882446,-4.053863262048797,2.14286148439988,-2.50468207543663,0.59368029778771,3.3142333605529863,26.136317660318703,-21.15214253496704,1.5491811866121694,12,1.1550006866455043,0.4500007629394496,-3.582499027252201,-2.859998703002937,0.7100009918212891,2,0.008680555785511856,-1.6399993896484375,28.20000076293945,2.030312488259622,29.190000534057614,-1.0804617104772718,28.209999084472656,0.008680555785511856
7287,2001-12-27,29.93000030517578,30.04999923706055,28.790000915527344,28.790000915527344,1542500.0,0.03923614923784857,-1.2105245546171308,3.081088325961638,41.27830164240191,50.07514237819556,-0.4502676087616422,-0.04635697186300547,-3.9567523538583167,-2.2402510781238902,22.702411679632363,1.2599983215332067,0.7726118963738955,0.06750020980835103,-2.8896523298159096,3.0246527494326116,-1.4110760600037793,1.5460764796204813,2.024063012947277,93.8144836685614,50.07914861772649,1.4785762698121294,12,0.024999618530273438,-0.6800003051757812,-4.712500095367432,-4.1399993896484375,-0.470001220703125,3,-0.023387930364250686,-3.5205497347999897,28.79999923706055,-1.6399993896484375,28.20000076293945,2.030312488259622,29.190000534057614,-0.023387930364250686
7288,2001-12-28,30.29999923706055,30.71999931335449,29.989999771118164,30.020000457763672,1395800.0,0.012362142603145498,-3.2941130271852948,0.24561309579580293,45.40428598412775,49.41993907854875,-0.6030725382947892,-0.36331268791660065,-4.124206362992403,-2.7133920853372437,22.248412664518767,0.7899990081787074,0.41732159168915217,0.3919991493225119,-2.5625445957853934,3.3465428944304136,-1.0852727232314408,1.8692710218764645,1.500301572751649,83.33332071858672,41.993113519387606,1.477271872553951,12,-0.34499931335449574,-1.0499992370605504,-5.082499027252201,-4.509998321533207,-0.07999992370606179,4,-0.05973595747581861,-1.2105245546171308,29.93000030517578,-3.5205497347999897,28.79999923706055,-1.6399993896484375,28.20000076293945,-0.05973595747581861
7289,2001-12-31,30.13999938964844,30.46999931335449,29.739999771118164,30.29999923706055,1607000.0,-0.005280523149862382,1.9199981689453813,-0.5714305177111644,48.16715585579665,48.69058843090936,-0.38827615504217405,-0.025026098304696376,-3.7190473661216714,-2.670646890419473,21.841233377441448,0.7299995422363246,0.025737241112988585,0.1179993629455609,-2.6753730044296695,2.9113717303207878,-1.2786868207420525,1.5146855466331743,1.5126894121853312,76.98411677218931,35.83376500627486,1.396686183687614,12,-0.18499946594238637,-0.6349992752075231,-4.922499179840091,-5.099999427795414,-1.6199989318847692,0,-0.013271387744873575,-3.2941130271852948,30.29999923706055,-1.2105245546171308,29.93000030517578,-3.5205497347999897,28.79999923706055,-0.013271387744873575
7290,2002-01-02,30.75,30.75,29.51000022888184,30.399999618530273,2559100.0,0.020238905862787204,6.085705255012214,-2.1875044703526214,49.20977280223007,47.39072452876985,-1.0928186929887396,-0.39539501719672643,-4.0398303815368095,-3.38021697371007,21.81686920243715,1.2399997711181605,0.04948275649186229,0.5630000114440925,-1.9682454743099669,3.094245497198152,-0.702622731432939,1.828622754321124,0.7609812741744832,100.0,55.40374958105298,1.2656227428770304,1,-1.3199996948242188,-0.8999996185302734,-5.53249979019165,-6.289999961853027,-1.7800006866455114,2,-0.028943069582063163,1.9199981689453813,30.13999938964844,-3.2941130271852948,30.29999923706055,-1.2105245546171308,29.93000030517578,-0.028943069582063163
7291,2002-01-03,33.47999954223633,33.490001678466804,30.899999618530273,30.899999618530273,4131200.0,0.08878047291825464,-1.0077535942063969,7.371420319235318,56.94274818470847,48.03647925915669,-3.9146836671648515,-2.9431414975923786,-6.471295798866073,-6.190770530905567,21.70059012035963,2.740001678466804,0.1391586618854994,3.0814995765686035,0.19758958840895957,5.965409564728244,1.6395445824887815,4.5234545706484255,-5.369998931884769,99.7871886253861,52.32934735766912,1.4419549940798204,1,-2.6799983978271484,-3.209999084472649,-7.354999542236328,-9.019999504089355,-2.840000152587887,3,-0.10394264007818077,6.085705255012214,30.75,1.9199981689453813,30.13999938964844,-3.2941130271852948,30.29999923706055,-0.10394264007818077
7292,2002-01-04,33.779998779296875,33.97999954223633,32.400001525878906,33.700000762939446,3020400.0,0.008960550811301093,5.583331346509946,0.03100698400119152,68.78117709370927,50.00774280101326,-4.007474587159084,-3.2797692489373347,-6.460863122085499,-6.56177482733834,20.744665645270675,1.5799980163574219,0.08858548072502259,3.2979989051818848,0.12338562679610021,6.472612183567669,1.710692265988996,4.885305544374777,-5.562398147583011,95.5257093140499,40.623552358192114,1.5873066391928918,1,-2.6899986267089844,-3.2649993896484375,-7.627498626708984,-9.439998626708984,-2.919998168945316,4,-0.12640611914503785,-1.0077535942063969,33.47999954223633,6.085705255012214,30.75,1.9199981689453813,30.13999938964844,-0.12640611914503785
7293,2002-01-07,34.09999847412109,34.5,33.43000030517578,34.150001525878906,2617800.0,0.009473052290941197,1.85333251953125,-0.6250536455105001,67.14177724543083,51.35682934431288,-3.8041626272895215,-3.665631796838454,-6.524143114091366,-6.921302110280333,19.62742790985254,1.0699996948242188,-0.14479633748877063,3.5404986381530676,0.08965670907794276,6.9913405672281925,1.8150776736155052,5.26591960269063,-5.651901885986323,91.98393698945439,32.90150202370084,1.7254209645375633,1,-2.74999809265136,-3.324998855590813,-7.757498264312737,-9.759998321533196,-0.8199996948242116,0,-0.13607036942156414,5.583331346509946,33.779998779296875,-1.0077535942063969,33.47999954223633,6.085705255012214,30.75,-0.13607036942156414
7294,2002-01-08,34.389999389648445,34.880001068115234,33.200000762939446,33.700000762939446,1844700.0,0.008504426055838232,1.0119740235414596,-13.799130302103908,65.04388804396922,53.379989560961384,-3.6643150202758363,-3.9402786947119424,-6.605177848600249,-7.254335697065407,18.638543040247086,1.6800003051757884,-0.04010005155486951,3.692499542236334,-0.13840939362591342,7.523408478098581,1.7770450743052066,5.607954010167457,-5.578788596801768,90.87520294434924,31.341259078471012,1.9154544679311243,1,-2.8249988555908274,-3.424999237060554,-7.999999523162849,-10.049999237060554,-1.6300010681152486,1,-0.12125618349237732,1.85333251953125,34.09999847412109,5.583331346509946,33.779998779296875,-1.0077535942063969,33.47999954223633,-0.12125618349237732
7295,2002-01-09,34.650001525878906,35.650001525878906,34.279998779296875,34.990001678466804,2227400.0,0.007560399559318531,-1.5370288608596445,-0.49275482504878965,63.40852194223175,56.15306986606733,-3.2555198871434463,-4.094379035999275,-6.656621281471711,-7.555177785455449,18.290338961427725,1.3700027465820312,0.21611216201591077,3.752001571655274,-0.466386943671381,7.970390086981933,1.6428073139919448,5.8611958293186035,-5.353287511010745,78.94737687467199,22.267823263149566,2.1091942576633294,1,-2.4300003051757812,-3.3000011444091797,-7.942501544952393,-10.310001373291016,-1.9500007629394602,2,-0.17691199994715567,1.0119740235414596,34.389999389648445,1.85333251953125,34.09999847412109,5.583331346509946,33.779998779296875,-0.17691199994715567
7296,2002-01-10,33.970001220703125,34.610000610351555,33.400001525878906,34.25,1412600.0,-0.01962482756798478,1.4199981689453327,0.8235254518731105,69.12568068700662,59.24722309324562,-1.9724566047565482,-3.349850944314376,-5.720405607758735,-6.92230225709303,17.692537239859845,1.25,0.3265591664382228,2.9220011711120613,-1.514861523606271,7.3588638658303935,0.7035698237528933,5.140432518471229,-4.037958454733889,48.307682917668274,-9.826346624359239,2.218431347359167,1,-1.390000343322754,-2.270000457763672,-7.155001163482666,-9.630001068115234,-2.3800010681152344,3,-0.14718874676699656,-1.5370288608596445,34.650001525878906,1.0119740235414596,34.389999389648445,1.85333251953125,34.09999847412109,-0.14718874676699656
7297,2002-01-11,33.47999954223633,34.860000610351555,33.0,33.970001220703125,2708900.0,-0.014424541090924725,-1.5655167333580533,1.7500136239782016,76.58929621748463,62.71222423028527,-1.0347452275310047,-2.825125053063708,-4.95332279419576,-6.476366288394175,17.353469485950573,1.8600006103515554,0.7052340437664526,2.317999553680419,-2.2505177183884157,6.886516825749258,0.03374091764599996,4.6022581897148385,-2.976160900276124,18.113179843439156,-45.08879072160886,2.284258636034419,1,-0.899998664855957,-1.5999984741210938,-6.664999485015869,-9.139999389648438,0.1100006103515625,4,-0.08482676796351551,1.4199981689453327,33.970001220703125,-1.5370288608596445,34.650001525878906,1.0119740235414596,34.389999389648445,-0.08482676796351551
7298,2002-01-14,33.209999084472656,34.240001678466804,33.06999969482422,33.47999954223633,2377100.0,-0.008064529912046647,-3.254558569555925,0.5510194548894131,71.8478118674783,65.34340823158324,-0.34481230530389695,-2.303036459050759,-4.452345024221003,-6.23919618100112,17.978982796786404,1.1700019836425852,1.2162317588211202,1.8129991531372056,-2.663738637500657,6.289736943775068,-0.4253697421817293,4.051368048456137,-2.1915441541205816,7.924489190737632,-57.10909272881328,2.2383688953189314,1,-0.6299982070922852,-1.3299980163574219,-5.192498207092285,-7.7949981689453125,-1.8999996185302699,0,-0.07076177473367773,-1.5655167333580533,33.47999954223633,1.4199981689453327,33.970001220703125,-1.5370288608596445,34.650001525878906,-0.07076177473367773
7299,2002-01-15,33.5,33.900001525878906,32.830001831054695,33.150001525878906,3749200.0,0.008732337353870356,-1.1616202094620276,-1.2962884471382754,81.17645210874127,68.89526148786226,-0.1207754276082369,-2.4035989790793053,-4.566100510481874,-6.561153431349343,18.625997279843435,1.0699996948242116,1.6481169491460363,1.9045001029968276,-2.5757369513710557,6.3847371573647145,-0.3356184241871176,4.144618630180769,-2.0183904100952432,23.758802888348207,-47.1604746673029,2.240118527183943,1,-0.22499942779541016,-1.6199989318847656,-4.75,-7.784999847412109,-2.7399997711181605,1,-0.0065672006180037545,-3.254558569555925,33.209999084472656,-1.5655167333580533,33.47999954223633,1.4199981689453327,33.970001220703125,-0.0065672006180037545
7300,2002-01-16,28.5,31.209999084472656,28.5,31.20000076293945,7836200.0,-0.14925373134328357,-1.0074061620059085,-7.714321525885548,48.83721274084701,67.99464643854432,5.058447697978622,2.5607219611481753,0.5176375241600546,-1.6030290083397531,18.123884898116057,5.0,1.8785968511613689,-2.9894998550415046,-7.663060209193745,1.6840604991107355,-5.326280032117623,-0.6527196779653828,7.150001525878906,0.0,-73.42041389793825,2.3367801770761205,1,3.575000762939453,3.3800010681152344,0.6024999618530273,-2.7849998474121094,4.939998626708984,2,0.14947362531695418,-1.1616202094620276,33.5,-3.254558569555925,33.209999084472656,-1.5655167333580533,33.47999954223633,0.14947362531695418
7301,2002-01-17,27.0,28.75,26.670000076293945,28.75,8616400.0,-0.052631578947368474,1.3771427699497767,0.6481479650008698,38.9600626909504,64.68118928268223,6.193955493285223,3.9115819291679017,2.1008237868928674,-0.16379211174849928,17.662835221802464,2.0799999237060547,2.0474378054779407,-4.267499828338622,-9.354485676705664,0.8194860200284211,-6.810992752522139,-1.7240069041551003,8.50700149536133,4.029302835009234,-64.05148844490455,2.5434929241835214,1,4.160000801086426,4.160000801086426,2.3550000190734863,-1.2849998474121094,7.220001220703125,3,0.21111113936812753,-1.0074061620059085,28.5,-1.1616202094620276,33.5,-3.254558569555925,33.209999084472656,0.21111113936812753
7302,2002-01-18,27.149999618530273,27.79999923706055,26.38999938964844,26.60000038146973,4694000.0,0.005555541427047173,-1.9072125216297209,-0.31428527832031045,37.931040530631485,61.43555186992674,5.592722550128009,3.7473636126955654,2.0265076622089104,-0.35194547012990895,17.77695677088414,1.4099998474121094,2.165725649186758,-3.9865001678466783,-9.362584680126517,1.3895843444331604,-6.674542423986594,-1.298457911706759,8.003521820068357,9.681528755276744,-54.13720597936849,2.6880422561399184,1,3.8700008392333984,3.8700008392333984,2.205000400543213,-1.3999996185302734,6.559999465942383,4,0.16353593357059393,1.3771427699497767,27.0,-1.0074061620059085,28.5,-1.1616202094620276,33.5,0.16353593357059393
7303,2002-01-22,26.170000076293945,27.649999618530273,26.149999618530273,27.649999618530273,2118800.0,-0.03609574791918102,1.027027653986231,-2.6909119913441106,35.68854368686378,58.173846941359464,5.955881262407978,4.813485286068044,3.067527710325251,0.5494849747608548,18.78833479914082,1.5,1.8882280717013202,-4.8644997596740716,-10.543259547541432,0.8142600281932886,-7.70387965360775,-2.0251198657403897,8.457710039367676,0.25807035924348914,-59.338499767831465,2.839379893933681,1,4.7300004959106445,4.7300004959106445,3.184999942779541,-0.4200000762939453,7.339998245239251,1,0.28353076250142406,-1.9072125216297209,27.149999618530273,1.3771427699497767,27.0,-1.0074061620059085,28.5,0.28353076250142406
7304,2002-01-23,28.29999923706055,29.0,27.10000038146973,27.399999618530273,4738400.0,0.08139087331130979,-1.533336046010401,-0.6081080384459767,42.040285078538396,55.799598400949094,3.2085855516019635,2.7546216227396307,1.0293936797833396,-1.643822654238818,19.59003296945517,2.8299999237060547,1.4193467355574612,-2.6900005340576136,-8.443081103716136,3.0630800356009082,-5.566540818886875,0.1865397507716473,5.649494038830564,42.49011552276632,-11.500162773125822,2.876540284829262,1,2.205000877380364,2.6000013351440394,1.055000782012936,-2.5499992370605504,9.249999999999996,2,0.10636043498333603,1.027027653986231,26.170000076293945,-1.9072125216297209,27.149999618530273,1.3771427699497767,27.0,0.10636043498333603
7305,2002-01-24,27.899999618530273,29.399999618530273,27.770000457763672,28.60000038146973,2415000.0,-0.014134262519924556,-2.395834823450874,-0.777778955153977,28.637065382755566,51.30086336714343,2.850125997623252,3.3001963083051997,1.5246296187406791,-1.3706156801043967,20.416230998688306,1.6299991607666016,0.9183552581862031,-3.0750000953674324,-8.86018448741924,2.7101842966843748,-5.967592291393338,-0.182407899341527,5.425534164771975,53.84615384615385,5.415527434679085,2.8925921960259044,1,2.605000495910641,3.0000009536743164,1.6300005912780762,-2.1499996185302734,11.30000114440918,3,0.10250898385145657,-1.533336046010401,28.29999923706055,1.027027653986231,26.170000076293945,-1.9072125216297209,27.149999618530273,0.10250898385145657
7306,2002-01-25,29.04999923706055,29.149999618530273,27.920000076293945,28.35000038146973,1396200.0,0.041218624883653465,1.7333334746184987,-0.9999972752192036,32.997849399850395,46.457369276295175,1.0379856526018472,2.287149732162419,0.4565012531971995,-2.6464788183797587,20.932136425852953,1.25,0.42714047549450385,-1.9375004768371547,-7.703947479231733,3.8289465255574235,-4.82072397803444,0.9457230243601344,3.701491813059942,89.23075749323928,44.82584475498197,2.8832235011972887,1,1.1450014114379883,1.8500013351440394,0.6200008392333949,-3.2999992370605504,10.04000091552734,4,0.15111874371576195,-2.395834823450874,27.899999618530273,-1.533336046010401,28.29999923706055,1.027027653986231,26.170000076293945,0.15111874371576195
7307,2002-01-28,29.229999542236328,29.8799991607666,28.85000038146973,29.38999938964844,1494500.0,0.006196224093050651,-1.239132237573194,-0.2285715842736174,32.31663972093162,42.065016815567766,0.21425502646844663,2.1629118609374345,0.32507823119605916,-2.9346904911943312,21.26120828565602,1.0299987792968714,-0.09348878539861971,-1.722500133514405,-7.524361526292772,4.079361259263962,-4.62343082990359,1.1784305628747767,2.9933721933569473,82.57373462998966,42.36191881727167,2.900930696389183,1,0.7950010299682617,1.6700010299682617,0.4400005340576172,-3.479999542236328,9.610000610351562,0,0.17071507891255422,1.7333334746184987,29.04999923706055,-2.395834823450874,27.899999618530273,-1.533336046010401,28.29999923706055,0.17071507891255422
7308,2002-01-29,28.489999771118164,29.979999542236328,28.13999938964844,29.70000076293945,1781300.0,-0.02531644826230295,1.0790979203417241,7.562513411057674,29.254576931522024,36.295919573654515,0.23949852100898283,2.9095315399846235,1.1192755245743626,-2.297446067456473,21.402150897889697,1.840000152587887,-0.6952251114273693,-2.3719999313354485,-8.272346455580255,3.528346592909358,-5.32217319345785,0.578173330786953,3.247502195110073,48.26388176024482,13.863289413839759,2.950173262122403,1,0.18999958038330078,2.410000801086426,1.4375004768371582,-2.739999771118164,10.559999465942383,1,0.18322216059286478,-1.239132237573194,29.229999542236328,1.7333334746184987,29.04999923706055,-2.395834823450874,27.899999618530273,0.18322216059286478
7309,2002-01-30,29.739999771118164,29.739999771118164,28.0,28.75,3214400.0,0.04387504422752553,2.5151518654451928,-0.8181809583709704,33.859298374139016,34.63170686624252,-1.787971288222188,1.7160087318649282,-0.05153544330707405,-3.636311694320831,21.738804095608955,1.739999771118164,-1.350024541199101,-1.1019999504089348,-7.0153483235262115,4.811348422708345,-4.058674136967575,1.8546742361497053,1.5505020072942344,89.14027735104551,57.88054311877988,2.95667418655864,1,-1.6750001907348633,1.1600008010864258,-0.08749961853027344,-3.989999771118164,9.460000991821289,2,0.12676525149392392,1.0790979203417241,28.489999771118164,-1.239132237573194,29.229999542236328,1.7333334746184987,29.04999923706055,0.12676525149392392
7310,2002-01-31,29.86000061035156,30.5,29.5,30.25,2261300.0,0.004034997987792055,1.2471925523342535,-0.3939388684988813,35.972695623644356,34.2997771920974,-1.8939359409377339,1.608374873423184,-0.09802431585332627,-3.8410714053238273,21.79532153655878,1.0,-1.9564473436407894,-0.9374991416931202,-6.867135254140525,4.992136970754284,-3.902317197916819,2.027318914530582,1.019260995270269,75.1938213730987,44.18658541405482,2.9648180562237014,1,-1.5350008010864222,1.039999961853031,-0.2575006484985316,-4.110000610351559,8.540000915527347,3,0.25753511284400643,2.5151518654451928,29.739999771118164,1.0790979203417241,28.489999771118164,-1.239132237573194,29.229999542236328,0.25753511284400643
7311,2002-02-01,30.0,30.239999771118164,29.18000030517578,29.95000076293945,1880600.0,0.004688526014293037,3.0000071975585882,-0.12820337258891987,37.832168783557016,34.288791442422465,-1.7473897800604519,1.2588362764530139,-0.17200778767210068,-4.041765698156951,20.703546647543348,1.0599994659423828,-2.7169045051451235,-0.6234997749328599,-6.424542456402911,5.1775429065371945,-3.5240211156678853,2.2770215658021655,0.5009206466545031,80.0,45.405287512294564,2.9005213407350268,2,-1.6750001907348633,0.9000005722045898,-0.39750003814697266,-4.25,7.479999542236328,4,0.3066666920979817,1.2471925523342535,29.86000061035156,2.5151518654451928,29.739999771118164,1.0790979203417241,28.489999771118164,0.3066666920979817
7312,2002-02-04,29.51000022888184,31.45000076293945,29.34000015258789,31.45000076293945,2926800.0,-0.01633332570393864,1.1752577623660598,-38.80060273136202,37.25895583686179,34.46328168131113,-0.9917074388975244,1.488871536952324,0.43576914167548253,-3.599959192910685,19.380305323074637,2.110000610351559,-2.8001291613316432,-0.8999996185302699,-6.523488099546963,4.723488862486423,-3.7117438590386165,1.9117446219780767,-3.360000610351566,43.768112897322894,5.560212918412191,2.811744240508346,2,-0.23499965667724965,1.3900003433227504,0.09249973297118785,-3.7600002288818395,6.190000534057614,0,0.3246357116029426,3.0000071975585882,30.0,1.2471925523342535,29.86000061035156,2.5151518654451928,29.739999771118164,0.3246357116029426
7313,2002-02-05,29.459999084472656,30.35000038146973,29.15999984741211,29.51000022888184,1648500.0,-0.0016943796686333945,-2.6615422536657904,0.025773778682732264,35.854337321847225,33.775954152789886,-0.47599791068777364,1.23684588251119,0.5937890652409337,-3.5783336996722355,17.756716273474773,1.1900005340576207,-2.600762245288834,-0.7180007934570298,-6.0771472234161195,4.641145636502063,-3.397574008436578,1.961572421522515,-3.203999443054201,42.31880468422611,2.188874830164991,2.679573214979546,2,0.15000152587890625,1.4400014877319336,0.1425008773803711,-3.7099990844726562,6.400001525878906,1,0.31839787371409356,1.1752577623660598,29.51000022888184,3.0000071975585882,30.0,1.2471925523342535,29.86000061035156,0.31839787371409356
7314,2002-02-06,30.21999931335449,30.420000076293945,29.040000915527344,29.79999923706055,2131400.0,0.0257977003564267,2.3658450352044698,-8.399809269501455,58.56573447842651,37.10136183008666,-1.0448855651997881,0.1564425714683786,-0.06776625202303777,-4.3712005656133215,15.880902240259221,1.3799991607666016,-2.3591324584086024,0.2504994392394977,-4.729746141437989,5.230745019916984,-2.239623351099244,2.740622229578239,-3.860119649505613,48.96259222149931,3.6013191504766695,2.4901227903387433,2,-0.5349988937377894,0.6800012588501012,-0.6174993515014613,-4.469999313354489,6.780000686645511,2,0.29219060636457406,-2.6615422536657904,29.459999084472656,1.1752577623660598,29.51000022888184,3.0000071975585882,30.0,0.29219060636457406
7315,2002-02-07,28.520000457763672,30.649999618530273,28.51000022888184,30.649999618530273,2070100.0,-0.056254099742469976,1.0093898899736968,-5.071425652018015,57.42187878349874,39.815142872714254,0.8407199000918375,1.447883999423368,1.6468653256291148,-2.699278297758415,13.617238353751675,2.139999389648434,-2.0065455892061195,-1.142999362945556,-5.641621980203752,3.35562325431264,-3.3923106715746556,1.1063119456835437,-2.058318371932984,0.34014377773022636,-48.173596922550026,2.249311308629099,2,1.2049999237060547,2.380000114440918,1.2099995613098145,-2.770000457763672,9.470001220703125,3,0.374474057985805,2.3658450352044698,30.21999931335449,-2.6615422536657904,29.459999084472656,1.1752577623660598,29.51000022888184,0.374474057985805
7316,2002-02-08,28.96999931335449,29.13999938964844,28.25,28.75,2318200.0,0.015778360742217945,2.1785722800671383,-0.10328610330311555,58.63377701821607,42.73926923907919,0.4226229848490739,0.6367371095250896,1.2205761041454508,-3.1325494455915077,11.947133011869077,0.889999389648441,-1.8754466054061822,-0.44300041198730966,-4.464223414988918,3.5782225910143026,-2.453611913488114,1.5676110895134947,-2.4085508539816267,22.49997317791616,-29.64826905166909,2.0106115015008057,2,0.7550010681152379,1.9300012588501012,0.6700010299682653,-3.2199993133544886,9.430002212524418,4,0.3255092314820114,1.0093898899736968,28.520000457763672,2.3658450352044698,30.21999931335449,-2.6615422536657904,29.459999084472656,0.3255092314820114
7317,2002-02-11,30.63999938964844,30.63999938964844,29.540000915527344,29.6299991607666,2559600.0,0.057645844524550016,1.178214306622267,4.590924460088695,69.90204921979574,47.255655048887384,-1.1469489961984003,-1.3248642970162017,-0.3668120949393767,-4.7494355577178204,10.580661883897626,1.6700000762939524,-1.4605612093331928,1.368999671936038,-2.225451437954934,4.963450781827014,-0.42822588300944986,3.166225226881526,-3.980779884204246,99.5833237303614,39.18297151723251,1.7972255549454872,2,-0.9149990081787145,0.2600011825561488,-0.10499858856201172,-4.644998550415039,7.180000305175778,0,0.22323760733816278,2.1785722800671383,28.96999931335449,1.0093898899736968,28.520000457763672,2.3658450352044698,30.21999931335449,0.22323760733816278
7318,2002-02-12,30.86000061035156,31.290000915527344,29.70000076293945,30.25,2305100.0,0.007180196641173753,1.1632637173285771,0.6039608634810748,63.733913396545944,50.57505671804371,-1.112391114581154,-1.823437012942943,-0.5515223516463799,-4.912268903357337,9.262586726236478,1.5900001525878942,-1.1552467787409633,1.706500816345212,-1.4758008133325227,4.888802446022943,0.11535000150634644,3.2976516311840776,-4.10496547975746,85.85525737905269,22.231451282629934,1.591150814838866,2,-1.0100002288818324,0.039999961853030896,-0.057500839233394885,-4.565000534057614,7.649997711181644,1,0.15683733171944203,1.178214306622267,30.63999938964844,2.1785722800671383,28.96999931335449,1.0093898899736968,28.520000457763672,0.15683733171944203
7319,2002-02-13,33.279998779296875,33.400001525878906,30.989999771118164,31.0,3571800.0,0.07841860405322088,-1.095654394947349,3.737699177026812,73.72134035834277,54.769350577454645,-3.3273379072982614,-4.491019085792544,-2.8580573632828177,-7.2133435454724335,8.402804947302315,2.5400009155273473,-0.7739620855086997,4.137499046325683,1.0175473866552736,7.257450705996096,2.5775232164904764,5.697474876160889,-6.431064336055869,97.66985027132489,31.453921189971624,1.5599758298352058,2,-2.454998016357422,-2.379998207092285,-2.217498779296875,-6.344998359680176,4.700000762939453,2,0.07752409632477741,1.1632637173285771,30.86000061035156,1.178214306622267,30.63999938964844,2.1785722800671383,28.96999931335449,0.07752409632477741
7320,2002-02-14,32.759998321533196,33.799999237060554,32.09999847412109,33.279998779296875,2771400.0,-0.01562501432804031,1.1794862389807903,-0.22807049832019693,67.32025864433265,58.04580500642971,-2.6292008546519874,-3.8319737939826375,-2.215079291718112,-6.559151158779933,9.04546974137721,1.7000007629394673,-0.2540331522284127,3.404498672485346,-0.08995040088009176,6.898947745850787,1.6572741358026235,5.151723209168068,-5.649021194986673,81.26124218932013,17.21476821627182,1.7472245366827206,2,-1.734998703002919,-1.8599977493286062,-1.4949979782104421,-5.539998054504387,4.620002746582031,3,0.12942618729256306,-1.095654394947349,33.279998779296875,1.1632637173285771,30.86000061035156,1.178214306622267,30.63999938964844,0.12942618729256306
7321,2002-02-15,32.700000762939446,33.25,32.259998321533196,32.759998321533196,2979800.0,-0.0018314274013351284,-1.1063810791507196,0.11537981880203782,66.38339197666943,61.28185346640834,-2.3981189783480765,-3.5026331496602836,-2.0882939975849872,-6.39268906668573,8.947313841904304,0.990001678466804,0.14056361622549574,3.0595010757446204,-0.5538043571597697,6.672806508649014,1.2528483592924253,4.866153792196815,-5.1876823097620814,74.17842940076068,11.960178051068887,1.8066527164521966,2,-1.675001144409169,-2.1950006484985316,-0.9149999618530202,-4.4600000381469656,5.349998474121101,4,0.16177372452916794,1.1794862389807903,32.759998321533196,-1.095654394947349,33.279998779296875,1.1632637173285771,30.86000061035156,0.16177372452916794
7322,2002-02-19,31.59000015258789,32.509998321533196,31.5,32.5,1994200.0,-0.03394497200163904,1.1720475977571316,15.167281281790437,64.14234114923006,64.42496500278422,-1.0751004484549576,-2.1533468822180097,-1.01522741135933,-5.1768075408262035,8.5438627753684,1.200000762939446,0.4719896417046918,1.7275004386901855,-1.785727735086752,5.240728612467123,-0.029113648198283215,3.4841145255786543,-3.7004208523775333,46.09756324491293,-17.146977151537747,1.7566140868884694,2,-0.5650005340576136,-1.0850000381469762,0.5500006675720215,-3.1349992752075195,6.409999847412109,1,0.21557459133893464,-1.1063810791507196,32.700000762939446,1.1794862389807903,32.759998321533196,-1.095654394947349,33.279998779296875,0.21557459133893464
7323,2002-02-20,33.59000015258789,33.59999847412109,31.899999618530273,32.09999847412109,4610400.0,0.06331117411647624,1.2516566162334615,-1.637364756383339,66.43894666768523,65.2997663571463,-2.7129461117983382,-3.76182785592162,-3.043867401326878,-7.027085846729456,8.193446206037134,2.009998321533196,0.8241859830357967,3.356500434875489,-0.08121771422055701,6.7942185839715314,1.6376413603274678,5.07535950942351,-5.345795656166523,92.526721552161,31.212887855296913,1.7188590745480217,2,-2.5650005340576136,-3.394999504089352,-1.359999179840088,-5.1349992752075195,5.840000152587891,2,0.12593032220961264,1.1720475977571316,31.59000015258789,-1.1063810791507196,32.700000762939446,1.1794862389807903,32.759998321533196,0.12593032220961264
7324,2002-02-21,31.309999465942386,33.200000762939446,31.309999465942386,32.900001525878906,3637800.0,-0.06787736458137061,-1.3773570420059975,-1.0671142743762647,55.22710586392257,65.0559026994156,-0.2928670106880311,-1.3120318846879009,-0.7899321165099451,-4.598722913964121,8.437203171744281,2.2800006866455043,1.1963951760240938,0.9259997367858936,-2.4175715142263776,4.269570987798165,-0.7457858887202455,2.5977853622920293,-2.7324472850826673,0.0,-57.09782457331151,1.6717856255061363,2,-0.2849998474121094,-1.2849988937377965,0.9200015068054164,-2.8549985885620153,7.879999160766591,3,0.22995844709044633,1.2516566162334615,33.59000015258789,1.1720475977571316,31.59000015258789,-1.1063810791507196,32.700000762939446,0.22995844709044633
7325,2002-02-22,30.76000022888184,31.79999923706055,30.5,31.31999969482422,2431100.0,-0.017566248688659747,-1.4074061646218659,0.35220046568036334,52.66106581008709,64.3922681207346,0.6797770226162427,-0.5657909858839467,-0.2410111980771923,-3.9100370210520943,8.71779780008897,1.2999992370605504,1.6053405846254627,0.23300046920776651,-2.9013463032296336,3.3673472416451666,-1.3341729170109353,1.8001738554264648,-1.8691012246500698,8.387108285772783,-43.921226569208955,1.5671733862186996,2,0.9099998474121094,-0.7850008010864258,1.8175005912780726,-1.784999847412113,7.499998092651364,4,0.23472039205563244,-1.3773570420059975,31.309999465942386,1.2516566162334615,33.59000015258789,1.1720475977571316,31.59000015258789,0.23472039205563244
7326,2002-02-25,33.439998626708984,33.900001525878906,31.25,31.25,3387300.0,0.08712608510681297,-1.4200942352746497,-3.9107155629579164,61.93078163909503,63.50657172287897,-1.452183761475574,-3.0567602259117237,-2.901606843097529,-6.432600332659035,9.339352199370762,3.1400012969970668,1.6858839451231376,2.693498897552491,-0.6153423100214255,6.002340105126404,1.0390782937655345,4.347919501339447,-4.254553608507489,86.47050903746255,31.71531464373892,1.654420603786957,2,-1.6399974822998047,-3.4149980545043945,-1.4624977111816406,-3.93499755859375,4.1100006103515625,0,0.11782304435441304,-1.4074061646218659,30.76000022888184,-1.3773570420059975,31.309999465942386,1.2516566162334615,33.59000015258789,0.11782304435441304
7327,2002-02-26,34.220001220703125,34.5,32.61999893188477,33.5,2989700.0,0.023325437381182867,1.9375044703526103,0.3287678868479955,63.83721796740475,63.51805000852994,-1.8673282242667995,-3.629861431438357,-3.660157711847603,-7.050790247415925,10.477956411649274,1.8800010681152273,1.9510760605016735,3.224001407623291,-0.34562122045595345,6.793624035702539,1.4391900935836688,5.008812721662913,-4.657391681887436,93.00003051757812,35.15684568577835,1.7848113140396236,2,-1.720001220703125,-3.8950014114379883,-3.060000419616699,-4.210000038146973,3.979999542236328,1,0.11192279017337592,-1.4200942352746497,33.439998626708984,-1.4074061646218659,30.76000022888184,-1.3773570420059975,31.309999465942386,0.11192279017337592
7328,2002-02-27,33.709999084472656,35.22999954223633,33.40999984741211,34.450000762939446,2822200.0,-0.014903627061296443,-1.7164171456388622,-1.0277783664646194,60.29498527065393,62.02623277656452,-1.0175449035664883,-2.8551223036481197,-3.0474678066768703,-6.401853972077912,11.413631113499928,1.8199996948242188,2.187623861226335,2.452999305725097,-1.1084555507830274,6.014454162233218,0.672271877471033,4.233726733979157,-3.6536504995385357,67.86468065819261,8.530586751533178,1.7807274282540606,2,-0.8449993133544922,-3.0199995040893555,-2.6899986267089844,-3.699997901916504,3.2900009155273438,2,0.12726197069235123,1.9375044703526103,34.220001220703125,-1.4200942352746497,33.439998626708984,-1.4074061646218659,30.76000022888184,0.12726197069235123
7329,2002-02-28,33.509998321533196,34.47999954223633,33.259998321533196,33.669998168945305,2312400.0,-0.005932980372923891,-2.6969742507875254,0.2162155195966761,66.14885960309866,61.89607732753852,-0.8733274137563711,-2.4856413071924415,-2.777868796068674,-6.074008238864458,12.291763111022542,1.220001220703132,2.154095665265583,2.0644986152648848,-1.5574485859001541,5.686445816429927,0.2535250146823671,3.875472215847406,-2.8328116217228114,63.6363343094549,-3.0295571613192678,1.8109736005825205,2,-0.644998550415032,-2.3449983596801687,-2.609997749328606,-3.4999971389770437,2.990001678466804,3,0.17666375052721062,-1.7164171456388622,33.709999084472656,1.9375044703526103,34.220001220703125,-1.4200942352746497,33.439998626708984,0.17666375052721062
7330,2002-03-01,37.54999923706055,37.54999923706055,34.209999084472656,34.209999084472656,4624600.0,0.12056105991898214,1.0,-20.875020861645567,72.53150906416214,62.579201448371045,-4.651575066028769,-6.239911063984408,-6.735030674136194,-9.958819127134351,14.014904314520427,4.040000915527351,2.3420860862897186,5.719999599456788,1.2689279259575699,10.171071272956006,3.494463762707177,7.945535436206399,-6.32647499615905,100.0,26.601199728619292,2.225535836749609,3,-3.5249996185302734,-4.8899993896484375,-6.847498893737793,-7.5399980545043945,-2.499999999999993,4,0.04367508449986346,-2.6969742507875254,33.509998321533196,-1.7164171456388622,33.709999084472656,1.9375044703526103,34.220001220703125,0.04367508449986346
7331,2002-03-04,39.20000076293945,39.9900016784668,37.38999938964844,37.54999923706055,5965200.0,0.043941452980121865,-1.6395945966879928,0.49401241032892057,72.50262736713745,63.50812213924964,-5.903393242269843,-7.552555521270552,-8.307747124627628,-11.456830855328128,15.871431825894206,2.6000022888183594,2.2342758033082077,6.910001087188718,1.464709491605909,12.355292682771523,4.187355289397317,9.632646884980122,-7.09077002257569,89.28085995770189,18.401332133841677,2.722645797791403,3,-3.9549999237060547,-5.244999885559082,-8.4975004196167,-9.1899995803833,-4.5600013732910085,0,-0.023979653650796573,1.0,37.54999923706055,-2.6969742507875254,33.509998321533196,-1.7164171456388622,33.709999084472656,-0.023979653650796573
7332,2002-03-05,39.09000015258789,39.70000076293945,38.5,38.70000076293945,4797800.0,-0.0028061379645574203,-2.0379730943436316,0.2363630478709385,71.7609676055406,64.09945779901135,-5.160297397733828,-7.049476460129995,-8.066308874062436,-11.179247286986467,17.79650886961404,1.2000007629394531,2.2802359379420167,6.321000480651854,0.25529025976566544,12.386710701538039,3.2881453702087597,9.353855591094948,-5.719846062127644,86.62702708830483,16.913062604792714,3.032855110443093,3,-3.844999313354492,-5.094999313354492,-8.542499542236328,-9.079998970031738,-3.3899993896484375,1,-0.03939628829664743,-1.6395945966879928,39.20000076293945,1.0,37.54999923706055,-2.6969742507875254,33.509998321533196,-0.03939628829664743
7333,2002-03-06,38.84000015258789,39.25,37.75,39.0,3595600.0,-0.006395497544746109,3.545455596335578,-0.4102566610587269,66.60692816248326,65.36388249885142,-4.567600436360664,-6.388248148937485,-7.634775095092756,-10.784888459625165,19.75136179496411,1.5,2.3605621968131416,5.602000427246097,-0.8261340036709939,12.030134858163187,2.387933211787555,8.816067642704642,-4.410670448046595,82.91231868860638,16.043297267788574,3.2140672154585452,3,-3.594999313354492,-4.844999313354492,-8.3774995803833,-8.829998970031738,-2.0400009155273438,2,-0.016477842099230644,-2.0379730943436316,39.09000015258789,-1.6395945966879928,39.20000076293945,1.0,37.54999923706055,-0.016477842099230644
7334,2002-03-07,39.04999923706055,39.59000015258789,38.29999923706055,39.20000076293945,3255600.0,0.005406773523368935,1.7741946069222376,0.9375104308227833,69.14181174160277,67.19507649124206,-3.983083527381112,-6.221802570964606,-7.688650569024233,-10.899096555758284,21.916525679015862,1.2900009155273438,2.5825608257623216,5.370499515533446,-1.3892404381856238,12.130239469252519,1.9906295386739075,8.750369492392984,-3.7309620166911728,83.73698928123348,17.916484874033912,3.3798699768595366,3,-3.4299983978271484,-5.054998397827148,-9.25999927520752,-8.474998474121094,-1.2599983215332031,3,-0.05249678046382622,3.545455596335578,38.84000015258789,-2.0379730943436316,39.09000015258789,-1.6395945966879928,39.20000076293945,-0.05249678046382622
7335,2002-03-08,39.20000076293945,39.59000015258789,38.400001525878906,39.400001525878906,4281100.0,0.0038412683433945993,3.10345757450195,1.3333248563145312,69.67311385595741,68.055335626449,-3.1401927809547416,-5.829544447484764,-7.645650988372914,-10.927351954483981,24.232392175130435,1.1899986267089844,2.641544235285288,4.986501026153562,-1.74440614534128,11.717408197648403,1.6210474404061372,8.351954611900982,-3.133609229274491,69.61537615082712,4.651658086276129,3.3654535857474217,3,-2.895000457763672,-5.079999923706055,-9.717500686645508,-8.625,0.29000091552734375,4,-0.06887756914260301,1.7741946069222376,39.04999923706055,3.545455596335578,38.84000015258789,-2.0379730943436316,39.09000015258789,-0.06887756914260301
7336,2002-03-11,38.400001525878906,39.04999923706055,37.45000076293945,39.04999923706055,3049300.0,-0.020408143405366563,3.9230895635384084,3.249976158233039,71.00554766416369,68.85181670386665,-1.7462651309982178,-4.51851677190141,-6.677310144556159,-9.982996117060601,26.279653118405488,1.75,3.036190704615258,3.7150016784667983,-2.786585696478447,10.21658905341204,0.46420799099417565,6.965795365939421,-1.7058323690456518,42.22225613064236,-24.089895856915923,3.2507936874726213,3,-1.7750015258789062,-4.280000686645508,-8.787501335144043,-7.825000762939453,0.5,0,-0.08723963947138613,3.10345757450195,39.20000076293945,1.7741946069222376,39.04999923706055,3.545455596335578,38.84000015258789,-0.08723963947138613
7337,2002-03-12,37.47999954223633,37.97000122070313,36.7599983215332,37.45000076293945,5130700.0,-0.023958384038671454,1.3960402770748312,-0.04615213066264459,62.85524505444828,69.13629001317713,-0.35224383006980986,-3.225160620017782,-5.632615103604909,-8.928589266104662,27.976426709784125,1.6400032043457031,3.5479715947938644,2.4529996871948256,-3.8698285750061103,8.775827949395765,-0.7084144439056459,5.614413818295294,2.5100021362304688,25.441722786263867,-36.00312634906217,3.1614141311004693,3,-0.8549995422363281,-3.3599987030029297,-7.867499351501465,-6.904998779296875,-0.9799995422363281,1,-0.07577375099451322,3.9230895635384084,38.400001525878906,3.10345757450195,39.20000076293945,1.7741946069222376,39.04999923706055,-0.07577375099451322
7338,2002-03-13,35.70000076293945,36.75,35.70000076293945,36.4900016784668,3950400.0,-0.0474919637416481,-1.6582228360068374,-26.33443540183113,65.00341510418642,69.00901840218688,1.9441729271534527,-1.1214677350984275,-3.7579641039817204,-6.990439078102575,29.176702638701325,1.779998779296875,3.662214448523791,0.43100090026855753,-5.583263097245926,6.445264897783037,-2.5761310984886805,3.4381328990257956,4.225400848388674,0.0,-66.35791779220258,3.0071319987572402,3,1.3999996185302734,-1.5799999237060547,-5.612500190734863,-5.125,-0.11999893188476562,2,0.0,1.3960402770748312,37.47999954223633,3.9230895635384084,38.400001525878906,3.10345757450195,39.20000076293945,0.0
7339,2002-03-14,35.86000061035156,36.70000076293945,35.189998626708984,36.5,2671100.0,0.004481788347136639,1.9038477056816931,0.810124870831603,67.90729540381454,68.49521688437049,2.405545699751208,-1.1365409191870839,-3.8143429326639477,-6.969792605262121,29.343661744902004,1.5100021362304688,3.691374553151519,0.46200065612792685,-5.482910487517323,6.406911799773177,-2.5104549156946945,3.434456227950548,3.8963849670410156,15.227312529368826,-56.048454968495655,2.972455571822625,3,1.7299995422363281,-1.739999771118164,-5.605000019073486,-5.284999847412109,-0.9300003051757812,3,0.026213012010871006,-1.6582228360068374,35.70000076293945,1.3960402770748312,37.47999954223633,3.9230895635384084,38.400001525878906,0.026213012010871006
7340,2002-03-15,37.0,37.5,36.2599983215332,37.0,3113000.0,0.03179027803249279,1.4800033569335938,-0.0,64.01574417635783,67.55222986317276,1.3179174492250354,-2.047583781515918,-4.855003121685812,-7.904875203118454,29.46861946792393,1.6399993896484375,3.8896346316454853,1.3899999618530288,-4.460466888140495,7.240466811846552,-1.535233463143733,4.3152333868497905,2.482402360351564,46.891219872790735,-21.534611686489548,2.9252334249967618,3,0.44499969482421875,-2.8799991607666016,-6.7074995040893555,-6.424999237060547,-2.3199996948242188,4,0.021351376095333663,1.9038477056816931,35.86000061035156,-1.6582228360068374,35.70000076293945,1.3960402770748312,37.47999954223633,0.021351376095333663
7341,2002-03-18,37.9900016784668,38.88999938964844,37.25,37.790000915527344,2572500.0,0.026756802120724288,-1.5624938532834642,100.0,64.60107774738562,66.75668654559998,0.15447168678414158,-2.7625911075227805,-5.820123044248319,-8.696174000062108,29.784549192763656,1.8899993896484375,4.068930090786623,2.11550159454346,-3.6588505498519694,7.889853738938889,-0.7716744776542512,5.002677666741171,1.234856457866215,75.67574255128963,9.93048781797728,2.8871760721977138,3,-0.6000022888183594,-3.8700008392333984,-7.677501201629639,-7.160000801086426,-5.14000320434571,0,0.03948407301203716,1.4800033569335938,37.0,1.9038477056816931,35.86000061035156,-1.6582228360068374,35.70000076293945,0.03948407301203716
7342,2002-03-19,38.400001525878906,38.650001525878906,37.5,38.5,2670300.0,0.010792309273429224,4.749985694939824,-0.4999904632932156,68.30601304441305,66.94547375470327,-0.4064388508998391,-2.7787096811295626,-6.209635245535864,-8.901951870403742,30.660083425020012,1.1500015258789062,3.7482146670668968,2.1850013732910156,-3.3225501832355846,7.692552929817616,-0.5687744049722809,4.938777151554312,0.5827650398766622,86.7568172234577,20.40061499259336,2.7537757782632997,3,-1.0100021362304688,-3.635000228881836,-8.087501049041748,-7.500000953674316,-5.20000076293946,1,0.013020832815932026,-1.5624938532834642,37.9900016784668,1.4800033569335938,37.0,1.9038477056816931,35.86000061035156,0.013020832815932026
7343,2002-03-20,37.81999969482422,38.75,37.38000106811523,37.70000076293945,2419100.0,-0.015104213750194995,-2.605268309332428,-1.2000076295109483,66.33813240724061,66.63395382866304,0.015265469359306394,-1.9663754869671735,-5.625779154339881,-8.150642389946043,31.062127581377897,1.3699989318847727,3.273734890563624,1.3934995651245146,-4.013573647003923,6.8005727772529525,-1.3100370409397044,4.0970361711887335,1.0699996948242188,71.08109529214904,4.1998797469473175,2.703536606064218,3,-0.43000030517578125,-2.9749984741210938,-7.5074992179870605,-6.919999122619629,-6.309999465942379,2,-0.0349021603774593,4.749985694939824,38.400001525878906,-1.5624938532834642,37.9900016784668,1.4800033569335938,37.0,-0.0349021603774593
7344,2002-03-21,38.5099983215332,38.560001373291016,37.27000045776367,37.75,2015200.0,0.01824427901313319,1.9999866929849852,6.333375719235782,54.87804216169193,64.99005697374466,-0.8486302426047558,-2.2022202126589505,-6.313175236719296,-8.691524420071769,31.871790915060284,1.2900009155273438,2.8188524570527065,1.7234982490539537,-3.185000930368851,6.631997428476758,-0.7307513406574486,4.177747838765356,0.24000167846679688,85.55129605374805,21.915086431701823,2.4542495897114027,3,-1.3899993896484375,-3.2649974822998047,-8.134997844696045,-7.609997749328613,-6.689998626708984,3,-0.07608404617457964,-2.605268309332428,37.81999969482422,4.749985694939824,38.400001525878906,-1.5624938532834642,37.9900016784668,-0.07608404617457964
7345,2002-03-22,37.97999954223633,39.150001525878906,37.7599983215332,38.52000045776367,1630500.0,-0.013762627951103279,-1.8367315162980435,-0.7105290896405644,43.00458113579971,61.87883847059311,-0.5698094561627087,-1.1632223612829762,-5.795060814740943,-8.017809242591408,33.35300319389748,1.3900032043457031,2.5136388835818337,0.8324995040893555,-3.1922345777066994,4.85723358588541,-1.179867536808672,2.844866544987383,-2.7900009155273438,38.4209976830752,-21.06372290991881,2.0123670408980274,3,-0.8099994659423828,-2.7349987030029297,-7.117498874664307,-7.079998970031738,-5.029998779296882,4,-0.08030540478729442,1.9999866929849852,38.5099983215332,-2.605268309332428,37.81999969482422,4.749985694939824,38.400001525878906,-0.08030540478729442
7346,2002-03-25,37.38000106811523,38.95000076293945,37.25,38.400001525878906,2108200.0,-0.01579774832419001,-1.6562458090569074,1.8888865341414958,40.71661642531763,59.41899084513414,-0.14495766735630156,-0.2665820378730288,-5.192241966146597,-7.2507365259791285,33.848234828692405,1.7000007629394531,2.1108230690481733,0.03550090789794069,-3.5911579891780647,3.662159804973946,-1.7778285406400656,1.848830356435947,-2.1108023834228433,6.842155984853282,-47.17646221312246,1.8133294485380045,3,-0.21000099182128196,-2.135000228881829,-6.417500972747796,-6.480000495910637,-3.6599998474121023,0,-0.07223115799326496,-1.8367315162980435,37.97999954223633,1.9999866929849852,38.5099983215332,-2.605268309332428,37.81999969482422,-0.07223115799326496
7347,2002-03-26,38.04999923706055,38.47999954223633,36.88000106811523,37.38000106811523,1593700.0,0.017923974044955937,1.0915029420564568,-0.6568606551552643,45.898228759894266,57.29619236243502,-0.8108701107865528,-0.6692470105588342,-5.835779537897608,-7.737529959337724,34.0399346816595,1.5999984741211009,1.6730111712675253,0.5139991760253935,-2.809819210738574,3.837817562789361,-1.147910017356594,2.175908369407381,-2.703184495544434,51.54175916325404,1.129337800875021,1.6619091933819854,3,-0.8799991607666016,-2.8049983978271484,-7.284999370574951,-7.149998664855957,-6.099998474121097,1,-0.1366623092563608,-1.6562458090569074,37.38000106811523,-1.8367315162980435,37.97999954223633,1.9999866929849852,38.5099983215332,-0.1366623092563608
7348,2002-03-27,38.0,38.5,37.709999084472656,38.04999923706055,1531900.0,-0.0013140404221572144,-1.5079351623665616,-0.07462593090254765,44.45617991196789,54.69051286334095,-0.44734951261489186,-0.29657841327527024,-5.750650885498338,-7.526867166925474,33.96874315507801,0.7900009155273438,1.2496220558701836,0.24949989318847798,-2.546501321021182,3.045501107398138,-1.1485007139163486,1.6475005002933045,-2.577121522796631,49.33915004528917,3.0122670468072883,1.3980006071048288,3,-0.2950000762939453,-2.7549991607666016,-7.235000133514404,-7.09999942779541,-7.909999847412109,2,-0.12631576939633038,1.0915029420564568,38.04999923706055,-1.6562458090569074,37.38000106811523,-1.8367315162980435,37.97999954223633,-0.12631576939633038
7349,2002-03-28,39.43000030517578,39.68999862670898,39.0,39.099998474121094,3163200.0,0.03763158697830993,-1.603774399723587,-6.60013733119707,51.069765692339416,53.25207080956112,-1.4725439071597748,-1.3284364154956592,-7.1375297810403,-8.817393398780894,34.193816721467876,1.6899986267089773,1.0980291472040449,1.383500099182129,-0.679724388075023,3.446724586439281,0.3518878555535494,2.4151123428107084,-3.932579366998901,90.74738265383722,45.40968287548504,1.0316122436285764,3,-1.145000457763679,-4.184999465942383,-8.820000171661373,-8.529999732971191,-9.430000305175781,3,-0.20086228797858574,-1.5079351623665616,38.0,1.0915029420564568,38.04999923706055,-1.6562458090569074,37.38000106811523,-0.20086228797858574
7350,2002-04-01,39.18999862670898,39.38999938964844,38.599998474121094,39.29999923706055,2806700.0,-0.006086778508984647,4.448264975928021,-0.33333333333335485,53.876335658963725,52.06043279973647,-0.9937223165677551,-1.0111106094196671,-6.695116857862949,-8.456738517071567,33.297874379756855,0.8300018310546875,1.0496197831135987,1.0614984512329002,-1.0484702753503896,3.17146717781619,0.006514087941255298,2.116482814524545,-3.5248745809908115,82.20639023436651,34.9678793638345,1.054984363291644,4,-0.904998779296875,-3.944997787475579,-8.664998531341546,-8.289998054504387,-9.299999237060536,0,-0.18805815744177945,-1.603774399723587,39.43000030517578,-1.5079351623665616,38.0,1.0915029420564568,38.04999923706055,-0.18805815744177945
7351,2002-04-02,38.2599983215332,39.0099983215332,37.810001373291016,39.0,2276900.0,-0.023730552124642257,2.1578936801369277,6.727250658898164,53.8235245718936,50.45126741390097,-0.023909694651109703,-0.16352787641733357,-5.520981829739014,-7.402763440518818,31.52870728104262,1.3799972534179616,0.9356222819901916,0.1784982681274414,-1.872013665538077,2.22901020179296,-0.8467576987053178,1.2037542349602006,-2.433879292575405,49.110265209930965,-0.8488180994805461,1.0252559668327608,4,0.025001525878899145,-2.6399974822998047,-7.437498569488522,-7.359997749328613,-6.619998931884762,1,-0.13878718744232732,4.448264975928021,39.18999862670898,-1.603774399723587,39.43000030517578,-1.5079351623665616,38.0,-0.13878718744232732
7352,2002-04-03,37.54999923706055,38.849998474121094,36.709999084472656,38.099998474121094,2462300.0,-0.01855721682227729,1.0878050595930369,0.7432405264270286,60.131429521671066,49.7616337599488,0.6178055830113891,0.4481600678122817,-4.574900420453417,-6.5770884113458585,29.39916974046104,2.1399993896484375,0.8205199607805511,-0.4545007705688491,-2.46073771306024,1.551736171922542,-1.457619241814541,0.5486177006768429,-1.5693250241927004,28.187928913489635,-26.93024697665563,1.0031184712456938,4,0.6499996185302734,-1.2449989318847656,-6.637498378753662,-6.649998664855957,-7.329999923706058,2,-0.10199728612983161,2.1578936801369277,38.2599983215332,4.448264975928021,39.18999862670898,-1.603774399723587,39.43000030517578,-0.10199728612983161
7353,2002-04-04,38.20000076293945,38.290000915527344,36.7599983215332,37.349998474121094,1653900.0,0.01731029398363826,1.9708713413256596,-1.5454608507480285,62.16216430561199,50.5709806648288,0.03059302698441968,-0.2658787487242904,-4.944805892959309,-7.108854996996186,27.669420168037785,1.5300025939941406,0.6317528786257895,0.22750072479247763,-1.7427178990313337,2.197719348616289,-0.757608587119428,1.2126100367043833,-2.0709535735179614,50.000064004997625,-9.744171900422074,0.9851093119119047,4,-1.9073486328125e-06,-1.5750007629394531,-6.787500858306885,-7.300000190734863,-8.90999984741211,3,-0.16361256217731746,1.0878050595930369,37.54999923706055,2.1578936801369277,38.2599983215332,4.448264975928021,39.18999862670898,-0.16361256217731746
7354,2002-04-05,37.0,38.72000122070313,36.790000915527344,38.650001525878906,1213800.0,-0.03141363191028157,1.1564238190427794,-1.9411730386899018,50.0,51.34824942751773,1.110674546149923,0.8144225119978046,-3.5415449613842185,-5.7940017985859775,25.84041174444437,1.9300003051757884,0.31486856093648186,-0.8700000762939482,-2.8173596234938145,1.0773594709059182,-1.8436798498938813,0.10367969730598503,-0.728514753087012,10.820928451660103,-48.460995224034384,0.9736797735999334,4,1.1999988555908203,-0.375,-5.222500324249268,-6.09999942779541,-6.370000839233398,4,-0.1867567526327597,1.9708713413256596,38.20000076293945,1.0878050595930369,37.54999923706055,2.1578936801369277,38.2599983215332,-0.1867567526327597
7355,2002-04-08,36.5,37.2400016784668,35.5,35.900001525878906,2051000.0,-0.013513513513513487,-1.4857139743107668,-0.3636351025805825,41.89335200695032,51.47899782547692,1.540677542403273,1.1613150667843968,-2.8270088959304758,-5.1778570977844325,23.611527877046445,1.7400016784667969,0.03797284122649103,-1.2350000381469712,-3.168444845270116,0.6984447689761737,-2.20172244170854,-0.2682776345854023,3.1899986267089773,28.490042113843227,-27.53185559574155,0.9667224035615715,4,1.0949993133544922,0.6000003814697266,-4.485000133514404,-5.59999942779541,-3.5400009155273438,0,-0.17808219178082196,1.1564238190427794,37.0,1.9708713413256596,38.20000076293945,1.0878050595930369,37.54999923706055,-0.17808219178082196
7356,2002-04-09,35.049999237060554,37.34000015258789,34.93000030517578,36.650001525878906,2654100.0,-0.039726048299710826,-1.6195648342991014,-2.6666772630748965,33.626576545838134,50.11548091280402,2.9339456652609854,2.4743342564548385,-1.211971531127496,-3.6331749464183822,22.005866225042023,2.4099998474121094,-0.13344000167410996,-2.517500686645498,-4.76354368486561,-0.27145768842538587,-3.6405221857555574,-1.3944791875354383,4.556199417114243,3.0611986718621047,-47.045785957344435,1.1230214991100569,4,2.260000228881829,2.410001754760735,-1.7074995040893626,-3.199999809265144,-2.9500007629394673,1,-0.147218258480192,-1.4857139743107668,36.5,1.1564238190427794,37.0,1.9708713413256596,38.20000076293945,-0.147218258480192
7357,2002-04-10,34.639999389648445,35.400001525878906,33.790000915527344,35.02000045776367,5297800.0,-0.011697570794198198,1.8245545349595944,0.2375003278250739,34.194825661467206,48.97533044052616,3.1395230282047066,2.8044445872907673,-0.6440994543195941,-3.1482788304751566,21.008722547828807,1.6100006103515625,-0.15357742573281996,-2.7855005264282156,-5.385973822564914,-0.18502723029151724,-4.085737174496565,-1.4852638783598664,4.779151330566393,17.241347292184244,-28.96450398149213,1.3002366480683498,4,2.1000003814697195,2.105001449584954,-0.03999853134155984,-1.5699987411499094,-2.4500007629394602,2,-0.0866050823573773,-1.6195648342991014,35.049999237060554,-1.4857139743107668,36.5,1.1564238190427794,37.0,-0.0866050823573773
7358,2002-04-11,35.70000076293945,36.5,35.29999923706055,35.45000076293945,3595600.0,0.030600502077600344,-3.3636149257872106,-0.657892887617339,36.529254667426436,47.359718104424715,1.9209669056034926,1.8387150929151517,-1.5068002520348998,-4.119913188710193,20.396387364307746,1.8600006103515554,-0.0773743379323264,-1.725499153137207,-4.325972449273905,0.8749741429994913,-3.025735801205556,-0.4252625050688579,3.381400968994136,38.74238801581585,-2.3838131545333354,1.3002366480683498,4,0.8899993896484375,1.039999008178711,-1.0799999237060547,-2.630000114440918,-4.530000686645508,3,-0.1535014378843883,1.8245545349595944,34.639999389648445,-1.6195648342991014,35.049999237060554,-1.4857139743107668,36.5,-0.1535014378843883
7359,2002-04-12,36.79999923706055,36.90999984741211,35.5099983215332,35.810001373291016,3033200.0,0.030812281529781105,1.3140538597829718,3.959991455078125,44.63636224920099,46.33305439222886,0.4566964675986469,0.8566717366650494,-2.4329455631168457,-5.119620633627932,19.998818857928324,1.4000015258789062,-0.08413709978300687,-0.6725006103515625,-3.1863768218051547,1.8413756011020297,-1.9294387160783586,0.5844374953752336,1.963918445888666,84.78870333576542,41.53079471009311,1.2569381057267968,4,-0.39999961853027344,-0.05999946594238281,-2.1799983978271484,-3.7299985885620117,-5.859998703002933,4,-0.20407604557692582,-3.3636149257872106,35.70000076293945,1.8245545349595944,34.639999389648445,-1.6195648342991014,35.049999237060554,-0.20407604557692582
7360,2002-04-15,37.790000915527344,38.13000106811523,36.310001373291016,36.79999923706055,2636900.0,0.026902220081292505,1.1796377640875333,1.0000038532378759,51.799823231198424,46.108198687707166,-0.8412451519719255,-0.07495335853025153,-3.237874274523186,-6.00686740410017,19.488342599699983,1.8199996948242116,-0.05047224601783995,0.27800102233887003,-2.229432993419124,2.785435038096864,-0.975715985540127,1.531718030217867,0.6754817613765596,92.16589537709703,42.47158394581172,1.2537170078789985,4,-1.470001220703125,-1.0500011444091797,-2.9825000762939453,-4.720000267028809,-7.740001678466793,0,-0.1894681551018117,1.3140538597829718,36.79999923706055,-3.3636149257872106,35.70000076293945,1.8245545349595944,34.639999389648445,-0.1894681551018117
7361,2002-04-16,39.4900016784668,40.20000076293945,38.709999084472656,40.20000076293945,4725700.0,0.044985464984229395,3.1971932388433393,-0.717169576492257,55.79710857139347,45.62660747100966,-2.6244057682251594,-1.7463523990056942,-4.733745398623867,-7.598453807281107,18.763455606919038,2.4099998474121094,-0.16979818383071432,1.9030017852783203,-0.7501324381952159,4.5561360087518565,0.5764346735415486,3.229568897015092,-5.700000762939453,88.9235709614049,37.83277551702167,1.326567111736769,4,-2.4950008392333984,-2.4950008392333984,-4.277501106262207,-6.420001029968262,-10.43000221252441,1,-0.1653583772207039,1.1796377640875333,37.790000915527344,1.3140538597829718,36.79999923706055,-3.3636149257872106,35.70000076293945,-0.1653583772207039
7362,2002-04-17,38.900001525878906,39.27999877929688,38.2599983215332,38.75,5095400.0,-0.014940494492549194,1.2417690211695467,-0.2112700271864691,53.47222631033017,44.66105880486723,-2.036979386644937,-1.1773354757774825,-3.9264661756052845,-6.874586637924153,17.899590124510354,1.2300033569335938,-0.3351043410371588,1.288001632690431,-1.406488939983305,3.982492205364167,-0.059243653646440464,2.6352469190273027,-4.981800613403323,73.46941158702256,21.241760115767434,1.3472452863368698,4,-1.9050006866455078,-1.9050006866455078,-3.527501106262207,-5.830000877380371,-10.900001525878906,2,-0.17480726953786874,3.1971932388433393,39.4900016784668,1.1796377640875333,37.790000915527344,1.3140538597829718,36.79999923706055,-0.17480726953786874
7363,2002-04-18,36.5,37.88999938964844,36.0,37.75,4063500.0,-0.061696694903270455,1.4705894085967888,-8.333248563145313,39.48313483043911,43.49251823047158,0.10786004531710347,1.1791607131739994,-1.3309820500170417,-4.359063125958961,16.626598600081348,2.9000015258789062,-0.5043126689993045,-1.0459999084472642,-3.7833627290365115,1.691362912141983,-2.4146813187418843,0.3226815018473559,-2.4561630905151404,21.10876680418006,-25.162186116447668,1.3686814102946228,4,0.49500083923339844,0.49500083923339844,-1.1274995803833008,-3.429999351501465,-8.98999977111816,3,-0.11808222940523327,1.2417690211695467,38.900001525878906,3.1971932388433393,39.4900016784668,1.1796377640875333,37.790000915527344,-0.11808222940523327
7364,2002-04-19,35.58000183105469,37.22999954223633,35.0,36.54999923706055,3088400.0,-0.025205429286172976,-1.0938952337799333,0.7759979248046875,37.64546303126041,43.02053056650603,0.8998808532615712,1.9693664779935887,-0.2466621401410336,-3.337938878816118,15.44327845441974,2.229999542236328,-0.725191218012796,-1.8194982528686552,-4.651611051061039,1.0126145453237285,-3.235554651964847,-0.40344185377246333,-1.413041644500737,11.153879729948816,-29.308605662307077,1.4160563990961932,4,1.414999008178711,1.414999008178711,0.029998779296875,-2.5100011825561523,-8.050001144409176,4,-0.12394608003959218,1.4705894085967888,36.5,1.2417690211695467,38.900001525878906,3.1971932388433393,39.4900016784668,-0.12394608003959218
7365,2002-04-22,34.93000030517578,35.58000183105469,34.25,35.58000183105469,2832800.0,-0.018268732221131456,3.09230371961454,0.670106457867146,38.381030340540775,43.54880321036188,1.456973957714375,2.5077263231879527,0.6183004394555027,-2.622297023137854,14.07150960129598,1.3300018310546875,-1.0631850735013657,-2.31699981689453,-5.339561419656555,0.705561785867495,-3.8282806182755422,-0.8057190155135174,5.270000457763672,11.428575092145763,-26.785850729318355,1.5112808013810117,4,2.065000534057617,2.065000534057617,0.9250001907348633,-1.859999656677246,-7.10000038146973,0,-0.1142284493632525,-1.0938952337799333,35.58000183105469,1.4705894085967888,36.5,1.2417690211695467,38.900001525878906,-0.1142284493632525
7366,2002-04-23,34.68000030517578,35.83000183105469,34.52000045776367,35.79999923706055,2436700.0,-0.007157171423298192,1.2203335585505495,1.7230712349026374,39.653938088620286,44.15537125782333,1.8427556205522322,2.6826168093687386,1.0702814749936067,-2.305687641444905,12.95811816066908,1.3100013732910156,-1.1933136820398076,-2.43199977874756,-5.663513100434095,0.7995135429389748,-4.047756439590827,-0.8162431179042926,5.4010004425048805,8.548715895233055,-29.65614295524723,1.615756660843267,4,2.5450000762939453,2.315000534057617,1.1024999618530273,-1.609999656677246,-7.329999923706051,1,-0.13350637333830218,3.09230371961454,34.93000030517578,-1.0938952337799333,35.58000183105469,1.4705894085967888,36.5,-0.13350637333830218
7367,2002-04-24,32.84999847412109,35.18000030517578,32.700000762939446,34.799999237060554,3401000.0,-0.05276821842419588,-1.2044477750104616,1.7410737701847192,32.22591412651454,43.67722230883312,3.7907851905565053,4.324808273489637,3.0313266411362108,-0.3997213331353109,12.336149864358278,2.4799995422363352,-1.2504975665742109,-4.002001571655278,-7.716426853206322,-0.2875762901042336,-5.8592142124308,-2.1447889308797556,7.114382258605964,2.8901300745960903,-32.42553319791986,1.8572126407755236,4,3.6000022888183665,3.6000022888183665,2.9050016403198313,0.2200021743774485,-5.7699985504150355,2,-0.1153728823203577,1.2203335585505495,34.68000030517578,3.09230371961454,34.93000030517578,-1.0938952337799333,35.58000183105469,-0.1153728823203577
7368,2002-04-25,33.200000762939446,33.700000762939446,32.27000045776367,32.509998321533196,3492700.0,0.010654560276283975,-1.4444487916846165,-0.3538472674062586,36.61972890413211,42.78648527049214,3.407164057045513,3.791137666538269,2.8120441922807657,-0.6965001056791778,11.731547101265773,1.4300003051757741,-1.0776358131827948,-3.4119993209838952,-7.422583536235678,0.5985848942678871,-5.417291428609786,-1.406707213358004,6.473804770996104,18.750009613654015,-18.851770310181237,2.005292107625892,4,3.0349998474121165,3.0349998474121165,2.877499580383308,-0.13000011444091086,-6.700000762939446,3,-0.1566265254049064,-1.2044477750104616,32.84999847412109,1.2203335585505495,34.68000030517578,3.09230371961454,34.93000030517578,-0.1566265254049064
7369,2002-04-26,31.51000022888184,33.61999893188477,31.29999923706055,33.529998779296875,3101400.0,-0.050903629374133175,1.1090917287783408,-2.9275237726669565,33.788184285711964,40.785192054326984,4.76942063887812,5.11986718413667,4.537806062336902,1.061866727695925,10.67195038002955,2.3199996948242223,-0.9183331521279712,-4.705999851226803,-9.091518833049843,-0.3204808694037631,-6.898759342138323,-2.513240360315283,7.719577000483401,4.635780829346714,-32.7091696053464,2.19275949091152,4,4.2399997711181605,4.2399997711181605,4.607500076293942,1.5600004196166957,-4.0100002288818395,4,-0.12694382643430224,-1.4444487916846165,33.200000762939446,-1.2044477750104616,32.84999847412109,1.2203335585505495,34.68000030517578,-0.12694382643430224
7370,2002-04-29,31.81999969482422,32.5,31.35000038146973,31.56999969482422,1991000.0,0.009838129599828882,-2.3333388618911224,-0.12376246505158837,38.6666743406734,38.881810473135864,3.9376002269010044,4.457978736955617,4.284671208280116,0.8292767895556921,9.868178980888242,1.1499996185302699,-0.8531292716889567,-4.027500438690183,-8.59558185869713,0.5405809813167686,-6.311541148693657,-1.7434597286867088,6.7752112951566446,11.479032229541838,-28.95494471384371,2.284040710003475,4,3.4699993133544993,3.9300003051757812,4.362500190734863,1.2500009536743164,-4.319999694824219,0,-0.13482083750228668,1.1090917287783408,31.51000022888184,-1.4444487916846165,33.200000762939446,-1.2044477750104616,32.84999847412109,-0.13482083750228668
7371,2002-04-30,32.950000762939446,33.65999984741211,31.82999992370605,32.200000762939446,2697000.0,0.03551229035049408,-1.4563729694440697,3.0,44.355385345353426,37.868828143694,1.9917990514578534,3.067016451545406,3.2277720848622593,-0.24469882837564683,9.36914932719447,1.8400001525878906,-0.9548952770588599,-2.6319994926452708,-7.226860437240383,1.9628614519498377,-4.929429964942827,-0.33456902034771474,5.061593286807792,42.525800815833506,-0.8071102821771348,2.2974304722975543,4,1.6449985504150462,2.799999237060554,3.257499694824226,0.11999988555908914,-6.110000610351555,1,-0.1553869717961318,-2.3333388618911224,31.81999969482422,1.1090917287783408,31.51000022888184,-1.4444487916846165,33.200000762939446,-0.1553869717961318
7372,2002-05-01,33.720001220703125,33.97999954223633,31.38999938964844,32.799999237060554,2438600.0,0.023368753867518466,2.5972258647317608,1.226669311523428,43.25613599440373,38.28805049524562,0.4578959748682152,2.1032024379160816,2.5771123602269554,-0.9992935945133183,9.668356858686842,2.590000152587887,-1.2347457335400733,-1.6704991340637179,-6.239182576815011,2.8981843086875756,-3.9548408554393646,0.6138425873119289,3.7546652440291766,90.29857119676149,44.46887372034898,2.2843417213756463,5,0.5449981689453125,2.029998779296875,2.487499237060547,-0.6500005722045898,-7.640001296997074,2,-0.18890867759881325,-1.4563729694440697,32.950000762939446,-2.3333388618911224,31.81999969482422,1.1090917287783408,31.51000022888184,-0.18890867759881325
7373,2002-05-02,31.95000076293945,33.77000045776367,31.36000061035156,33.5,3721300.0,-0.05249111487804292,1.3062197813028775,-1.6847781468074954,34.20196957538593,37.90544011125958,1.6925997466808802,3.563672056590459,4.383870696351128,0.7689509666762184,9.988376881809192,2.409999847412113,-1.7941736026238289,-3.1279995918273933,-7.742319289605167,1.4863201059503837,-5.43515944071628,-0.8208397429385066,5.030692323579114,24.253785517247035,-15.96015381991614,2.3071598488888885,5,1.6149997711181676,3.7999992370605504,4.257499694824222,1.1199998855590856,-5.95000076293945,3,-0.15242568772900866,2.5972258647317608,33.720001220703125,-1.4563729694440697,32.950000762939446,-2.3333388618911224,31.81999969482422,-0.15242568772900866
7374,2002-05-03,30.09000015258789,31.979999542236328,29.5,31.95000076293945,5451300.0,-0.05821598015450047,1.5833353201567206,1.2000009844384836,26.263882362514565,36.55909033592333,3.0083020708343184,5.143141276117916,6.333276165530393,2.6310518194769443,10.346580554719415,2.479999542236328,-2.3840678628447165,-4.642500209808347,-9.667394097858441,0.38239367824174764,-7.1549471538333975,-2.130053265783296,6.436237425974035,13.16964760878913,-19.627011796096678,2.5124469440250476,5,2.575000762939453,4.760000228881836,6.385000228881836,2.9800004959106445,-4.79000091552734,4,-0.1193087449113599,1.3062197813028775,31.95000076293945,2.5972258647317608,33.720001220703125,-1.4563729694440697,32.950000762939446,-0.1193087449113599
7375,2002-05-06,30.0,30.79999923706055,29.649999618530273,30.0,2368600.0,-0.002991031975124514,-2.285709614661511,-0.0,17.522257610199247,34.10001472720988,2.598722208357401,4.976349616334431,6.5312095338325165,2.7384576636740263,11.586657670908593,1.149999618530277,-2.611320277159841,-4.407500362396242,-9.779854702621023,0.9648539778285432,-7.093677532508636,-1.7213231922838474,5.823613820705731,11.160715426109391,-13.93578894161094,2.6861771701123924,5,2.3400001525878906,4.850000381469727,6.765000343322754,3.070000648498535,-3.6000003814697266,0,-0.08333333333333337,1.5833353201567206,30.09000015258789,1.3062197813028775,31.95000076293945,2.5972258647317608,33.720001220703125,-0.08333333333333337
7376,2002-05-07,29.88999938964844,30.29999923706055,28.70000076293945,30.0,3497300.0,-0.0036666870117186834,3.507043766991518,-100.0,18.11749260346042,32.532412335759425,2.187886368908071,4.932865702223307,6.6636929153961795,2.8601318656106223,12.836727102475521,1.5999984741211009,-2.7649946400069396,-4.259500980377194,-9.985878328992637,1.4668763682382462,-7.122689654684915,-1.396312306069472,5.30125304898672,22.53785798919181,3.413132824297282,2.86318867430772,5,1.4500007629394496,4.560001373291012,6.875000953674313,3.180001258850094,-4.389999389648441,1,-0.07995983400642526,-2.285709614661511,30.0,1.5833353201567206,30.09000015258789,1.3062197813028775,31.95000076293945,-0.07995983400642526
7377,2002-05-08,31.63999938964844,32.389999389648445,31.25,31.25,7544000.0,0.05854801056322745,-4.846159865409481,-3.5454293244556885,31.97330109519673,32.01614257921104,0.27736592721753794,3.10582682231092,4.931828723460686,1.1284276670789062,13.04882306072323,2.5000000000000036,-2.8723651947159894,-2.359500980377195,-8.188035944648991,3.4690339838946045,-5.273768462513093,0.5547665017587029,2.772302847903237,57.988142084314696,37.498609952764504,2.9142674821358994,5,-0.2999992370605504,2.810001373291012,5.312500953674313,1.430001258850094,-5.779998779296882,2,-0.15170667919263459,3.507043766991518,29.88999938964844,-2.285709614661511,30.0,1.5833353201567206,30.09000015258789,-0.15170667919263459
7378,2002-05-09,30.21999931335449,32.31999969482422,30.0,31.60000038146973,3585300.0,-0.04487990213926896,-1.549450641581884,-3.5384698149379727,30.82976024042945,31.687428796401875,1.3747706967236262,4.315486074923907,6.370279412571801,2.601603694851665,14.143520771481748,2.3199996948242188,-3.0497882714901614,-3.505500984191901,-9.510017706021369,2.499015737637567,-6.5077593451066384,-0.503242623277167,3.506826747243725,41.19238797036308,18.715526623724653,3.002258360914734,5,1.120000839233402,4.2300014495849645,7.032500267028812,2.8500013351440465,-2.8699989318847585,3,-0.1369953502222263,-4.846159865409481,31.63999938964844,3.507043766991518,29.88999938964844,-2.285709614661511,30.0,-0.1369953502222263
7379,2002-05-10,29.290000915527344,30.690000534057614,28.809999465942386,30.35000038146973,2275000.0,-0.03077426932356586,1.160921052198878,0.7681149605123839,30.224414319821832,30.749399905196146,2.1867004475227567,4.905514717675786,7.314749781062865,3.563623502599384,15.637294359144189,1.8800010681152273,-2.978866755015911,-4.059999465942383,-10.192890212990129,2.0728912811053632,-7.126444839466252,-0.9935540924185098,3.8336061093518197,15.989169977390983,-7.559494753911032,3.0664453735238726,5,2.049999237060547,5.159999847412109,8.122498512268066,3.7799997329711914,-2.660001754760742,4,-0.11232505335236209,-1.549450641581884,30.21999931335449,-4.846159865409481,31.63999938964844,3.507043766991518,29.88999938964844,-0.11232505335236209
7380,2002-05-13,30.6299991607666,30.739999771118164,29.420000076293945,29.70000076293945,3018800.0,0.04574934118656482,1.2956524046698543,-0.8773574211193987,36.807817468152564,29.91078125217383,0.7377289742409125,3.1638141121379277,5.874851553101749,2.2463595848402633,16.516591281199883,1.4499988555908203,-3.010453648806802,-2.3620011329650907,-8.233971626026978,3.5099693600968003,-5.297986379496038,0.573984113565853,1.9627751126797932,52.30349908147426,25.747988490338642,2.935985246530945,5,0.7100009918212891,3.8200016021728516,6.782500267028809,2.4400014877319336,-5.219999313354492,0,-0.17401240841472665,1.160921052198878,29.290000915527344,-1.549450641581884,30.21999931335449,-4.846159865409481,31.63999938964844,-0.17401240841472665
7381,2002-05-14,32.959999084472656,33.150001525878906,31.57999992370605,32.0,4017100.0,0.07606921278308443,1.3432790357384887,1.032258858419109,50.34700502986417,30.69865558944721,-1.7776415368943788,0.33678660111316816,3.41677410911943,-0.060219429193161034,15.995622485329303,2.5200023651123047,-2.787190945889659,0.29449892044067383,-4.719694269140433,5.308692110021781,-2.2125976743498796,2.8015955152312273,-4.259998321533207,95.62206564000965,63.34363429845486,2.507096594790553,5,-1.7249984741210938,1.4900016784667969,4.387500762939453,0.5850019454956055,-8.25,1,-0.19902911553880398,1.2956524046698543,30.6299991607666,1.160921052198878,29.290000915527344,-1.549450641581884,30.21999931335449,-0.19902911553880398
7382,2002-05-15,32.09999847412109,33.75,31.28000068664551,32.72999954223633,3842300.0,-0.02609225225241929,-1.176214067011058,-0.6562517384704712,46.638134939547776,32.080451741020745,-1.3092904525318332,0.696961058565094,4.139609426944702,0.8451041425216061,15.628539672529174,2.4699993133544886,-2.7097861775545127,-0.22550153732300515,-4.2924133679727206,3.8414102933267102,-2.258957452647863,1.8079543780018525,-3.310997695922847,66.59916300608906,31.262413430113938,2.0334559153248586,5,-0.8749980926513601,2.3500022888183665,5.285001754760749,1.7800025939941477,-8.069997787475575,2,-0.20560743887392963,1.3432790357384887,32.959999084472656,1.2956524046698543,30.6299991607666,1.160921052198878,29.290000915527344,-0.20560743887392963
7383,2002-05-16,32.189998626708984,32.450000762939446,31.149999618530273,32.25,2760600.0,0.0028037432045504573,4.652143265857989,0.0952401135930138,52.30351757209512,34.97374454208526,-1.5216885692634996,0.2819672108481228,3.918721220546743,0.8263191993834624,16.53729951091018,1.3000011444091726,-2.8158831412805228,0.0799986839294462,-3.480812019466697,3.6408093873255893,-1.7004066677686254,1.8604040356275178,-3.2025578796386753,68.42102824613133,27.994557152761395,1.7804053516980713,5,-0.9649982452392578,2.2600021362304688,4.552501678466797,1.7650022506713867,-7.319997787475586,3,-0.19664486754917843,-1.176214067011058,32.09999847412109,1.3432790357384887,32.959999084472656,1.2956524046698543,30.6299991607666,-0.19664486754917843
7384,2002-05-17,31.170000076293945,32.299999237060554,30.399999618530273,32.25,3403800.0,-0.03168681559273867,2.220342708988285,17.999586750588087,47.89916080355234,38.348956008013374,-0.371442350901944,1.0062294638712643,4.786510682832727,1.8966768794154447,17.382877875278155,1.8999996185302805,-3.005938950279102,-0.7194997787475579,-3.901597795077052,2.4625982375819326,-2.3105487869123067,0.8715492294171874,-1.9920569591064492,40.41570510010937,-3.5207183483061115,1.5910490081647457,5,0.05500030517578125,3.280000686645508,5.494999885559082,2.825000762939453,-7.370000839233395,4,-0.12255372747751392,4.652143265857989,32.189998626708984,-1.176214067011058,32.09999847412109,1.3432790357384887,32.959999084472656,-0.12255372747751392
7385,2002-05-20,30.940000534057614,31.440000534057614,30.40999984741211,31.399999618530273,1292100.0,-0.007378875254198558,2.8148108902358415,0.4259251083038581,43.10226309502384,41.12504161818709,0.0066142018316206475,0.9718066631000362,4.853654563137102,2.1920168445616532,17.928171210560564,1.0300006866455043,-2.9060523321591916,-0.7499993324279828,-3.6138650689848113,2.1138664041288493,-2.1819322007063953,0.6819335358504333,-1.5791751415576165,16.119428478704492,-26.838966941474894,1.4319328682784154,5,0.33999919891357777,3.5100002288818395,5.629999160766605,3.055000305175785,-6.0900001525878835,0,-0.13930191657710933,2.220342708988285,31.170000076293945,4.652143265857989,32.189998626708984,-1.176214067011058,32.09999847412109,-0.13930191657710933
7386,2002-05-21,30.04999923706055,31.489999771118164,29.5,31.45000076293945,1596200.0,-0.02876539371799247,1.6891897116551926,3.043487635380519,37.5085012704839,41.740063859885666,1.0300153831496495,1.5780629953067233,5.59289088669642,3.1332663343535465,18.78013152031667,1.989999771118164,-2.5041471030221913,-1.4085005760192821,-3.9892331114573274,1.1722319594187631,-2.6988668437383048,-0.1181343083002595,3.7000007629394496,12.941158519071774,-23.036408891370446,1.2903662677190226,5,1.230000495910641,4.400001525878903,6.480000495910641,3.945001602172848,-5.399999618530277,1,-0.15440930141275833,2.8148108902358415,30.940000534057614,2.220342708988285,31.170000076293945,4.652143265857989,32.189998626708984,-0.15440930141275833
7387,2002-05-22,29.059999465942386,30.45000076293945,28.5,29.85000038146973,2962500.0,-0.0329450847338858,-1.0418857787675018,0.564285753211157,39.61178387858239,42.71584426412488,1.805413774054447,2.392217431250206,6.447172304746015,4.151234884557805,19.024041112996272,1.9500007629394496,-1.9879317233264828,-2.209000396728513,-4.913156564747421,0.4951557712903991,-3.5610784807379723,-0.8569223127190568,4.605000534057613,14.177198931112493,-22.321536951365587,1.352078084009456,5,2.0650005340576136,4.829999923706051,7.935001373291012,5.16500091552734,-5.559999465942386,2,-0.14969031181737713,1.6891897116551926,30.04999923706055,2.8148108902358415,30.940000534057614,2.220342708988285,31.170000076293945,-0.14969031181737713
7388,2002-05-23,28.0,29.06999969482422,27.45000076293945,29.059999465942386,4677300.0,-0.03647623831461799,1.999998233936333,1.341769920905487,42.02898297701842,44.02746300381339,2.8132309708372247,3.2071011024080818,7.413721372980049,5.227415400999767,19.24933886880524,1.6199989318847692,-1.4978085551751938,-3.008999824523926,-5.923203985579569,-0.0947956634682825,-4.466101905051744,-1.5518977439961041,5.4583999999999975,11.340194022642839,-26.948339575248106,1.4571020805278214,5,2.6000003814697266,4.670000076293945,8.995000839233398,6.225000381469727,-5.600000381469727,3,-0.14178568976266026,-1.0418857787675018,29.059999465942386,1.6891897116551926,30.04999923706055,2.8148108902358415,30.940000534057614,-0.14178568976266026
7389,2002-05-24,27.51000022888184,27.75,26.489999771118164,26.54999923706055,5067000.0,-0.017499991825648542,-1.3333339220212093,-0.9056617693366532,40.784602398177434,44.46932799603837,3.3795839919976025,3.564836935434368,7.79749209901993,5.73346591243239,19.228031453499874,1.510000228881836,-1.4026788141237887,-3.298999595642087,-6.592750608940765,-0.005248582343405417,-4.945875102291428,-1.6521240889927462,5.587895816894527,20.40000915527351,-20.439303333725256,1.6468755066493406,5,2.6099996566772425,4.349999427795407,9.485000610351559,6.715000152587887,-7.159999847412113,4,-0.09596508061373232,1.999998233936333,28.0,-1.0418857787675018,29.059999465942386,1.6891897116551926,30.04999923706055,-0.09596508061373232
7390,2002-05-28,27.53000068664551,28.10000038146973,26.71999931335449,27.85000038146973,2350000.0,0.000727024994448211,2.3658575163520488,-0.3333326710601867,41.20715588514575,43.45378920218077,3.2113081355179034,3.380269724672175,7.632553580079456,5.720055476488934,19.126391691482155,1.3800010681152415,-1.1727035708112723,-3.0644991874694796,-6.628686251719113,0.4996878767801576,-4.846592719594295,-1.282405655344661,5.039263657158198,20.800018310546946,-21.430871803830897,1.782093532124818,5,2.5899991989135707,3.6300001144409144,9.465000152587887,6.694999694824215,-7.39000129699707,1,-0.13548860721221634,-1.3333339220212093,27.51000022888184,1.999998233936333,28.0,-1.0418857787675018,29.059999465942386,-0.13548860721221634
7391,2002-05-29,27.82999992370605,28.0,26.809999465942386,27.53000068664551,5216600.0,0.010897175066401976,2.7187552154113805,-0.9374985098824373,34.08520927860921,42.059019684298704,2.3547156867076318,2.8216954376079713,7.156198394342621,5.384867336677036,19.72771632493397,1.1900005340576136,-0.8386379370916011,-2.50849990844727,-6.095747640900388,1.0787478240058448,-4.302123774673827,-0.7148760422207125,4.252923254282816,33.838379216455536,-6.134975003594761,1.7936238662265578,5,1.640000343322754,3.3300008773803746,9.165000915527347,6.395000457763675,-5.3899993896484375,2,-0.10707867590390863,2.3658575163520488,27.53000068664551,-1.3333339220212093,27.51000022888184,1.999998233936333,28.0,-0.10707867590390863
7392,2002-05-30,27.35000038146973,27.54999923706055,26.420000076293945,27.28000068664551,2503900.0,-0.017247558158541287,3.8085336060451263,0.23333290947700921,36.99002610111826,40.357520631967944,2.3356934075564695,2.951317277264735,7.437410730926143,5.821739425114732,20.22435720659271,1.4099998474121058,-0.7089143891093563,-2.669999408721921,-6.121692408665535,0.7816935912216927,-4.395845908693726,-0.9441529087501159,4.285488923969481,35.09435619057092,-4.529621907962365,1.7258464999718068,5,2.0099992752075195,3.449999809265133,9.760000228881832,6.8749999999999964,-6.020000457763679,3,-0.09872031902305822,2.7187552154113805,27.82999992370605,2.3658575163520488,27.53000068664551,-1.3333339220212093,27.51000022888184,-0.09872031902305822
7393,2002-05-31,27.07999992370605,27.979999542236328,26.90999984741211,27.79999923706055,2333900.0,-0.009872045850010669,-1.0188683658872324,-10.28574931880119,39.34425445546284,39.40697548218022,2.0166889512548813,2.9911187949945806,7.520086045841143,6.041495068442327,20.627840687605225,1.0699996948242188,-1.039537508341816,-2.6964998245239293,-6.260212458081828,0.867212809033969,-4.4783561413028785,-0.9146435077449802,4.033940458818634,39.28569806676598,-3.1904511853153608,1.7818563167789485,5,1.8750000000000036,3.1199998855590856,9.370000839233402,7.145000457763675,-6.539999008178707,4,-0.1322008838180273,3.8085336060451263,27.35000038146973,2.7187552154113805,27.82999992370605,2.3658575163520488,27.53000068664551,-0.1322008838180273
7394,2002-06-03,26.5,27.31999969482422,26.36000061035156,27.20000076293945,3641700.0,-0.021418017922456234,1.0425542276241375,0.972224209045595,28.511968167716503,37.785831601368294,2.0837093169073846,3.466082671737169,7.879914816975983,6.56273692342306,20.36388477734935,0.9599990844726598,-1.2822804186385213,-3.0969997406005874,-6.944568755229952,0.750569274028777,-5.02078424791527,-1.1732152332859052,4.14454635190161,8.045942992192098,-31.816187211069092,1.9237845073146813,6,2.4250001907348633,3.6700000762939453,9.735000610351562,8.370000839233398,-6.809999465942386,0,-0.15471699552715945,-1.0188683658872324,27.07999992370605,3.8085336060451263,27.35000038146973,2.7187552154113805,27.82999992370605,-0.15471699552715945
7395,2002-06-04,27.5,27.920000076293945,26.149999618530273,26.25,3652400.0,0.037735849056603765,-1.4413786571746525,-1.785712339442301,17.028986174945345,35.51032992408623,0.6084101419175525,2.3918154290991573,6.6839103583876565,5.505045789617469,19.934378414944405,1.7700004577636719,-1.655235193430098,-1.9719997406005874,-5.925425662882205,1.9814261816810301,-3.948712701741396,0.004713220540221386,2.6304008629156037,72.9729785459408,38.50496741321981,1.9767129611408079,6,0.8000001907348633,2.564999580383301,8.25,7.450000762939453,-6.260000228881836,1,-0.2599999861283736,1.0425542276241375,26.5,-1.0188683658872324,27.07999992370605,3.8085336060451263,27.35000038146973,-0.2599999861283736
7396,2002-06-05,27.5,28.10000038146973,26.81999969482422,27.63999938964844,2469600.0,0.0,1.4150925062888347,-0.11199951171875284,19.002698050699507,33.22043149876592,0.23317409287983537,2.322666389293758,6.503207415930092,5.457626630031115,19.072560733665846,1.2800006866455114,-1.9048417489474296,-1.8524997711181648,-5.896180816905876,2.191181274669546,-3.8743402940120184,0.16934075177568886,2.0731446887016567,69.23076170671433,37.22321670049055,2.0218405228938545,6,0.1099996566772461,2.564999580383301,8.019999504089355,7.850000381469727,-6.360000610351559,2,-0.26763638583096583,-1.4413786571746525,27.5,1.0425542276241375,26.5,-1.0188683658872324,27.07999992370605,-0.26763638583096583
7397,2002-06-06,26.84000015258789,27.35000038146973,26.520000457763672,27.35000038146973,2114200.0,-0.023999994451349482,2.25490020083247,3.6428746594004777,16.52065141105635,30.386172435881242,0.6092159452949133,2.74538145376809,6.949510013665019,6.073711971942288,19.528442548979275,0.9799995422363281,-2.0992068495372322,-2.2724996566772475,-6.314306003632019,1.7693066902775278,-4.293402830154633,-0.2515964831998616,2.253904226289773,35.38462892791392,7.653369185330217,2.0209031734773872,6,0.2849998474121094,3.22499942779541,8.332499504089355,8.510000228881836,-4.6399993896484375,3,-0.163934411084794,1.4150925062888347,27.5,-1.4413786571746525,27.5,1.0425542276241375,26.5,-0.163934411084794
7398,2002-06-07,26.07999992370605,26.65999984741211,25.10000038146973,25.10000038146973,2793000.0,-0.02831595471539372,-2.1836738665867554,-1.9215668674991406,17.076323065891557,27.75191917673837,1.1937592591736,3.3511349567077637,7.4841876209065,6.789243639799185,19.727871330699102,1.7399997711181605,-2.168810194936434,-2.8254999160766623,-7.048481246391521,1.3974814142382002,-4.936990581234092,-0.7140092509192328,2.6017577887229777,32.66665140787737,6.269732639094158,2.111490665157431,6,0.520000457763679,3.355000495910648,8.927499771118168,9.270000457763675,-4.329999923706051,4,-0.18213190237329613,2.25490020083247,26.84000015258789,1.4150925062888347,27.5,-1.4413786571746525,27.5,-0.18213190237329613
7399,2002-06-10,26.0,27.149999618530273,25.8700008392334,26.29999923706055,1252900.0,-0.0030674817461687764,-3.571444141689373,-0.3061218134612224,17.414244170319648,25.108262319535466,1.1589123617382313,3.3434383592974974,7.287189415510767,6.819227865464448,19.372843593792027,1.279998779296875,-2.2343173869765636,-2.740999794006349,-7.153001289745298,1.6710017017325995,-4.947000541875823,-0.5349990461368748,2.1086765394755425,29.99998728434233,2.207899109164348,2.206000747869475,6,0.6000003814697301,3.4250001907348633,8.657500267028809,9.350000381469727,-7.520000457763672,0,-0.2099999647874099,-2.1836738665867554,26.07999992370605,2.25490020083247,26.84000015258789,1.4150925062888347,27.5,-0.2099999647874099
7400,2002-06-11,25.29999923706055,26.5,25.20000076293945,26.399999618530273,3504000.0,-0.026923106266901864,-1.000002934388534,3.666677263074853,17.86197298843092,23.305680509515657,1.6866956192415365,3.8194818352539137,7.7040840331293445,7.544470434442612,19.130578970545496,1.2999992370605504,-2.301734006969248,-3.174500560760496,-7.747051799766876,1.398050678245884,-5.460776180263686,-0.888224941257306,2.327289117134061,6.666628519694011,-22.053730769402403,2.28627561950319,6,1.3000011444091797,4.125000953674313,8.457501411437985,9.550001144409176,-7.809999465942386,1,-0.22173908585677604,-3.571444141689373,26.0,-2.1836738665867554,26.07999992370605,2.25490020083247,26.84000015258789,-0.22173908585677604
7401,2002-06-12,26.399999618530273,26.85000038146973,25.11000061035156,25.18000030517578,3804400.0,0.043478277258538256,-1.558825633107113,-1.1090899002457046,32.26666768391921,22.78086290760465,0.4051205345747739,2.321867479300291,6.357903847905725,6.500315290451191,20.129175766242255,1.7399997711181712,-2.289672340109796,-1.7465002059936516,-5.8847997665690315,2.391799354581728,-3.8156499862813433,0.32264957429404006,0.8229226600283575,57.77774386935748,26.09343449301013,2.0691497802876904,6,0.20000076293945668,3.02500057220459,7.195000648498535,8.450000762939453,-9.100000381469727,2,-0.19545454249894323,-1.000002934388534,25.29999923706055,-3.571444141689373,26.0,-2.1836738665867554,26.07999992370605,-0.19545454249894323
7402,2002-06-13,25.5,26.729999542236328,25.28000068664551,25.85000038146973,2643000.0,-0.0340908951338984,-2.6708877874004013,-0.2868857200479681,32.97002760198464,22.072615479440408,1.134394020448898,2.8480821515143724,7.019078788686741,7.449098578247032,21.47948401661649,1.4499988555908168,-2.315219929330027,-2.3164999008178704,-6.1701938555073035,1.5371940538715627,-4.243346878162587,-0.38965292347315383,1.3832547750244082,19.512183775435062,-14.136397175951473,1.926846977344716,6,1.1000003814697301,3.9250001907348633,7.395000457763672,8.950000762939453,-8.200000762939453,3,-0.17098041609221803,-1.558825633107113,26.399999618530273,-1.000002934388534,25.29999923706055,-3.571444141689373,26.0,-0.17098041609221803
7403,2002-06-14,25.86000061035156,26.07999992370605,24.649999618530273,25.0,3061000.0,0.014117670994178821,1.200001760630547,-2.457141922932265,38.55756316537284,23.188792701402225,0.6516670166263054,2.097055990341321,6.398557993729188,7.156118083032158,22.94770987847283,1.4300003051757777,-2.2730796261517803,-1.639999389648441,-4.987865979199949,1.7078671999030668,-3.313932684424195,0.03393390512731287,0.9899997711181712,48.40003967285142,12.535463798745283,1.6739332947757544,6,0.514999389648441,3.3399991989135778,7.034999847412113,8.590000152587894,-10.510000228881832,4,-0.14153131326482016,-2.6708877874004013,25.5,-1.558825633107113,26.399999618530273,-1.000002934388534,25.29999923706055,-0.14153131326482016
7404,2002-06-17,27.35000038146973,27.399999618530273,26.209999084472656,26.489999771118164,2150700.0,0.05761793255804237,1.4791701436075944,1.0000000000000082,48.96313191908271,26.737031117417487,-0.7879407802693912,0.3227451475305294,4.698666133590368,5.7084730910986075,23.801539965941753,1.5399990081787145,-2.2217772068413986,0.04100036621094105,-2.826713936301257,2.908714668723139,-1.3928567850451579,1.47485751746704,-2.7000007629394567,98.18184592507116,57.91615962361122,1.4338571512560994,6,-0.9750003814697301,1.8499994277954066,5.545000076293942,7.100000381469723,-11.400000572204595,0,-0.20475321036060612,1.200001760630547,25.86000061035156,-2.6708877874004013,25.5,-1.558825633107113,26.399999618530273,-0.20475321036060612
7405,2002-06-18,26.6299991607666,28.489999771118164,26.54999923706055,27.25,2211600.0,-0.02632545560002797,-3.974355964738571,-0.7209306967583938,43.40659087298278,29.44857476433785,-0.2283397039356494,0.7413030609883684,5.21220022853926,6.473459166494209,24.440335051404343,1.9400005340576136,-2.2105166926399242,-0.46350078582763743,-2.7764415921766172,1.8494400205213424,-1.619971189002129,0.6929696173468542,-1.9799995422363281,51.562486030161935,10.050714115488972,1.1564704031744906,6,-0.05999946594238281,2.570000648498535,6.26500129699707,7.820001602172852,-12.559999465942381,1,-0.30604580831296047,1.4791701436075944,27.35000038146973,1.200001760630547,25.86000061035156,-2.6708877874004013,25.5,-0.30604580831296047
7406,2002-06-19,25.40999984741211,26.63999938964844,25.35000038146973,26.63999938964844,2352300.0,-0.04581296852430583,1.0975601435319027,1.983867544045856,40.142275772703776,32.07319969340979,0.7420501867627252,1.6821042010089258,6.25404402284774,7.713443578240501,24.925219629309886,1.289999008178711,-2.066252411447536,-1.4515001296997063,-3.4211571603618616,0.5181569009624489,-2.436328645030784,-0.4666716143686287,-0.6064002227783192,19.791671840680763,-21.60109210875884,0.9848285153310782,6,1.1599998474121094,3.7899999618530273,7.4850006103515625,9.040000915527344,-11.079999923706055,2,-0.31168831656252693,-3.974355964738571,26.6299991607666,1.4791701436075944,27.35000038146973,1.200001760630547,25.86000061035156,-0.31168831656252693
7407,2002-06-20,24.709999084472656,26.25,24.46999931335449,25.54999923706055,3573100.0,-0.02754823955698471,-1.6969713608646557,0.6829272074854942,38.46153703292025,34.449334578635195,1.2383633143810187,2.149721743194686,6.777299558579102,8.426687770307439,25.163908338798084,1.7800006866455114,-1.9330838039308773,-1.9340008735656724,-3.841177779238464,-0.026823967892880773,-2.8875893264020682,-0.9804124207292766,3.780000686645508,5.970142880323934,-34.21486872978039,0.9535884528363953,6,1.7700004577636719,4.40000057220459,8.132501602172852,9.740001678466797,-9.279998779296877,3,-0.299878596598914,1.0975601435319027,25.40999984741211,-3.974355964738571,26.6299991607666,1.4791701436075944,27.35000038146973,-0.299878596598914
7408,2002-06-21,24.03000068664551,25.01000022888184,23.84000015258789,24.25,2278400.0,-0.027519159167207152,-2.899997774761355,0.26190389689419585,38.09065036904527,36.74671304516026,1.7846652412175104,2.653072376321713,7.234834744060365,9.127925576059983,25.106808273172877,1.1700000762939489,-1.878871422615159,-2.4154993057250955,-4.5421967285860525,-0.28880188286413855,-3.478848017155574,-1.352150594294617,4.37959907531738,4.086033325690342,-38.505206270064534,1.0633487114304783,6,2.134999275207516,4.114999771118157,8.807499885559078,10.420000076293942,-7.880001068115238,4,-0.28006663575857116,-1.6969713608646557,24.709999084472656,1.0975601435319027,25.40999984741211,-3.974355964738571,26.6299991607666,-0.28006663575857116
7409,2002-06-24,24.8700008392334,25.35000038146973,23.59000015258789,24.03000068664551,2874300.0,0.03495630997025767,-1.0465104416174347,-3.818194428790696,37.1204754883307,38.886546656260236,0.8577160430784971,1.6918934405136454,6.1420838807488,8.294306082067294,24.61422497707034,1.7600002288818395,-1.716002990780325,-1.4434991836547866,-3.6191566716486605,0.7321583043390874,-2.5313279276517235,-0.3556704396578496,3.3568149383544927,26.122465026424567,-12.104134735802102,1.0878287439969372,6,1.169999122619629,3.074998855590824,7.967499732971191,9.579999923706055,-9.870000839233398,0,-0.3827905161444747,-2.899997774761355,24.03000068664551,-1.6969713608646557,24.709999084472656,1.0975601435319027,25.40999984741211,-0.3827905161444747
7410,2002-06-25,23.79999923706055,25.649999618530273,23.399999618530273,25.0,1885200.0,-0.04302378633155812,-1.25,-1.4285720773293509,33.59929116989095,39.03461593247932,1.8914753594898457,2.601505339851389,6.909774491968452,9.362615042177243,24.246071675902584,2.25,-1.5392471322209929,-2.3270007133483865,-4.694598783069214,0.040597356372440885,-3.5107997482088003,-1.1432016784879728,4.14860760302734,12.34566811071816,-21.052005346059737,1.1837990348604142,6,2.1450004577636683,3.6450004577636683,9.03750133514404,10.650001525878903,-9.429999351501468,1,-0.32983191930408395,-1.0465104416174347,24.8700008392334,-2.899997774761355,24.03000068664551,-1.6969713608646557,24.709999084472656,-0.32983191930408395
7411,2002-06-26,24.85000038146973,24.85000038146973,22.809999465942386,23.29999923706055,2391300.0,0.04411769655749209,1.6322573023711402,-1.2916667991213524,41.47386843352141,39.979487135983405,0.6688182176973889,1.387964849904609,5.508625973431652,8.314774386024407,23.9589432862431,2.0400009155273438,-1.3386631637296986,-1.1279995918273897,-3.4181488432370237,1.1621496595822443,-2.273074217532205,0.017075033877425483,2.7347178808935517,59.3023429889147,25.07552840729163,1.1450746257048168,6,0.7999992370605433,2.2999992370605433,8.014999866485592,9.600000381469723,-11.090000152587894,2,-0.43380283787375684,-1.25,23.79999923706055,-1.0465104416174347,24.8700008392334,-2.899997774761355,24.03000068664551,-0.43380283787375684
7412,2002-06-27,24.649999618530273,25.479999542236328,23.899999618530273,25.18000030517578,3408700.0,-0.008048320316670687,1.796462118846475,-0.34193567440721495,43.564357625494395,40.53579763155247,0.8220097193203841,1.4496407767027932,5.366935816097335,8.523618475463458,23.34022635412368,1.5799999237060547,-1.0957113835894248,-1.193000316619873,-3.460826620488813,1.074825987249067,-2.3269134685543413,-0.05908716468540476,2.45724676419092,64.78873428620163,29.11024050917412,1.1339131519344696,6,1.0,1.9800004959106445,8.215000629425049,9.80000114440918,-11.609999656677246,3,-0.41866125170510393,1.6322573023711402,24.85000038146973,-1.25,23.79999923706055,-1.0465104416174347,24.8700008392334,-0.41866125170510393
7413,2002-06-28,23.5,25.35000038146973,23.5,24.79999923706055,2812100.0,-0.046653129262759885,-1.8461561033724934,2.4528255713941327,39.737277691388584,39.51070271736423,1.790308165844138,2.442934621177244,6.232207551559686,9.676662383719616,23.065776839823478,1.8500003814697301,-1.0929928573366645,-2.1639999389648423,-4.580961120989183,0.25296124305949874,-3.3724805299770146,-0.95551934795267,3.1775216910433137,24.295792147365415,-11.601114909954614,1.2084805910121712,6,2.1499996185302734,2.439999580383301,9.007499694824219,10.850000381469727,-9.510000228881836,4,-0.34340424233294553,1.796462118846475,24.649999618530273,1.6322573023711402,24.85000038146973,-1.25,23.79999923706055,-0.34340424233294553
7414,2002-07-01,22.399999618530273,24.20000076293945,21.75,23.649999618530273,2895300.0,-0.04680852687105219,1.0851050014690662,0.9615390258431193,38.47377282696121,38.96261182336184,2.3627814173563486,3.3940382210777216,7.0584863056530835,10.761206475906498,22.829037703259885,2.4500007629394496,-1.0684307071858647,-3.0590003013610847,-5.8447680126715085,-0.2732325900506609,-4.451884157016295,-1.6661164457058746,3.890769850002947,16.666658515603334,-21.98056329047834,1.3928838556552119,7,1.7950000762939453,2.7200002670288086,9.235000610351562,11.42500114440918,-8.15999984741211,0,-0.27901786189450306,-1.8461561033724934,23.5,1.796462118846475,24.649999618530273,1.6322573023711402,24.85000038146973,-0.27901786189450306
7415,2002-07-02,20.350000381469727,22.01000022888184,20.049999237060547,22.0,4536300.0,-0.09151782464159941,1.3473064697947887,1.3199996948242188,27.642283528659135,37.573723796245766,3.83116990635763,5.144683033139074,8.826253896000004,12.810815997381752,23.239535517447806,2.3500003814697266,-1.1872619550229118,-4.751499557495116,-8.192504719726657,-1.310494395263575,-6.472002138610886,-3.0309969763793454,5.395876750839506,5.524882643620183,-29.434169962453517,1.7205025811157701,7,2.799999237060547,3.919999122619629,10.639999389648438,12.994999885559082,-5.8600006103515625,1,-0.2628992767165411,1.0851050014690662,22.399999618530273,-1.8461561033724934,23.5,1.796462118846475,24.649999618530273,-0.2628992767165411
7416,2002-07-03,20.13999938964844,20.989999771118164,19.799999237060547,20.5,5483900.0,-0.010319458864114228,-1.2884605509298317,0.218182238534229,29.127729929024085,36.53663411803508,3.5928311081869353,5.033067604243943,8.753823486344597,13.012016972973296,23.832543602291626,1.1900005340576172,-1.5465792935687475,-4.593500518798823,-8.497551268300672,-0.6894497692969743,-6.545525893549748,-2.6414751440478987,4.808454837325975,5.985917857752159,-29.6494948318914,1.952025374750924,7,2.585000038146969,4.005000114440914,10.500000953674313,13.205000877380368,-5.529999732971197,2,-0.28649452229154604,1.3473064697947887,20.350000381469727,1.0851050014690662,22.399999618530273,-1.8461561033724934,23.5,-0.28649452229154604
7417,2002-07-05,22.440000534057614,22.479999542236328,20.299999237060547,20.75,2597900.0,0.1142006561127964,1.4632791983525666,-4.694437968889114,38.430314496916296,36.57437457668742,1.0470797771967035,2.5154989494649946,6.251289485670792,10.689835727698128,23.93648480638336,2.340000152587887,-1.7708473508266813,-2.0734993934631376,-5.973633115310086,1.8266343283838111,-4.023566254386612,-0.12343253253966324,1.6847008945305824,47.567581128455856,12.987203244233797,1.9500668609234748,7,0.2849988937377965,1.7049989700317418,7.8750000000000036,10.904999732971195,-8.120000839233393,4,-0.38680927355603123,-1.2884605509298317,20.13999938964844,1.3473064697947887,20.350000381469727,1.0851050014690662,22.399999618530273,-0.38680927355603123
7418,2002-07-08,21.32999992370605,22.70000076293945,21.1299991607666,22.440000534057614,2998600.0,-0.04946526666373707,-1.0794693788873277,-0.6568048873253916,29.09722838504581,35.68290267632243,1.9375637694228232,3.4271049733947656,7.130399800758923,11.76746366881014,23.36485226295119,1.570001602172848,-1.9116098587753072,-2.9460000038146994,-7.0191490381513155,1.1271490305219167,-4.9825745209830075,-0.9094254866463913,2.1027491542377206,34.772730819448654,7.897227819089483,2.0365745171683076,7,1.394999504089359,2.8149995803833043,8.750000000000004,11.980000495910648,-7.510000228881831,0,-0.3886544768638073,1.4632791983525666,22.440000534057614,-1.2884605509298317,20.13999938964844,1.3473064697947887,20.350000381469727,-0.3886544768638073
7419,2002-07-09,20.540000915527344,21.0,19.899999618530273,20.5,3030400.0,-0.037036990670623826,1.2916696469017477,-0.036036841020001376,28.956472257310338,35.16703390825792,2.289528222239383,3.991739883495704,7.730050302334323,12.481527077652743,23.311265556117593,1.4300003051757777,-2.0140681298861907,-3.4629990577697747,-7.774550552440637,0.8485524369010875,-5.6187748051052075,-1.3072233104343418,2.3115081878751127,25.517285831169513,1.6916296468124763,2.155775747335432,7,2.0999984741210938,3.6049985885620117,9.037498950958252,12.769999504089355,-5.850001335144043,1,-0.31889001229097635,-1.0794693788873277,21.32999992370605,1.4632791983525666,22.440000534057614,-1.2884605509298317,20.13999938964844,-0.31889001229097635
7420,2002-07-10,19.690000534057614,21.0,19.6200008392334,21.0,2978400.0,-0.04138268469244166,1.1068698066588334,-32.74923707800886,29.71632052808377,33.86063969654263,2.7884500297804955,4.637680074604621,8.36590678632059,13.258181160477239,23.00263871674445,1.3799991607666016,-2.099048024522368,-4.032499504089358,-8.703714046559728,0.6387150383810116,-6.368106775324545,-1.6968922328541716,3.010000228881836,2.272717420719515,-21.15180217955499,2.3356072712351854,7,2.8599996566772496,4.364999771118168,9.85749959945679,13.590000152587894,-4.900000572204586,2,-0.27679028009738416,1.2916696469017477,20.540000915527344,-1.0794693788873277,21.32999992370605,1.4632791983525666,22.440000534057614,-0.27679028009738416
7421,2002-07-11,21.239999771118164,21.25,19.25,19.75,5414600.0,0.07872012163633668,1.6490062209871474,-1.1374048691281635,38.39465319878893,33.28622809357535,0.7515542800981159,2.8261857357619533,6.5789307097849985,11.644062158550426,22.99999482712833,2.0,-2.2205113747301084,-2.2245002746582045,-6.842740742402288,2.393740193085879,-4.533620508530248,0.08461995921383902,0.9056010055541961,57.6811400303186,30.724857980609148,2.309120233872042,7,1.0600004196166992,2.630000114440918,7.942500114440918,11.9350004196167,-5.679999351501465,3,-0.31779661359406175,1.1068698066588334,19.690000534057614,1.2916696469017477,20.540000915527344,-1.0794693788873277,21.32999992370605,-0.31779661359406175
7422,2002-07-12,21.13999938964844,22.07999992370605,20.8700008392334,21.489999771118164,3201100.0,-0.004708115939139557,-1.7191067582482267,-0.23489962096240236,39.9443272058838,33.30923359518593,0.336709600625003,2.7223755494133677,6.411083075532304,11.696433866124504,22.78326707678161,1.2099990844726527,-2.2159565865014095,-2.106500625610348,-6.731791553715368,2.518790302494672,-4.419146089662856,0.20614483844216025,-1.889999389648441,54.78257888958073,23.903392632553306,2.31264546405251,7,0.5850009918212855,2.730000495910641,7.697500228881832,12.035000801086422,-4.899999618530277,4,-0.30889308994818243,1.6490062209871474,21.239999771118164,1.1068698066588334,19.690000534057614,1.2916696469017477,20.540000915527344,-0.30889308994818243
7423,2002-07-15,22.200000762939453,22.200000762939453,20.200000762939453,21.18000030517578,3351100.0,0.050141977478488364,2.921566867499168,-2.9142838458646296,40.84990061266522,33.57324779359749,-1.036039967023438,1.4483761800143142,5.147089684337541,10.56254984206312,22.35957915531104,2.0,-2.3895627913103183,-0.8634992599487319,-5.340651719317538,3.6136531994200745,-3.102075489633137,1.375076969735673,-2.950000762939453,100.0,65.68866630931615,2.238576229684403,7,-1.2250003814697266,1.669999122619629,6.394999027252197,10.97499942779541,-6.950000762939453,0,-0.35495499086964266,-1.7191067582482267,21.13999938964844,1.6490062209871474,21.239999771118164,1.1068698066588334,19.690000534057614,-0.35495499086964266
7424,2002-07-16,21.75,22.959999084472656,21.100000381469727,21.700000762939453,4631300.0,-0.020270303940290058,-1.9759979248046875,0.049018837864219275,42.6628543373256,35.242200105671536,-0.7687837949966827,1.5360837515926562,5.443626060605027,10.971706260536536,22.753756228303963,1.8599987030029297,-2.6214774637101073,-1.033500003814698,-5.0596368215918375,2.9926368139624415,-3.0465684127032695,0.9795684050738735,-2.381999969482422,67.38546137283893,29.04413795567436,2.01306840888857,7,-0.6450004577636719,2.119999885559082,6.267500400543213,10.90000057220459,-5.569999694824222,1,-0.36459771518049566,2.921566867499168,22.200000762939453,-1.7191067582482267,21.13999938964844,1.6490062209871474,21.239999771118164,-0.36459771518049566
7425,2002-07-17,18.479999542236328,21.68000030517578,18.299999237060547,21.049999237060547,9293900.0,-0.1503448486328125,-1.3071677242794388,-51.400778210116734,30.32736526187746,35.375492920433025,2.4675507862794426,4.389239032256363,8.52190175529055,14.190214740459716,24.296431564438524,3.450000762939453,-2.8094013885281193,-3.896000480651857,-7.9326713269834315,0.1406703656797177,-5.914335903817644,-1.8776650574860696,4.479999542236328,3.86266761952241,-30.51247784339346,2.0183354231657877,7,2.1499996185302734,4.914999961853027,9.532500743865967,14.170001029968262,-2.439998626708981,2,-0.20508658310250083,-1.9759979248046875,21.75,2.921566867499168,22.200000762939453,-1.7191067582482267,21.13999938964844,-0.20508658310250083
7426,2002-07-18,17.489999771118164,18.5,17.15999984741211,18.25,6744000.0,-0.05357141751305261,1.1269839828157002,0.29571996853245464,28.916376820124697,34.31838873412284,3.3996237119900847,5.012461016870127,9.308266121205051,15.07965104364169,25.425817669568097,1.3400001525878906,-2.9406281205179994,-4.490000247955322,-8.816939197383476,-0.16306129852716822,-6.653469722669399,-2.3265307732412452,5.469999313354492,5.689654605425421,-23.81232870651397,2.163469474714077,7,2.5699996948242188,5.335000038146973,10.52250051498413,15.160000801086426,-2.739999771118164,3,-0.15437391907367193,-1.3071677242794388,18.479999542236328,-1.9759979248046875,21.75,2.921566867499168,22.200000762939453,-0.15437391907367193
7427,2002-07-19,17.299999237060547,18.100000381469727,17.049999237060547,17.489999771118164,4081000.0,-0.01086338116318164,-2.0434792223552143,0.2500006274171245,30.649191293920182,34.490829057331105,3.110993742224455,4.868468153608543,9.23180854440373,15.154507908315999,26.21277089121946,1.0500011444091797,-2.7386798108564037,-4.309500789642335,-8.91237199261537,0.2933704133306989,-6.610936391128853,-2.0080651881558182,5.427999877929686,4.230118552532127,-24.859254317728016,2.3014356014865176,7,2.7049999237060547,5.470000267028809,10.712501049041748,15.350001335144043,-2.719999313354492,4,-0.10057797076177744,1.1269839828157002,17.489999771118164,-1.3071677242794388,18.479999542236328,-1.9759979248046875,21.75,-0.10057797076177744
7428,2002-07-22,17.299999237060547,17.739999771118164,16.920000076293945,17.100000381469727,3387300.0,0.0,-1.9285731315629033,-1.052622596998444,32.90885036380874,34.929982180275374,2.7705766767375266,4.572875381834791,9.005634494939322,15.046338557617418,26.775024088095222,0.8199996948242188,-2.561391256763251,-3.9730007171630852,-8.808915442883286,0.8629140085571159,-6.390958080023186,-1.5550433543029847,5.087319885253905,6.2913778669838845,-23.362710671986548,2.4179573628601,7,2.640000343322754,5.405000686645508,10.712501049041748,15.350001335144043,-3.4799995422363263,0,-0.061271648132308676,-2.0434792223552143,17.299999237060547,1.1269839828157002,17.489999771118164,-1.3071677242794388,18.479999542236328,-0.061271648132308676
7429,2002-07-23,15.350000381469727,17.549999237060547,15.0,17.5,4465200.0,-0.11271670182582882,1.266667909976459,-10.750059604985838,33.13090817830229,35.30938080807743,4.366093975180057,6.0850759538678645,10.732118140019558,16.878924199607397,27.811735389696256,2.549999237060547,-2.739258105080154,-5.446999549865723,-10.6521756477993,-0.24182345193214516,-8.049587598832513,-2.844411500898932,6.599933217163084,5.239526429340731,-26.33212149915778,2.602588048966789,7,3.6299991607666016,6.3949995040893555,12.437499523162842,17.074999809265137,-2.1800003051757812,1,-0.006514682670004768,-1.9285731315629033,17.299999237060547,-2.0434792223552143,17.299999237060547,1.1269839828157002,17.489999771118164,-0.006514682670004768
7430,2002-07-24,15.949999809265135,15.949999809265135,14.75,15.199999809265135,4200700.0,0.03908790963417297,2.1999994913736933,-0.34883727119574814,36.226170136604864,35.06843824561253,3.5534695796267446,5.1298294430583,9.867768390336687,16.099301228022135,29.145520848053774,1.199999809265135,-2.6844129589741286,-4.454500150680543,-9.885214115610724,0.9762138142496379,-7.169857133145632,-1.7391431682154543,5.304940429504393,31.999994913736934,-2.6920770799631413,2.71535698246509,7,2.904999732971193,5.670000076293947,11.837500095367433,16.475000381469727,-3.3599996566772443,2,0.014420093959940816,1.266667909976459,15.350000381469727,-1.9285731315629033,17.299999237060547,-2.0434792223552143,17.299999237060547,0.014420093959940816
7431,2002-07-25,14.06999969482422,15.5,13.699999809265135,15.479999542236328,4724200.0,-0.11786834714247763,1.4827575774317392,-1.8799997965494768,21.703852869792186,33.04171887493569,4.815889529052496,6.493748068589701,11.381007732622,17.76057629627263,30.359303067059074,2.25,-2.629279325963971,-5.795500230789182,-11.501325622864924,-0.08967483871343873,-8.648412926827055,-2.9425875347513095,6.404347715292966,8.409087214588691,-23.635874960811233,2.8529126960378717,7,4.259999752044676,6.099999904632567,13.815000057220457,18.355000495910645,-1.420000076293947,3,0.1400143044372495,2.1999994913736933,15.949999809265135,1.266667909976459,15.350000381469727,-1.9285731315629033,17.299999237060547,0.1400143044372495
7432,2002-07-26,14.329999923706055,15.25,13.880000114440918,15.25,3551900.0,0.01847905007257933,1.978260373798837,0.652482394223304,24.892396944684833,31.268662911826755,3.898245419821329,5.713912897029857,10.77743077616286,17.282898766083918,32.10362433072479,1.369999885559082,-2.5423137214230636,-5.019500017166138,-10.769892396411684,0.7308923620794108,-7.894696206788911,-2.1443038275433643,5.1959388222918435,15.594062385880747,-15.44053912828607,2.8751961896227742,7,3.999999523162842,5.644999980926514,13.554999828338623,18.09500026702881,-2.1700000762939453,4,0.029309147140966996,1.4827575774317392,14.06999969482422,2.1999994913736933,15.949999809265135,1.266667909976459,15.350000381469727,0.029309147140966996
7433,2002-07-29,15.43000030517578,15.489999771118164,14.399999618530273,14.800000190734865,2436200.0,0.07676206471222646,1.9066707695907206,-0.6847826763001548,32.07017569690157,30.091698618446312,1.9410518905688416,4.1933233322686,9.336650541993906,15.973399416088037,33.66653540006428,1.1599998474121094,-2.706423950805398,-3.5159996509552034,-9.17188417570672,2.139884873796314,-6.343941913330964,-0.688057388579443,3.2803069896795325,44.93508449431843,12.657194705710282,2.827942262375759,7,2.2599997520446795,4.244999408721926,12.364999294281008,16.90499973297119,-3.2400007247924787,0,-0.05508751553197333,1.978260373798837,14.329999923706055,1.4827575774317392,14.06999969482422,2.1999994913736933,15.949999809265135,-0.05508751553197333
7434,2002-07-30,16.149999618530273,16.309999465942386,15.289999961853027,15.43000030517578,1889300.0,0.04666230065549515,-1.039999008178718,1.1428558453413111,37.46458673822736,30.884723226929637,0.3834822307564032,3.142183228438185,8.310094321315056,15.042607933570771,34.2709009926472,1.019999504089359,-2.9147379398630164,-2.4835003376007094,-8.025346326216443,3.058345651015024,-5.254423331908576,0.2874226567071574,1.8588646283424133,93.8697368406628,55.40888510389769,2.770922994307867,7,-0.04999971389770508,3.5250000953674316,11.005000591278076,15.870000839233398,-4.6399993896484375,1,-0.14427244450412524,1.9066707695907206,15.43000030517578,1.978260373798837,14.329999923706055,1.4827575774317392,14.06999969482422,-0.14427244450412524
7435,2002-07-31,15.0,16.0,14.649999618530273,16.0,3231800.0,-0.07120740840208939,1.7000007629394531,-1.3888902134378103,27.259478076058144,30.7006233664778,1.1040320740527108,4.080007642639174,9.141268104230633,15.970593090851786,34.33221114649933,1.5,-3.287607283854328,-3.365999937057495,-9.07300567025812,2.341005796143129,-6.219502803657807,-0.512497070457183,2.4056232256076306,49.80844297848967,13.209639256753796,2.8535028666003117,7,0.9000000953674316,4.674999713897705,11.992499828338623,16.895000457763672,-2.5799999237060547,2,-0.12199999491373703,-1.039999008178718,16.149999618530273,1.9066707695907206,15.43000030517578,1.978260373798837,14.329999923706055,-0.12199999491373703
7436,2002-08-01,14.369999885559082,15.399999618530273,14.289999961853027,15.0,2070400.0,-0.04200000762939449,-1.8101258488003622,0.630000114440918,26.245617364875542,30.211337374361726,1.3912194505870996,4.485546117269877,9.467240020207626,16.38543509624802,34.349480427876834,1.109999656677246,-3.736363596417686,-3.7075000762939467,-9.616697033475923,2.2016968808880293,-6.662098554884935,-0.7529015977029587,2.5168360617606,20.164605015857262,-13.550209446088687,2.954598478590988,8,1.3499999046325684,5.21999979019165,12.324999809265137,17.43000030517578,-1.8499994277954102,3,-0.12386915428997158,1.7000007629394531,15.0,-1.039999008178718,16.149999618530273,1.9066707695907206,15.43000030517578,-0.12386915428997158
7437,2002-08-02,13.760000228881836,14.420000076293945,13.449999809265135,14.399999618530273,2467500.0,-0.04244952411518499,1.8529406814841463,1.0158718625256016,19.420286229467294,28.712608026101563,1.6162260378365048,4.650345470593166,9.791770360779456,16.78923500651488,35.54266255529636,0.9700002670288104,-3.727718761042558,-3.8834997177124038,-9.718163170974996,1.9511637355501872,-6.8008314443437,-0.9661679910811074,2.6806786591102103,10.839176812239886,-13.892398902584128,2.9173317266312955,8,1.7399992942810059,5.7049994468688965,12.639999389648438,17.744999885559082,-0.6000003814697266,4,-0.08066864766627724,-1.8101258488003622,14.369999885559082,1.7000007629394531,15.0,-1.039999008178718,16.149999618530273,-0.08066864766627724
7438,2002-08-05,13.039999961853027,14.050000190734865,12.779999732971193,13.800000190734865,2041100.0,-0.052325599931135836,1.0158733762940773,1.1875014901175434,19.04761614273204,27.147797799927094,1.864465705790657,4.972371830940354,10.2462212659478,17.325176885388494,37.01986685616973,1.2700004577636719,-3.631747172393979,-4.188999986648561,-10.098339405085202,1.72033943178808,-7.143669695866883,-1.2343302774302405,2.9221702735427133,7.365446134552325,-11.476202643770268,2.9546697092183205,8,1.5049996376037633,6.025000095367435,13.099999904632568,18.46500015258789,0.3400001525878906,0,-0.06748467155024951,1.8529406814841463,13.760000228881836,-1.8101258488003622,14.369999885559082,1.7000007629394531,15.0,-0.06748467155024951
7439,2002-08-06,13.989999771118164,14.5,13.149999618530273,13.149999618530273,2591500.0,0.07285274632241179,-2.2142860386646745,-1.1052630258069185,30.893614893749287,26.55529166183203,0.7836737829595286,3.695997882761631,9.052032696976461,16.19221955204564,37.93635757406026,1.4600000381469727,-3.5727889267861173,-2.9115001201629624,-8.774042369441414,2.951042129115489,-5.84277124480219,0.019771004476263343,1.399379773841158,37.57763781999544,16.14555405449392,2.9312711246392262,8,0.5549998283386266,4.500000476837158,11.804999828338623,17.054999351501472,-1.3400001525878906,1,-0.12866334668931856,1.0158733762940773,13.039999961853027,1.8529406814841463,13.760000228881836,-1.8101258488003622,14.369999885559082,-0.12866334668931856
7440,2002-08-07,14.239999771118164,14.779999732971193,13.350000381469727,14.5,3188400.0,0.017869907368841753,2.487804594385869,-0.3095240257764497,35.24068803151542,28.059384457579053,0.2968147324811792,3.179792263254299,8.555069542686883,15.740655805054178,38.708696013115826,1.4299993515014666,-3.5924544518035457,-2.38900008201599,-8.21231762726443,3.43431746323245,-5.300658854640211,0.52265869060823,0.6796914076832952,55.725194729747955,30.967445530233285,2.91165877262422,8,0.3049998283386266,3.6299996376037598,10.417500019073486,15.579999923706055,-1.939999580383299,2,-0.19171345408118368,-2.2142860386646745,13.989999771118164,1.0158733762940773,13.039999961853027,1.8529406814841463,13.760000228881836,-0.19171345408118368
7441,2002-08-08,14.489999771118164,14.619999885559082,13.510000228881836,14.0,2290500.0,0.017556180057464177,1.9599990844726562,-1.8846128452481385,37.3080396225482,29.43890031067498,0.125896412715786,2.527770858403855,8.046248213252902,15.27269197686157,39.377133652819,1.109999656677246,-3.4755306140984246,-1.8015000820159912,-7.271288021001887,3.6682878569699042,-4.536394051508939,0.9333938874769565,-1.7100000381469709,85.50000190734855,55.743708850907794,2.7348939694929473,8,0.0549998283386266,3.3799996376037598,9.21999979019165,14.149999618530273,-2.789999961853029,3,-0.1428571240525618,2.487804594385869,14.239999771118164,-2.2142860386646745,13.989999771118164,1.0158733762940773,13.039999961853027,-0.1428571240525618
7442,2002-08-09,14.609999656677244,14.989999771118164,14.0,14.149999618530273,1668400.0,0.008281565731855123,-1.6052650401484723,0.9387760265627579,37.98033896438787,30.09558511817346,0.05564279682539741,1.995802203449264,7.678959259648499,14.926666716217435,40.57722496120688,0.9899997711181641,-3.455068156301845,-1.3550002098083507,-6.366580605409704,3.656580185793004,-3.860790407609029,1.1507899879923276,-1.7931999206542937,82.80542498272806,48.01218442559821,2.5057901978006774,8,-0.06500005722045366,3.2599997520446795,8.824999809265138,13.205000877380373,-3.0599994659423793,4,-0.1430526521578921,1.9599990844726562,14.489999771118164,2.487804594385869,14.239999771118164,-2.2142860386646745,13.989999771118164,-0.1430526521578921
7443,2002-08-12,14.31999969482422,14.5,13.75,14.100000381469727,1026900.0,-0.019849416062134195,1.5862072367447473,0.4782593371964108,44.59600829706769,30.88796529137794,0.1918007243786004,1.7551717352942884,7.721906017128328,14.995921288600988,41.59317818362279,0.8599996566772443,-3.036598984250091,-1.2510001182556127,-5.355600216394469,2.853599979883244,-3.3033001673250393,0.8012999308138156,-1.416271957397461,63.58695539499746,24.020357322874446,2.052300049069428,8,0.07000017166137518,3.5499997138977033,9.114999771118162,13.495000839233397,-3.2699995040893572,0,-0.0810055776629226,-1.6052650401484723,14.609999656677244,1.9599990844726562,14.489999771118164,2.487804594385869,14.239999771118164,-0.0810055776629226
7444,2002-08-13,13.81999969482422,14.859999656677244,13.710000038146973,14.149999618530273,1705800.0,-0.03491620186142308,-3.1818225955236135,-1.500004334896766,38.70625524432421,32.15982942118528,0.3649064659799297,1.7187353138318784,7.982647058958245,15.259010062040117,43.092203525153074,1.1499996185302717,-2.71828675634265,-1.354500102996825,-4.319861080365021,1.6108608743713706,-2.837180591680921,0.12818038568727275,-0.8328210760498056,28.658505382446915,-11.37507722157125,1.4826804886840974,8,0.2699999809265119,4.049999713897703,9.614999771118162,13.670000076293944,-3.739999771118164,1,-0.0318378864037232,1.5862072367447473,14.31999969482422,-1.6052650401484723,14.609999656677244,1.9599990844726562,14.489999771118164,-0.0318378864037232
7445,2002-08-14,14.6899995803833,14.6899995803833,13.5,13.81999969482422,1939500.0,0.06295223623520818,1.735631579120449,-2.636363899083903,53.681709917840145,35.20828414929246,-0.6187606808225574,0.5799754281530749,6.846326767393428,14.163215356580668,43.619704452896784,1.1899995803833008,-2.5720621334331994,-0.29500021934509313,-2.8231030700923014,2.233102631402115,-1.5590516447186964,0.9690512060285119,-1.6227081155151364,79.86575591822209,34.35170903038113,1.2640514253736046,8,-0.804999828338623,3.179999828338623,8.702499866485596,12.199999809265137,-4.629999160766602,2,-0.13886998094793668,-3.1818225955236135,13.81999969482422,1.5862072367447473,14.31999969482422,-1.6052650401484723,14.609999656677244,-0.13886998094793668
7446,2002-08-15,14.789999961853027,15.140000343322756,14.15999984741211,14.619999885559082,2053500.0,0.006807378102533512,1.2528725300407069,0.19540241224824953,52.78450410720778,38.9154194690414,-0.7296491365107727,0.2817731027360004,6.475677043237692,13.845289603812304,43.66237312645871,0.9800004959106463,-2.5804626454322346,-0.05999984741210973,-2.2964064692004627,2.176406774376245,-1.178203158306287,1.0582034634820676,-1.6458001647348635,78.65851779270953,28.146971280665475,1.1182033108941771,8,-0.8299999237060529,3.0799994468688965,8.512500286102295,12.010000228881836,-5.739999771118164,3,-0.16835698293039025,1.735631579120449,14.6899995803833,-3.1818225955236135,13.81999969482422,1.5862072367447473,14.31999969482422,-0.16835698293039025
7447,2002-08-16,15.5600004196167,16.049999237060547,14.460000038146973,14.789999961853027,2541400.0,0.052062235277193336,-1.2237746288006914,4.529412424687812,50.81967291974812,42.44564799982097,-1.3605439427433055,-0.6590577103195621,5.459671535241149,12.848930908029686,43.38687912041484,1.5899991989135742,-2.3189669177270797,0.7970005512237552,-1.1554563690727981,2.7494574715203086,-0.17922790892452056,1.773229011372031,-2.2960525897262603,80.78435435107492,28.34602315725138,0.9762284601482766,8,-0.9600009918212891,2.3099989891052246,7.524999618530273,11.054999351501465,-6.350000381469727,4,-0.248072011970206,1.2528725300407069,14.789999961853027,1.735631579120449,14.6899995803833,-3.1818225955236135,13.81999969482422,-0.248072011970206
7448,2002-08-19,16.239999771118164,16.399999618530273,15.199999809265135,15.640000343322756,2464200.0,0.0437017566300435,1.6086977253809298,0.779219572853241,50.57034321641374,44.631951146783685,-1.7197362231056115,-1.499417188778775,4.56099752157375,11.945027793279632,42.950672115842245,1.1999998092651385,-1.9477514599296768,1.5299998760223392,-0.1742611056169956,3.234260857661674,0.6778693852026709,2.3821303668420075,-2.7531678286541172,94.48276315659663,45.331922218436226,0.8521304908196676,8,-1.364999771118164,1.6299996376037598,6.55750036239624,10.375,-6.619999885559082,0,-0.28879308167997475,-1.2237746288006914,15.5600004196167,1.2528725300407069,14.789999961853027,1.735631579120449,14.6899995803833,-0.28879308167997475
7449,2002-08-20,15.25,15.850000381469727,14.960000038146973,15.850000381469727,2159600.0,-0.060960577898456436,1.9666659249204477,-1.0000015894587129,51.61707642176441,46.45154985681135,-0.5947542308419571,-0.5452484961587043,5.318889180093041,12.680260858003663,41.969904762269586,1.2799997329711914,-1.4286667898235734,0.5450001239776618,-1.1519259254131207,2.2419261733684444,-0.3034629007177294,1.393463148673053,-1.4718512899293312,60.34483552404411,10.81132827950811,0.8484630246953911,8,-0.3000001907348633,2.619999408721924,7.172500133514404,11.364999771118164,-5.949999809265137,1,-0.2754098235583696,1.6086977253809298,16.239999771118164,-1.2237746288006914,15.5600004196167,1.2528725300407069,14.789999961853027,-0.2754098235583696
7450,2002-08-21,16.180000305175778,16.370000839233402,15.279999732971193,15.75,3130200.0,0.06098362656890344,1.691356193221122,-0.7166667196485336,61.27023960028811,49.11401652100467,-1.3640724526795012,-1.5358795963838023,4.18536845000985,11.502147453411393,40.71030201297185,1.120000839233402,-0.7830987074137656,1.463500404357907,-0.2716384192738275,3.1986392279896414,0.5959309925420406,2.3310698161737733,-2.1396665042591483,90.17860107884403,35.40457984137329,0.8675694118158669,8,-1.230000495910641,1.0499997138977086,6.307499408721927,10.329999923706058,-6.3699998855590785,2,-0.3770086691233503,1.9666659249204477,15.25,1.6086977253809298,16.239999771118164,-1.2237746288006914,15.5600004196167,-0.3770086691233503
7451,2002-08-22,16.040000915527347,16.879999160766598,15.75,16.190000534057614,1808700.0,-0.008652619716184251,-2.0958819640948767,-0.34883607459057203,65.07937068591647,52.12502004561896,-1.096379391811121,-1.3077757236124192,4.0805627338234025,11.405550214017655,38.95617458605156,1.129999160766598,-0.4421872528333317,1.2250009536743196,-0.5779500881434139,3.027951995492053,0.32352543276545376,2.1264764745831854,-1.763700532849354,65.28931612462897,4.7530295983739705,0.9014755209088665,8,-0.8500013351440483,-0.4000010490417516,5.972498416900631,9.984998703002926,-6.440000534057621,3,-0.37281796474972606,1.691356193221122,16.180000305175778,1.9666659249204477,15.25,1.6086977253809298,16.239999771118164,-0.37281796474972606
7452,2002-08-23,14.75,15.68000030517578,14.75,15.239999771118164,1703700.0,-0.08042399263696898,-2.795921386059214,3.266673448368096,60.516605252622234,53.8939752629028,0.24090248605332576,0.016130911177588914,5.134735385894189,12.46038789337775,37.33081779328239,1.2900009155273473,-0.21015981576822718,-0.08599996566772461,-1.874894604440609,1.7028946731051597,-0.9804472850541668,0.8084473537187176,-0.16125576395137386,0.0,-64.48351474052845,0.8944473193864422,8,0.439999580383299,0.690000057220459,6.69249963760376,10.704999923706055,-5.25,4,-0.38644066503492447,-2.0958819640948767,16.040000915527347,1.691356193221122,16.180000305175778,1.9666659249204477,15.25,-0.38644066503492447
7453,2002-08-26,14.579999923706055,14.859999656677244,14.020000457763672,14.770000457763672,2477200.0,-0.011525428901284385,3.540549317992054,0.38775637307756683,54.013606271880995,55.59479204374243,0.5047410394088825,0.12562698470368971,5.050463843795399,12.381470096700756,35.96397553252138,0.8399991989135724,-0.016517288658794982,-0.2135000228881836,-1.9832611558465665,1.5562611100701975,-1.098380589367375,0.6713805435910079,2.2999992370605433,19.580409786703665,-46.31102502559948,0.8848805664791909,8,0.6099996566772443,0.679999828338623,6.807499408721924,10.819999694824219,-5.309999465942383,0,-0.3683127512797747,-2.795921386059214,14.75,-2.0958819640948767,16.040000915527347,1.691356193221122,16.180000305175778,-0.3683127512797747
7454,2002-08-27,13.81999969482422,14.770000457763672,13.729999542236328,14.770000457763672,2192000.0,-0.05212621624545599,1.1894738532828455,4.999989961351193,47.328243996948245,54.888851385865564,1.4133724843396482,0.7400627446511319,5.4940841602151576,12.9047666155962,35.2451748562138,1.0400009155273438,0.15058055269809323,-0.8570002555847154,-2.556128522464915,0.8421280112954843,-1.7065643890248143,-0.007436122144616419,3.0027994918823193,2.8571480472078523,-61.663244676110004,0.8495641334400997,8,1.4849996566772425,1.3449997901916486,7.502500057220457,11.515000343322752,-5.0699996948242205,1,-0.3039073735173884,3.540549317992054,14.579999923706055,-2.795921386059214,14.75,-2.0958819640948767,16.040000915527347,-0.3039073735173884
7455,2002-08-28,13.170000076293945,13.75,13.06999969482422,13.75,1540600.0,-0.0470332585299339,1.3448289469789834,0.6105257451703975,42.00968729874411,53.69164951825849,2.039568077940933,1.313265679448719,5.836839088039749,13.319863319614889,34.4016548242019,0.75,0.2258643230534556,-1.4154998779296868,-3.234273306267852,0.40327355040847834,-2.3248865920987694,-0.5061131637606042,3.5290871246337865,2.6246822962477863,-56.79470790285337,0.9093867141690826,8,1.8049993515014648,1.6599993705749512,7.19249963760376,11.204999923706055,-5.190000057220459,2,-0.2938496479225614,1.1894738532828455,13.81999969482422,3.540549317992054,14.579999923706055,-2.795921386059214,14.75,-0.2938496479225614
7456,2002-08-29,12.59000015258789,12.9399995803833,11.93000030517578,12.0,3887000.0,-0.044039477626887535,-1.767123037127993,-1.0172417762022052,38.4174343908728,52.31362301505011,2.5419979537193917,1.847813411911373,6.135850192910006,13.68235525459427,33.590015124650066,1.2399997711181658,0.3989768642572642,-1.906499814987182,-3.9321177946874037,0.11911816471303993,-2.919308804837293,-0.893690825137071,3.891341797973631,17.599995930989632,-37.25590131288941,1.012808989850111,8,1.8149995803832972,1.8149995803832972,7.6474995613098145,11.65999984741211,-5.039999961853028,3,-0.22081014291328338,1.3448289469789834,13.170000076293945,1.1894738532828455,13.81999969482422,3.540549317992054,14.579999923706055,-0.22081014291328338
7457,2002-08-30,12.649999618530273,13.149999618530273,12.270000457763672,12.579999923706055,2495600.0,0.004765644576267158,-1.5507272817740037,0.11864351986551579,40.164899167753426,51.157462565198976,2.2638759139728144,1.7922829704023506,5.812332295786376,13.40953503837163,32.40243816161028,0.8799991607666016,0.3399649566785925,-1.791000318527221,-3.9575102723314757,0.37550963527703374,-2.8742552954293483,-0.7077453416250936,3.4672350004003896,24.573360843425906,-27.972798379173422,1.0832549769021274,8,1.7550001144409144,1.7550001144409144,6.599999904632568,11.075000286102295,-5.079999446868896,4,-0.24110666632691236,-1.767123037127993,12.59000015258789,1.3448289469789834,13.170000076293945,1.1894738532828455,13.81999969482422,-0.24110666632691236
7458,2002-09-03,12.15999984741211,12.65999984741211,12.100000381469727,12.65999984741211,2184300.0,-0.03873516094027318,1.2399978637695312,-7.142888283378746,40.21226452227885,49.89026124303391,2.362731042817664,2.3325669573952155,6.0496083510698035,13.66477893658108,30.98108024104996,0.5599994659423828,0.2642045357125493,-2.2370000839233395,-4.553841219382974,0.07984105153629706,-3.3954206516531578,-1.0785795161935212,3.622256026418164,8.098574995735387,-45.50830761034295,1.1584205677298183,9,2.2449998855590785,2.2449998855590785,6.992499828338623,11.565000057220459,-4.940000057220459,1,-0.21874999019660435,-1.5507272817740037,12.649999618530273,-1.767123037127993,12.59000015258789,1.3448289469789834,13.170000076293945,-0.21874999019660435
7459,2002-09-04,12.1899995803833,12.449999809265135,11.5600004196167,12.15999984741211,2469100.0,0.0024670833345097343,2.2363602945638994,-0.05999946594238281,33.6387421484137,46.820094859492315,2.070788476305193,2.277573864071197,5.734943027587057,13.3802506504666,29.96257664292812,0.8899993896484357,0.1390286022572056,-2.1170003414154053,-4.631799795903891,0.3977991130730807,-3.3744000686596483,-0.8596006141711623,3.284075847954613,28.767090478452833,-20.629325731526034,1.2573997272442432,9,2.030000209808348,2.030000209808348,6.492500305175781,11.535000324249268,-4.21999979019165,2,-0.23954054332525354,1.2399978637695312,12.15999984741211,-1.5507272817740037,12.649999618530273,-1.767123037127993,12.59000015258789,-0.23954054332525354
7460,2002-09-05,11.510000228881836,11.93000030517578,11.300000190734865,11.649999618530273,2427000.0,-0.05578337776120601,-1.2500025544872138,-4.666687859617891,30.048659443413726,42.92779361032534,2.2559178351856364,2.890773328508022,6.151000576114466,13.783375757590914,29.173553538363684,0.8899993896484357,-0.07351427052568305,-2.660499715805054,-5.469736390339516,0.1487369587294065,-4.065118053072284,-1.2558813785378238,3.572667698583956,11.35135692432197,-32.92490153524088,1.4046183372672305,9,1.9800000190734863,2.5799994468688965,6.377499580383301,11.565000057220455,-2.1100006103515625,3,-0.23979150078174782,2.2363602945638994,12.1899995803833,1.2399978637695312,12.15999984741211,-1.5507272817740037,12.649999618530273,-0.23979150078174782
7461,2002-09-06,12.420000076293945,13.399999618530273,12.199999809265135,12.75,3120600.0,0.07906167066171399,-2.116880768487637,2.3571525885558584,31.22008858450394,39.67262509164553,0.8698989739485619,1.9159759873916666,4.948341441205677,12.571838223497362,27.852581293630557,1.8899993896484375,-0.2229192988705293,-1.646999883651734,-4.557381501157035,1.2633817338535671,-3.1021906924043847,-0.1918090748990835,2.2087477227641354,53.3333424159483,13.110207761632331,1.4551908087526502,9,0.6599998474121094,1.669999599456787,5.367499828338623,10.5799994468689,-3.2200002670288086,4,-0.3574879251164489,-1.2500025544872138,11.510000228881836,2.2363602945638994,12.1899995803833,1.2399978637695312,12.15999984741211,-0.3574879251164489
7462,2002-09-09,12.520000457763672,12.710000038146973,11.899999618530273,12.31999969482422,1976200.0,0.008051560455349493,1.7931052626386528,-0.6060630581163429,26.092545648890862,36.5702850224244,0.4697014475218424,1.740611972118387,4.557257393695171,12.177241002717764,26.8553042216751,0.8100004196166992,-0.5617625401014905,-1.4424995422363285,-4.420099404513746,1.5351003200410887,-2.931299473375036,0.0463003889023792,1.709297628295623,58.09526664059953,23.713807537264792,1.4887999311387081,9,0.5149998664855957,1.5699992179870605,5.1349992752075195,10.074999332427979,-2.6200008392333984,0,-0.3969648630441467,-2.116880768487637,12.420000076293945,-1.2500025544872138,11.510000228881836,2.2363602945638994,12.1899995803833,-0.3969648630441467
7463,2002-09-10,13.15999984741211,13.279999732971193,12.460000038146973,12.460000038146973,2022400.0,0.05111816024348248,-1.3428569093041904,3.4999856949398547,35.93539297936391,35.30441268713726,-0.43908183298311165,1.0637937063533798,3.6646832691680586,11.281696714988655,25.5283859555519,0.8199996948242205,-0.9374345155898336,-0.7445001602172852,-3.737928047229218,2.248927726794646,-2.2412141037232516,0.7522137832886813,0.7177824912082542,88.57143635652714,55.0999710895232,1.4967139435059655,9,-0.6349997520446777,0.929999828338623,4.322499752044678,9.309999942779541,-3.989999771118166,1,-0.42477201676031895,1.7931052626386528,12.520000457763672,-2.116880768487637,12.420000076293945,-1.2500025544872138,11.510000228881836,-0.42477201676031895
7464,2002-09-11,13.380000114440918,13.880000114440918,13.31999969482422,13.350000381469727,1315300.0,0.016717345712741194,-11.444300806375157,0.042856773064960225,29.16666016218997,33.87740967196457,-0.8136205957972766,0.8528665351496549,3.224918871203318,10.819526246010206,24.294223860230954,0.7200002670288086,-1.2036665110291214,-0.5024999141693112,-3.504996412210904,2.4999965838722815,-2.0037481631901084,0.9987483348514861,-2.079999923706053,80.62015446567251,52.07778460846929,1.5012482490207966,9,-0.7899999618530273,0.7099995613098145,3.4249997138977086,8.235000133514404,-3.4800004959106445,2,-0.46038866005694823,-1.3428569093041904,13.15999984741211,1.7931052626386528,12.520000457763672,-2.116880768487637,12.420000076293945,-0.46038866005694823
7465,2002-09-12,12.649999618530273,13.130000114440918,12.380000114440918,12.899999618530273,2172900.0,-0.05455907994520581,1.1126731050786445,-8.333407508662619,26.81257493388857,32.58798084341077,-0.18454623733524045,1.4990566051680823,3.788229219982064,11.311031734013035,23.09942249856494,1.0,-1.4269319698423502,-1.1305004119873043,-4.156009557172204,1.8950087331975976,-2.6432549845797553,0.3822541606051466,-1.2983994293212877,37.87877839167202,13.406958629245135,1.512754572592451,9,-0.05999946594238281,1.440000057220459,3.8675003051757812,8.275000095367432,-2.089999198913574,3,-0.36996047189465164,-11.444300806375157,13.380000114440918,-1.3428569093041904,13.15999984741211,1.7931052626386528,12.520000457763672,-0.36996047189465164
7466,2002-09-13,12.300000190734865,12.800000190734865,12.140000343322756,12.579999923706055,1788700.0,-0.02766793979050508,-1.2000015894587228,1.1199989318847585,30.769226162663358,31.544017176178542,0.13409183414885995,1.7422740727127408,3.9708046823825125,11.42207146305842,22.322174592200664,0.6599998474121094,-1.5569894326674127,-1.3559998512268052,-4.411379447328715,1.6993797448751042,-2.883689649277759,0.17168994682414862,-0.8978320030212412,20.20204404143964,-7.0610435438885375,1.5276897980509545,9,0.28999996185302557,1.7899994850158674,3.9074993133544904,8.334999561309813,-1.1000003814697283,4,-0.23577240058817683,1.1126731050786445,12.649999618530273,-11.444300806375157,13.380000114440918,-1.3428569093041904,13.15999984741211,-0.23577240058817683
7467,2002-09-16,11.699999809265135,12.449999809265135,11.630000114440918,12.199999809265135,1837400.0,-0.048780518062242595,-1.5625014901175491,1.7857159887057719,28.823523224429763,30.27860147641753,0.6539310327055183,2.148416057439693,4.318809866700997,11.80641711817128,22.42545759233707,0.819999694824217,-1.6085206283082343,-1.7630002021789561,-4.799571173345148,1.273570768987236,-3.281285687762052,-0.24471471659586008,-0.24827498301696593,3.1110975477429763,-24.085958967149242,1.5182854855830963,9,0.8900003433227557,2.3899998664855975,4.5074996948242205,8.934999942779543,-1.2899999618530256,0,-0.21367521715857363,-1.2000015894587228,12.300000190734865,1.1126731050786445,12.649999618530273,-11.444300806375157,13.380000114440918,-0.21367521715857363
7468,2002-09-17,11.550000190734865,12.300000190734865,11.390000343322756,12.25,2307200.0,-0.012820480425263514,1.2749990761282162,1.3999996185302699,31.663971264657363,30.059182489333498,0.7915416397692994,2.0332847602252766,4.2456597964281695,11.732111861906594,22.879712359603293,0.9099998474121094,-1.5823555154594455,-1.678499841690062,-4.530891685463443,1.1738920020833206,-3.1046957635767534,-0.25230391980337075,2.329999923706053,6.425697273870015,-22.86496705579034,1.4261959218866913,9,1.0399999618530256,2.5399994850158674,4.65749931335449,9.084999561309813,-0.560000419616701,1,-0.142857190039545,-1.5625014901175491,11.699999809265135,-1.2000015894587228,12.300000190734865,1.1126731050786445,12.649999618530273,-0.142857190039545
7469,2002-09-18,11.050000190734863,11.420000076293945,11.0,11.399999618530273,3930700.0,-0.04329004257515856,1.153844649035934,0.4999993188038754,32.45032642040282,30.326034375665618,1.2436052575903673,2.321523775891878,4.537567126453872,12.029606813981339,23.292291378614966,0.5500001907348651,-1.5985024327814337,-1.968499851226806,-4.812665101661839,0.8756653992082271,-3.3905824764443224,-0.5464172260092894,2.7801999282836913,2.347426668941157,-29.063969758911952,1.422082625217516,9,1.3899998664855957,2.8899993896484357,5.0799994468688965,9.584999561309814,0.15999984741210938,2,-0.17013575402625336,1.2749990761282162,11.550000190734865,-1.5625014901175491,11.699999809265135,-1.2000015894587228,12.300000190734865,-0.17013575402625336
7470,2002-09-19,10.079999923706056,10.81999969482422,10.020000457763672,10.670000076293944,5149300.0,-0.08778282808014126,-1.2535218834957766,1.6857174776090427,30.482108442437365,30.244036582102666,2.223223803258991,2.963010769044393,5.311315060819451,12.784455850033565,24.35712880771578,1.0299997329711914,-1.6073783001790307,-2.633500099182127,-5.355854330510715,0.08885413214646043,-3.994677214846421,-1.2723229835178334,3.636992190551757,2.15825437789732,-29.71960539931588,1.3611771156642933,9,1.8700003623962385,3.3699998855590785,5.899999618530272,10.554999828338621,1.8900003433227504,3,-0.01785717326767633,1.153844649035934,11.050000190734863,1.2749990761282162,11.550000190734865,-1.5625014901175491,11.699999809265135,-0.01785717326767633
7471,2002-09-20,10.0600004196167,10.329999923706056,10.020000457763672,10.050000190734863,3087300.0,-0.001984077801659767,-7.857166212534111,-0.01694953609413905,29.73396061936012,30.648638245488137,2.093395115541732,2.6477863181797137,5.080814785188824,12.568960674104012,25.904486255496444,0.3099994659423846,-1.5714549427866338,-2.354499578475952,-4.841970977866541,0.1329718209146371,-3.5982352781712468,-1.1107638787806575,3.435172195251466,1.6460894044400431,-29.868728865670132,1.2437356996952948,9,1.8899998664855957,3.3899993896484357,5.817499160766602,10.574999332427979,2.059999465942383,4,0.049701787191282376,-1.2535218834957766,10.079999923706056,1.153844649035934,11.050000190734863,1.2749990761282162,11.550000190734865,0.049701787191282376
7472,2002-09-23,9.050000190734863,10.100000381469727,8.989999771118164,10.010000228881836,3499000.0,-0.10039763287806291,-1.0555550159254652,-95.99780659927522,27.496380936502803,29.710970240725793,2.8601921199547515,3.382272587853805,5.82663798504827,13.322907620579262,27.067931346093598,1.1100006103515625,-1.4620847455739039,-3.079499816894531,-5.740385705258763,-0.41861392853029855,-4.409942761076646,-1.7490568727124156,4.236662094707032,1.8127012691934126,-31.31479342387273,1.3304429441821157,9,2.3849997520446777,3.8849992752075178,6.864999532699585,11.584999561309814,2.369999885559082,0,0.23756901361520222,-7.857166212534111,10.0600004196167,-1.2535218834957766,10.079999923706056,1.153844649035934,11.050000190734863,0.23756901361520222
7473,2002-09-24,9.210000038146973,9.649999618530273,8.819999694824219,8.949999809265137,3960400.0,0.017679540777901126,-2.1923045886366137,-0.27083356098995365,28.835227542118147,29.674144394051147,2.3255136009152224,2.95061800634576,5.36470132212307,12.93344723912045,27.89823636825135,0.8299999237060547,-1.42950754401439,-2.650999975204467,-5.354143385981411,0.052143435572476804,-4.00257168059294,-1.2994282698159942,3.732929246149025,15.000011003932807,-17.907433395181208,1.351571705388472,9,1.7649998664855957,3.6399993896484357,7.024999380111694,11.424999713897705,3.3500003814697266,1,0.1302931383599184,-1.0555550159254652,9.050000190734863,-7.857166212534111,10.0600004196167,-1.2535218834957766,10.079999923706056,0.1302931383599184
7474,2002-09-25,9.619999885559082,9.800000190734863,9.020000457763672,9.6899995803833,3001200.0,0.044516812781099535,4.379291520875536,-0.26922935847118806,36.04135537837842,30.69956444343891,1.481906529519165,2.3292534805788723,4.665810699277101,12.323740364480486,28.55406563137365,0.7799997329711914,-1.367012767657359,-2.0310001373291016,-4.7458938474591115,0.6838935728009083,-3.3884469923941065,-0.6735532822640966,2.9106364397897373,40.00000953674313,4.1855156638379825,1.3574468550650052,9,1.190000057220459,3.2299995422363263,6.75249981880188,11.014999866485596,2.4899997711181623,2,0.14241163220964648,-2.1923045886366137,9.210000038146973,-1.0555550159254652,9.050000190734863,-7.857166212534111,10.0600004196167,0.14241163220964648
7475,2002-09-26,9.300000190734863,9.760000228881836,9.210000038146973,9.619999885559082,3060100.0,-0.03326400193669243,-1.2000007629394531,4.571444141689374,24.757279830449647,30.031570406526274,1.4267762269891548,2.4711542007147305,4.792662909032732,12.441581830099906,28.888452688841415,0.5500001907348633,-1.475747193730509,-2.157499837875367,-4.966566789730381,0.6515671139796471,-3.562033313802875,-0.752966361947859,2.8595724715614956,31.788107493605295,-1.7355853483934993,1.4045334759275072,9,1.3349995613098145,3.549999237060545,7.109999418258667,11.334999561309814,3.34999942779541,3,0.20537632346663282,4.379291520875536,9.619999885559082,-2.1923045886366137,9.210000038146973,-1.0555550159254652,9.050000190734863,0.20537632346663282
7476,2002-09-27,9.8100004196167,10.0,9.229999542236328,9.3100004196167,3128800.0,0.054838733163675046,-1.3333285168091875,-1.5625014901175405,29.438540458443896,30.099905654750064,0.5882901584880926,1.8363555865692724,4.123374694077084,11.732093044298882,28.58757856242079,0.7700004577636719,-1.5667782090235356,-1.5084996223449707,-4.356466576620949,1.339467331931008,-2.93248309948296,-0.08451614520698136,2.0156149459324464,77.34376513398372,44.98965512977368,1.4239834771379898,9,0.7499995231628418,3.039999008178709,6.279999494552612,10.824999332427979,3.3899993896484357,4,0.22018346126599897,-1.2000007629394531,9.300000190734863,4.379291520875536,9.619999885559082,-2.1923045886366137,9.210000038146973,0.22018346126599897
7477,2002-09-30,9.600000381469727,9.850000381469727,9.31999969482422,9.550000190734863,2737600.0,-0.021406730801666773,-1.0784292459445637,0.10000038146972656,21.10389972300095,28.926564372343794,0.5242044018540621,1.9037476430416156,4.17448757637314,11.711415628055178,28.468460118781874,0.530000686645506,-1.5914884760721097,-1.5659996986389153,-4.4402803908427035,1.308280993564873,-3.0031400447408103,-0.1288593525370203,1.925053417006927,66.10173601008633,39.17090731486966,1.4371403461018941,9,0.5199995040893555,2.6499996185302734,5.814999341964722,11.034999370574951,3.2599992752075178,0,0.2624999379118309,-1.3333285168091875,9.8100004196167,-1.2000007629394531,9.300000190734863,4.379291520875536,9.619999885559082,0.2624999379118309
7478,2002-10-01,9.5,9.6899995803833,9.06999969482422,9.600000381469727,2668500.0,-0.010416705989173769,3.428589918256118,-2.0,17.880793551772115,27.30772738694039,0.33842002817005046,1.8912132611797077,4.111162879861173,11.600488527121133,28.310814655757397,0.6199998855590803,-1.668173634836906,-1.5330000877380368,-4.459316827208358,1.3933166517322846,-2.9961584574731983,-0.0698417180028752,1.7545483881114095,48.979568004795624,27.648724066914703,1.4631583697351611,10,0.31999969482421875,2.3399996757507324,5.81499981880188,11.134999752044678,3.939999580383301,1,0.20210527118883626,-1.0784292459445637,9.600000381469727,-1.3333285168091875,9.8100004196167,-1.2000007629394531,9.300000190734863,0.20210527118883626
7479,2002-10-02,9.270000457763672,9.779999732971193,8.289999961853027,9.25,1976100.0,-0.024210478130139768,1.8653869078731329,-0.20000381468271378,19.494586950496725,26.086891665613646,0.32338052545806484,1.993442151752312,4.234661229288175,11.630931196104694,28.033297705442926,1.4899997711181658,-1.6949533607792304,-1.6169996738433845,-4.59124052379056,1.3572411761037921,-3.1041200988169724,-0.12987924886979663,1.7410930610190185,57.309969242609725,36.4995991358945,1.4871204249735883,10,0.03999948501586914,2.2599997520446777,5.954999208450317,11.364999294281006,2.7999992370605487,2,0.3549082847237226,3.428589918256118,9.5,-1.0784292459445637,9.600000381469727,-1.3333285168091875,9.8100004196167,0.3549082847237226
7480,2002-10-03,8.75,9.350000381469727,8.550000190734862,9.31999969482422,2329200.0,-0.05609497649249506,1.5396788393651926,-28.499332443257767,18.9141841767227,24.884694283098376,0.7094908745010926,2.4201508466505057,4.62057948539319,11.92492911126094,27.61724775158457,0.8000001907348651,-1.776488676235612,-1.9990001201629646,-5.104742726070597,1.1067424857446673,-3.551871423116781,-0.4461288172091482,1.9345622919511314,26.900586426035865,5.764865299597403,1.552871302953816,10,0.44500017166137695,2.3350000381469727,6.484999418258667,11.884999752044678,2.9099998474121094,3,0.3839999607631137,1.8653869078731329,9.270000457763672,3.428589918256118,9.5,-1.0784292459445637,9.600000381469727,0.3839999607631137
7481,2002-10-04,7.980000019073486,8.630000114440918,7.869999885559082,8.600000381469728,3801900.0,-0.08799999782017298,1.2352953551140446,1.0877205163898218,18.36734677327601,23.870357153850954,1.2889627688543754,2.9939640893586272,5.305392608424052,12.424951159500207,28.704332133607025,0.880000114440918,-1.8658712967774225,-2.5470000982284553,-5.781882901547718,0.6878827050908072,-4.1644414998880865,-0.9295586965688241,2.417214793265872,5.555560907261939,-17.12236934546413,1.6174414016596315,10,0.9549999237060547,2.8949999809265137,6.922499418258667,12.654999732971191,3.1200003623962402,4,0.5852129809893152,1.5396788393651926,8.75,1.8653869078731329,9.270000457763672,3.428589918256118,9.5,0.5852129809893152
7482,2002-10-07,7.550000190734862,7.989999771118164,7.3400001525878915,7.980000019073486,2377900.0,-0.05388469013920494,1.888891479119266,0.693547704837971,17.53246672822199,22.614494841195825,1.658187612588521,3.196414780100757,5.63507070795652,12.593463515478753,29.770951733019814,0.6499996185302725,-1.8824383735033958,-2.7284999132156385,-6.080220606931287,0.6232207805000103,-4.404360260073463,-1.052639566357814,2.4934045318552576,8.606560420554736,-15.460971326616932,1.6758603468578241,10,1.119999885559083,3.059999942779542,6.8549995422363255,12.65999984741211,3.359999656677247,0,0.7483443014297915,1.2352953551140446,7.980000019073486,1.5396788393651926,8.75,1.8653869078731329,9.270000457763672,0.7483443014297915
7483,2002-10-08,7.570000171661378,7.820000171661378,7.0999999046325675,7.800000190734862,2860500.0,0.0026490040293056794,4.333335688084876,0.5348839788195451,19.366196089381134,20.761699364640574,1.5433933906864583,2.8840185698860976,5.477451257518832,12.308000642819273,31.432132448607618,0.7200002670288104,-1.9023210331197973,-2.4289999485015867,-5.700316323944199,0.8423164269410259,-4.064658136222893,-0.7933417607802804,2.040859819728385,17.537324519911294,-8.894404108309338,1.6356581877213066,10,0.9799997806549063,2.9199998378753653,6.83499956130981,11.714999675750732,3.55999994277954,1,0.6988110125570681,1.888891479119266,7.550000190734862,1.2352953551140446,7.980000019073486,1.5396788393651926,8.75,0.6988110125570681
7484,2002-10-09,7.21999979019165,7.75,7.1500000953674325,7.46999979019165,2370700.0,-0.04623518804926441,-2.076927403263048,1.0869564315997968,21.739128795885335,20.426349249688986,1.6954462391482394,2.8974171376769,5.6597164380698075,12.40409433425583,33.68125073700675,0.5999999046325675,-1.8287778709364577,-2.47100031375885,-5.556674448311412,0.6146738207937119,-4.013837381035131,-0.9281632464825691,1.9389053855818172,5.333327116790996,-23.1704432048195,1.5428370672762808,10,1.3300001621246338,3.2700002193450928,7.1849999427795375,11.87000036239624,5.12000036239624,2,0.8614958408505085,4.333335688084876,7.570000171661378,1.888891479119266,7.550000190734862,1.2352953551140446,7.980000019073486,0.8614958408505085
7485,2002-10-10,7.96999979019165,8.090000152587889,7.239999771118164,7.300000190734862,2929500.0,0.10387811936211877,-1.1518985049654369,-2.679998397827152,31.951636691949474,20.705582164522934,0.8235506607175989,1.8749562023675193,4.784311563160831,11.405643583666087,35.30246040031686,0.8700003623962385,-1.7584831073164189,-1.4870003223419186,-4.327964656028813,1.353964011344976,-2.907482489185366,-0.06651815549847129,0.818302436776456,56.86272982067499,23.93050374751872,1.4204821668434473,10,0.5050003528594971,2.5200002193450928,6.249999999999998,10.635000228881836,4.580000400543215,3,0.5144291107357708,-2.076927403263048,7.21999979019165,4.333335688084876,7.570000171661378,1.888891479119266,7.550000190734862,0.5144291107357708
7486,2002-10-11,9.399999618530273,9.699999809265137,8.100000381469728,8.159999847412111,6035100.0,0.17942281881844768,-1.3529425789341594,1.8507470334661547,52.8180308022981,24.229374506667064,-0.7495467866977616,0.2282589209977708,3.263247899978328,9.747196845959841,36.175154193587666,1.7300000190734863,-1.7543694082848305,0.08799953460693288,-2.418317603548699,2.594316672762565,-1.1651590344708822,1.341158103684748,-2.299999713897706,88.46153070235366,49.46164479943161,1.2531585690778158,10,-0.9599997997283936,1.0900003910064697,4.390000343322754,9.075000286102295,3.1800003051757812,4,0.240425566020948,-1.1518985049654369,7.96999979019165,-2.076927403263048,7.21999979019165,4.333335688084876,7.570000171661378,0.240425566020948
7487,2002-10-14,9.199999809265137,9.460000038146973,9.0,9.40999984741211,1996700.0,-0.021276576317181495,1.9677381644562988,-0.16935490073325288,49.919998168945305,27.789286130797414,-0.6842055582229207,0.24386494964430483,3.387647440938899,9.731074992160227,36.80266783464449,0.46000003814697266,-1.6561217373904462,0.012999725341796164,-2.2270765402349593,2.2530759909185516,-1.1070384074465824,1.1330378581301748,-2.0479999065399177,80.76923006385034,37.133479580596514,1.120038132788378,10,-0.7599999904632568,1.2900002002716064,4.384999990463257,9.275000095367432,3.4499998092651367,0,0.20652180560820632,-1.3529425789341594,9.399999618530273,-1.1518985049654369,7.96999979019165,-2.076927403263048,7.21999979019165,0.20652180560820632
7488,2002-10-15,9.899999618530273,10.239999771118164,9.550000190734863,9.550000190734863,4213800.0,0.0760869373671269,-2.942861191113921,-1.6666636391297043,52.140670753856206,31.416628775615134,-1.476799728524993,-0.6177596953305677,2.6418340203491653,8.833755043881816,37.04223949533976,1.0399999618530273,-1.605154137201371,0.7954995632171631,-1.1845959526207324,2.7755950790550585,-0.19454819470178464,1.7855473211361108,-2.697039717674256,88.99675766130021,43.046291845953036,0.9900477579189475,10,-1.2299997806549072,0.5900003910064697,3.6625003814697266,8.490000247955322,5.010000228881836,1,0.10202022907065311,1.9677381644562988,9.199999809265137,-1.3529425789341594,9.399999618530273,-1.1518985049654369,7.96999979019165,0.10202022907065311
7489,2002-10-16,9.170000076293944,9.90999984741211,9.0600004196167,9.5,3911000.0,-0.07373733033988783,-2.09091129776181,-0.9428584663257099,49.06474735245593,34.766691350696604,-0.8520825734293727,-0.03776271754314742,3.285966696484623,9.368010201575276,37.20836007362674,0.8499994277954102,-1.5054512770014874,0.15950002670287944,-1.5976685181025179,1.9166685715082759,-0.7190842456998183,1.0380842991055772,-1.8455585806274408,64.33334350585932,15.90605956100407,0.8785842724026983,10,-0.5000002384185773,1.3199999332427996,4.1374998092651385,9.219999790191652,6.8299999237060565,2,0.21374046039693262,-2.942861191113921,9.899999618530273,1.9677381644562988,9.199999809265137,-1.3529425789341594,9.399999618530273,0.21374046039693262
7490,2002-10-17,9.899999618530273,10.039999961853027,9.630000114440918,9.649999618530273,4048600.0,0.07960736490324649,-1.8275948251481489,-0.7575759327225923,50.627609553184236,38.35116499290863,-1.5665378337597957,-0.8241958054950089,2.468753077564706,8.44420460058548,36.82493580392622,0.8699998855590838,-1.3603381827235115,0.8984995841979977,-0.837318478513712,2.6343176469097074,0.03059055284214196,1.7664086155538534,-2.458935791845704,84.1121378710418,37.71739233300683,0.867909031355855,10,-1.2299997806549072,0.21500039100646973,3.440000295639038,8.425000667572025,6.079999923706055,3,0.24646470990671143,-2.09091129776181,9.170000076293944,-2.942861191113921,9.899999618530273,1.9677381644562988,9.199999809265137,0.24646470990671143
7491,2002-10-18,10.5600004196167,10.5600004196167,9.4399995803833,9.75,3450500.0,0.06666675015331047,1.765432738327209,3.240001678466797,56.29921294333809,42.65858123903264,-2.0362076182063795,-1.5228969525410747,1.7193498211602893,7.587477923385151,36.2355465173307,1.1200008392333984,-1.208961064651481,1.5335003852844231,-0.2792065775785453,3.3462073481473915,0.6271469038529389,2.4398538667159073,-3.006979155154786,100.0,53.78070338321314,0.906353481431484,10,-1.7300002574920654,-0.6100003719329834,2.7799994945526123,7.190000057220459,5.909998893737793,4,0.18844694053434496,-1.8275948251481489,9.899999618530273,-2.09091129776181,9.170000076293944,-2.942861191113921,9.899999618530273,0.18844694053434496
7492,2002-10-21,11.199999809265137,11.31999969482422,10.050000190734863,10.25,3016200.0,0.060606000399351156,1.134453700698423,1.1728386631141337,60.41666691014971,47.21974466356248,-2.351266817318445,-2.1012998032709866,0.991672993216433,6.760141246980414,34.934631909300464,1.2699995040893572,-0.9828578142569917,2.0659997940063484,0.00889502585054558,4.12310456216215,1.037447409928447,3.0945521780842498,-3.4665597954939367,94.6902688476276,46.803418868925846,1.028552384077901,10,-1.9649999141693097,-1.424999952316286,2.140000104904175,5.929999828338623,4.350000381469728,0,0.12321429803055173,1.765432738327209,10.5600004196167,-1.8275948251481489,9.899999618530273,-2.09091129776181,9.170000076293944,0.12321429803055173
7493,2002-10-22,10.40999984741211,10.899999618530273,10.270000457763672,10.699999809265137,3565500.0,-0.07053571208095055,-1.210528253082299,-0.30526317902879796,56.536694262707975,51.08614082654278,-1.247204295336342,-1.2825461711071267,1.6923569252399986,7.360619363167174,33.48624756529991,0.9299993515014648,-0.6901800820790296,1.2159998416900635,-0.9189661863950693,3.3509658697751963,0.14851682764749796,2.283482855732629,-2.3896350591566673,59.73450711268252,12.50096516336535,1.0674830140425662,10,-1.130000114440918,-0.7099997997283936,2.930000066757202,6.71999979019165,6.579999923706055,1,0.21517769490409933,1.134453700698423,11.199999809265137,1.765432738327209,10.5600004196167,-1.8275948251481489,9.899999618530273,0.21517769490409933
7494,2002-10-23,10.989999771118164,11.1899995803833,10.039999961853027,10.420000076293944,3878600.0,0.055715651508894126,1.3711349125666834,-1.9655164475955955,62.75626470700686,54.508877272660264,-1.38146707845884,-1.8494699064867692,1.0440580789891243,6.6018071468881985,32.217384450845046,1.1499996185302734,-0.30871305562115836,1.7274997711181648,-0.5482846047320393,4.003284146968369,0.5896075831930627,2.865391959043267,-2.7056641903372203,82.4468136373389,31.292911559986578,1.1378921879251023,10,-1.2799997329711896,-1.7299997806549072,2.3500001430511475,6.139999866485596,5.399999618530273,2,0.3566879124598117,-1.210528253082299,10.40999984741211,1.134453700698423,11.199999809265137,1.765432738327209,10.5600004196167,0.3566879124598117
7495,2002-10-24,11.210000038146973,12.399999618530273,11.119999885559082,11.460000038146973,4600800.0,0.02001822307648915,-4.953482904845549,-0.43859672605104866,69.62333162741874,56.376132919895895,-1.2220527777364492,-2.022748341147775,0.7288601482438111,6.186491391673517,31.226542773537545,1.4099998474121094,0.0750790279458613,1.852000045776368,-0.5850006629853723,4.289000754538109,0.6334996913954978,3.070500400157238,-2.6828113282425665,59.797311991648904,2.7567413929831446,1.2185003543808706,10,-0.5100002288818359,-1.4600002765655518,1.9799997806549072,5.7699995040893555,5.289999961853027,3,0.42729705134281337,1.3711349125666834,10.989999771118164,-1.210528253082299,10.40999984741211,1.134453700698423,11.199999809265137,0.42729705134281337
7496,2002-10-25,11.970000267028807,11.979999542236328,11.210000038146973,11.210000038146973,1565700.0,0.06779663035643146,-1.0263138742003568,-3.0400009155273366,75.81775906575561,59.253661908430374,-1.7647421289770797,-2.7538194470680324,-0.12269304930402747,5.233612157448656,30.462783564641693,0.7699995040893555,0.5004905946903442,2.5040002822875955,-0.1947354934899348,5.202736058065126,1.1546323943988313,3.85336817017636,-3.055530466261814,81.77968584508683,17.843673922643532,1.349367887888765,10,-1.2400002479553205,-2.220000505447386,0.729999780654909,4.519999504089357,3.9399995803833026,4,0.33500410908536127,-4.953482904845549,11.210000038146973,1.3711349125666834,10.989999771118164,-1.210528253082299,10.40999984741211,0.33500410908536127
7497,2002-10-28,12.119999885559082,12.68000030517578,11.800000190734865,12.649999618530273,3053000.0,0.01253129617243598,1.9830456421206504,-0.6973678596794166,76.17951774034692,61.924644906929345,-1.628203911037751,-2.8515473834637923,-0.3892134657166988,4.900185944002793,29.837721513632964,0.8800001144409144,0.8621619295762173,2.527999925613404,-0.4208024979452034,5.476802349172011,1.0535987138341003,4.002401137392708,-2.856977103015762,78.78786565187067,8.611664437023634,1.4744012117793033,10,-1.2499995231628418,-2.229999780654909,0.5800001621246338,4.369999885559082,2.619999885559082,0,0.35891084726646016,-1.0263138742003568,11.970000267028807,-4.953482904845549,11.210000038146973,1.3711349125666834,10.989999771118164,0.35891084726646016
7498,2002-10-29,11.420000076293945,12.199999809265135,10.850000381469727,11.850000381469727,2226800.0,-0.05775576038570618,1.389381292778237,0.8113217392869032,73.23009385201198,64.60968340688002,-0.7709960234143498,-2.1084311378936427,0.1618073148460759,5.422961547274426,28.691495128594546,1.3499994277954084,0.9724099318760082,1.7320001125335693,-1.327140466838694,4.791140691905833,0.2024298228474386,3.2615704022197,-1.7469399910347292,52.27272480972578,-25.02726583775067,1.5295702896861316,10,-0.3600001335144043,-1.5299999713897723,0.7649996280670166,4.554999351501465,3.489999771118164,1,0.36164624228104203,1.9830456421206504,12.119999885559082,-1.0263138742003568,11.970000267028807,-4.953482904845549,11.210000038146973,0.36164624228104203
7499,2002-10-30,12.5600004196167,12.609999656677244,11.5,11.5,3478600.0,0.09982489804787376,-1.0943381457879517,-2.465115505402672,74.33722787474056,67.2440854426085,-1.5416787577813693,-3.150861520550949,-1.0850812439224207,4.111844199878064,27.159578708759124,1.189999580383299,1.164929281581685,2.707500457763672,-0.6006896403411766,6.015690555868519,1.0534054087112477,4.361595506816096,-2.5261075079674953,93.44262893104057,12.997417457500475,1.6540950490524238,10,-1.5000004768371582,-2.670000314712526,-0.64750075340271,3.3299989700317383,1.8099994659423828,2,0.352706942953801,1.389381292778237,11.420000076293945,1.9830456421206504,12.119999885559082,-1.0263138742003568,11.970000267028807,0.352706942953801
7500,2002-10-31,12.109999656677244,12.81999969482422,11.75,12.470000267028807,2546600.0,-0.03582808502431467,1.0188683658872222,-0.33962308286796744,66.03550354625776,68.32589550959956,-0.8327997902884601,-2.5678883723622246,-0.7793828245243404,4.3975510289258875,25.5993875284992,1.0699996948242205,1.2942650320079903,2.0894997119903547,-1.322580900875348,5.501580324856057,0.38345940555750246,3.795540018423207,-1.7585738578048513,63.959376364553364,-14.832699523156364,1.7060403064328515,10,-0.6799998283386213,-2.1499998569488508,-0.27999997138976873,3.779999732971193,0.8400001525878906,3,0.3534269078704124,-1.0943381457879517,12.5600004196167,1.389381292778237,11.420000076293945,1.9830456421206504,12.119999885559082,0.3534269078704124
7501,2002-11-01,12.649999618530273,12.699999809265135,11.510000228881836,11.890000343322756,2570800.0,0.04459124501752432,1.7674419894097824,-2.111105518586016,69.62457237905286,69.34899611725547,-1.1679817311930343,-2.8881626244992695,-1.4558721956312475,3.677165392464353,23.51366004846357,1.189999580383299,1.5370595619809233,2.395999693870545,-1.0669190869349592,5.858918474676049,0.6645403034677919,4.127459084273298,-1.952973474224624,91.37055149504226,12.298637224139583,1.731459390402752,11,-1.2199997901916504,-2.68999981880188,-0.9075000286102295,3.239999771118164,1.3100004196166992,4,0.3043478654204921,1.0188683658872222,12.109999656677244,-1.0943381457879517,12.5600004196167,1.389381292778237,11.420000076293945,0.3043478654204921
7502,2002-11-04,13.199999809265135,14.0,12.9399995803833,13.100000381469727,3340300.0,0.043478277258538256,-4.047608667515889,0.13157831995050726,69.09722256715648,70.7446103733053,-1.5694963998699585,-3.1549308807806877,-2.0971979135640275,2.9625168681620213,21.383104997853923,1.3500003814697266,1.7493963052253587,2.6634999036788916,-0.7924562597316367,6.11945606708942,0.9355218219736265,4.391477985384157,-2.2057573678868856,74.60316547250476,-3.0805838053997974,1.7279780817052643,11,-1.1799998283386213,-2.6499998569488508,-1.4950001239776594,2.050000190734865,0.6999998092651385,0,0.20530303615950163,1.7674419894097824,12.649999618530273,1.0188683658872222,12.109999656677244,-1.0943381457879517,12.5600004196167,0.20530303615950163
7503,2002-11-05,12.859999656677244,13.029999732971193,12.300000190734865,12.949999809265135,1982000.0,-0.025757587689451578,4.839996337890459,-0.9000066757584299,72.36363123533869,71.81209554311995,-0.9447686165923574,-2.527903956111855,-1.8488766051413137,3.128471877194622,18.801756767551016,0.8999996185302699,1.869080479486998,2.058999776840208,-1.2475036223030056,5.365503175983421,0.4057480772686013,3.712251476411815,-1.3848360059195155,54.39998626708977,-23.940911357245014,1.6532516995716064,11,-0.43499946594238104,-2.30999970436096,-1.6749997138977033,0.8000001907348651,0.9200000762939489,1,0.146189748416111,-4.047608667515889,13.199999809265135,1.7674419894097824,12.649999618530273,1.0188683658872222,12.109999656677244,0.146189748416111
7504,2002-11-06,13.4399995803833,13.4399995803833,12.5,13.109999656677244,2924000.0,0.04510108391837364,4.696968470941826,-3.6666596024244678,71.85184801447983,72.05970847501561,-1.2747410345092618,-2.7595057973490302,-2.4912051149765855,2.3522414925806245,16.178175285159075,0.9399995803833008,1.9213277806254005,2.327999711036682,-0.7203102734951958,5.37630969556856,0.8038447187707423,3.852154703302622,-1.5608621137468077,77.5100212412781,-0.09668715971947961,1.5241549922659392,11,-1.0149993896484375,-2.8899996280670166,-2.609999895095825,0.020000457763671875,-0.3099994659423828,2,0.10937502328306503,4.839996337890459,12.859999656677244,-4.047608667515889,13.199999809265135,1.7674419894097824,12.649999618530273,0.10937502328306503
7505,2002-11-07,12.06999969482422,13.039999961853027,12.0,12.859999656677244,2571400.0,-0.10193451847712098,-1.2365606173250956,-2.3939398318064673,58.56980251581655,70.14326885835573,0.257117420152154,-1.1242351859020712,-1.1797837779214735,3.527548630906834,13.741749667491321,1.4399995803833008,2.0472989164753166,0.7529998302459742,-1.9358864418725261,3.4418861023644745,-0.5914433058132751,2.0974429663052234,1.9300003051757795,22.48994045854511,-50.12436214592181,1.34444313605925,11,0.35500049591064275,-1.5199997425079363,-1.6499996185302752,0.9450001716613752,2.220000267028807,3,0.1905551158979013,4.696968470941826,13.4399995803833,4.839996337890459,12.859999656677244,-4.047608667515889,13.199999809265135,0.1905551158979013
7506,2002-11-08,11.65999984741211,12.25,11.100000381469727,11.670000076293945,2611200.0,-0.03396850520119932,-1.0353990665800201,0.012658518183190037,52.6806526288341,67.53228384596542,0.6912071146432126,-0.5652196619285874,-0.8156364840569026,3.7579749532294215,12.8874535945571,1.1499996185302734,2.063517499168583,0.2299999713897698,-2.3052420940377694,2.765242036817309,-1.0376210613239998,1.4976210041035394,2.3000001525878915,19.31032895191179,-48.42493391927219,1.26762103271377,11,0.7650003433227539,-1.1099998950958252,-1.5199997425079346,1.2599997520446777,3.0399999618530256,4,0.11063464654670097,-1.2365606173250956,12.06999969482422,4.696968470941826,13.4399995803833,4.839996337890459,12.859999656677244,0.11063464654670097
7507,2002-11-11,11.100000381469727,11.600000381469727,10.600000381469727,11.600000381469727,2083100.0,-0.048027399079827005,3.0,49.99885561701316,54.1317395361374,65.41024447753492,1.2195529092230668,0.1522261806977987,-0.31087645275715126,4.14449847490091,11.874195162453779,1.0599994659423828,1.9929573165367636,-0.4249995231628425,-2.741344094791385,1.8913450484657002,-1.583171808977113,0.733172762651428,2.7455996337890625,17.605638768886703,-49.02905643296425,1.1581722858142713,11,1.1999998092651367,-0.5500004291534424,-1.195000410079956,1.2749991416931135,2.2699995040893555,0,0.2576576178728527,-1.0353990665800201,11.65999984741211,-1.2365606173250956,12.06999969482422,4.696968470941826,13.4399995803833,0.2576576178728527
7508,2002-11-12,10.90999984741211,11.460000038146973,10.619999885559082,11.100000381469727,3979900.0,-0.017117164642156513,-1.181817281063755,0.3800010681152344,49.49748797903259,62.6502733780118,1.4858556159812206,0.4445662061488562,-0.16366551966703824,4.1690146943513255,11.626588743581499,0.8400001525878906,1.7832097839057166,-0.6655000686645511,-2.8742144814237367,1.5432143440946344,-1.769857275044144,0.43885713771504165,2.7408641898193356,10.915477231858775,-51.50001108024592,1.1043572063795928,11,1.390000343322754,-0.3599998950958252,-1.2699997425079346,1.199999809265135,2.5299997329711914,1,0.2740604778126925,3.0,11.100000381469727,-1.0353990665800201,11.65999984741211,-1.2365606173250956,12.06999969482422,0.2740604778126925
7509,2002-11-13,11.130000114440918,11.329999923706055,10.649999618530273,10.850000381469727,3316100.0,0.02016501100877588,1.000002804927135,-1.47367866285198,49.49748797903259,60.81271609276455,1.1640949095479307,0.39941109769005223,-0.42574832324187284,3.7697169667262322,10.985929644262551,0.6800003051757812,1.549032371469714,-0.5434998035430905,-2.457022459355164,1.370022852268983,-1.5002611314491272,0.4132615243629463,2.337812103444824,21.721304267107026,-39.33065020102461,0.9567613279060367,11,1.1700000762939453,-0.5550000667572021,-1.6100001335144043,0.8599994182586652,2.309999465942383,2,0.23809520137308549,-1.181817281063755,10.90999984741211,3.0,11.100000381469727,-1.0353990665800201,11.65999984741211,0.23809520137308549
7510,2002-11-14,12.34000015258789,12.34000015258789,11.25,11.829999923706055,2172500.0,0.10871518649645173,3.2745084839577094,1.8214311259157836,52.19976129794949,58.87662597264196,-0.01100593655520754,-0.6518376130920807,-1.6427164770752753,2.4027201706586965,10.708349486653335,1.2100000381469727,1.4127368401170095,0.5445002079010006,-1.1962613709372913,2.2852617867392926,-0.32588058151814536,1.4148809973201466,0.9557433551128902,100.0,39.85275181009081,0.870380789419146,11,-0.039999961853027344,-1.7200002670288086,-2.820000171661377,-0.35000061988830744,1.6599998474121094,3,0.06401944506356849,1.000002804927135,11.130000114440918,-1.181817281063755,10.90999984741211,3.0,11.100000381469727,0.06401944506356849
7511,2002-11-15,12.550000190734865,12.739999771118164,11.68000030517578,11.989999771118164,3070200.0,0.017017831081868717,1.2553190194194594,1.098039545677243,52.53837215586662,57.036753704720866,-0.2644973486726272,-0.7432126658410052,-1.886724582849535,2.0185851280425453,11.052005919407144,1.0599994659423846,1.1666612333427917,0.6550002574920679,-1.0144464358195364,2.3244469508036723,-0.17972308916373336,1.4897236041478692,0.5839987293920519,91.12151240311745,31.955259109317083,0.8347233466558018,11,-0.5300002098083514,-1.5000000000000018,-3.0675001144409197,-0.5600006580352819,1.1300001144409144,4,0.13864539798196418,3.2745084839577094,12.34000015258789,1.000002804927135,11.130000114440918,-1.181817281063755,10.90999984741211,0.13864539798196418
7512,2002-11-18,12.579999923706055,13.170000076293945,12.4399995803833,12.850000381469727,2649500.0,0.0023904169334862946,-1.6545417344352005,-0.4821433133005095,57.43589536678186,55.37811638599233,-0.4377242432446842,-0.7004370952979411,-1.954308761021343,1.816050426554174,12.050790349725657,0.7300004959106445,1.064735876531472,0.6159999847412116,-1.0465584775410761,2.2785584470234994,-0.21527924639993223,1.4472792158823555,-1.9799995422363281,76.86274084482075,16.129499713622565,0.8312792311411435,11,-0.559999942779541,-1.0799999237060547,-3.115000009536743,-0.5900003910064715,1.1599998474121094,0,0.16852145456408962,1.2553190194194594,12.550000190734865,3.2745084839577094,12.34000015258789,1.000002804927135,11.130000114440918,0.16852145456408962
7513,2002-11-19,12.649999618530273,13.699999809265135,12.25,12.59000015258789,4596000.0,0.005564363692269092,-2.918919615540252,-0.22221986747481598,50.6686418445902,53.02442681156015,-0.6041812106837181,-0.6261186471601139,-2.0824866581454096,1.5905334138859004,13.232227674520578,1.449999809265135,0.8725708693087277,0.5739996910095222,-0.9432191891852657,2.09121857120431,-0.18460974908787087,1.3326091311069153,-1.9985992431640618,65.5737663910809,8.607169144463711,0.7586094400973937,11,-0.4999995231628418,-1.1199994087219238,-3.184999704360962,-0.6600000858306903,0.8000001907348615,1,0.05691701887280054,-1.6545417344352005,12.579999923706055,1.2553190194194594,12.550000190734865,3.2745084839577094,12.34000015258789,0.05691701887280054
7514,2002-11-20,14.90999984741211,14.90999984741211,12.850000381469727,12.850000381469727,6801500.0,0.17865614996314227,1.0,34.333630034650476,66.39344381289268,53.89372028901307,-2.943247177405979,-2.716669654018588,-4.3826955489651755,-0.7958573146020154,14.469749123458126,2.260000228881836,0.6946020449458779,2.6379999160766605,0.7451815470650089,4.530818285088312,1.6915907315708338,3.584409100582487,-4.136655494689942,100.0,42.103737389170284,0.9464091845058259,11,-2.1549997329711914,-2.924999713897705,-5.329999923706055,-2.920000314712526,-1.800000190734865,2,-0.09859156821413062,-2.918919615540252,12.649999618530273,-1.6545417344352005,12.579999923706055,1.2553190194194594,12.550000190734865,-0.09859156821413062
7515,2002-11-21,16.0,16.59000015258789,15.029999732971193,15.289999961853027,6624000.0,0.07310530943949534,-1.5365850254584463,0.34466030204632636,68.42684447324235,55.643297160613976,-3.818731771997257,-3.614745289975799,-5.477533783602452,-1.9744601676994087,15.068988938205607,1.6800003051757812,0.5399383314753656,3.4885000705718987,1.0329562974600464,5.944043843683751,2.2607281840159725,4.716271957127825,-4.978456317596436,87.98370323985124,32.90391848258864,1.2277718865559262,11,-2.4049997329711914,-2.9850001335144043,-6.420000076293945,-4.010000467300417,-2.989999771118164,3,-0.1600000262260437,1.0,14.90999984741211,-2.918919615540252,12.649999618530273,-1.6545417344352005,12.579999923706055,-0.1600000262260437
7516,2002-11-22,15.979999542236328,16.200000762939453,15.649999618530273,16.010000228881836,3217800.0,-0.0012500286102294922,1.6829209291074112,-0.04225448596285506,66.23831540124898,56.98847225673749,-3.488331433648156,-3.456119356971268,-5.4514203117880875,-2.0407251071783534,15.70061241715252,0.5500011444091797,0.34665371703281345,3.2679996490478516,0.38157715842629436,6.154422139669409,1.8247884037370738,4.711210894358629,-4.512979342218017,85.94468689159316,31.957465570976623,1.4432112453107784,11,-2.374999523162842,-2.9649996757507324,-6.587499618530273,-3.990000009536745,-1.929999351501463,4,-0.12390485600472279,-1.5365850254584463,16.0,1.0,14.90999984741211,-2.918919615540252,12.649999618530273,-0.12390485600472279
7517,2002-11-25,16.469999313354492,16.989999771118164,15.600000381469727,15.979999542236328,3135000.0,0.030663315716815687,-1.2240024169958756,-16.33295187233772,70.7233044825868,59.34689631268795,-3.505087761962157,-3.7982572553663427,-5.910144426639803,-2.6517411944595537,15.970404067362448,1.3899993896484375,0.3973060322862487,3.540499448776245,0.21910829587909575,6.861890601673396,1.8798038723276704,5.20119502522482,-4.5931407171306144,89.0295256777828,33.64479807734123,1.6606955764485756,11,-2.6499996185302734,-2.9549994468688965,-7.079999208450317,-4.479999780654909,-2.2899990081787127,0,-0.16939885394630694,1.6829209291074112,15.979999542236328,-1.5365850254584463,16.0,1.0,14.90999984741211,-0.16939885394630694
7518,2002-11-26,15.550000190734865,17.200000762939453,15.510000228881836,16.799999237060547,2063600.0,-0.05585908688372909,-1.5413561546100867,-2.551019653485191,61.657462918399624,60.69800463928429,-2.076001502985566,-2.69095096039878,-4.964079605790344,-1.8416131747353948,17.25982629624819,1.6900005340576172,0.538660774165951,2.414000320434573,-1.0237429251255694,5.851743565994715,0.6951286976545017,4.132871943214644,-3.161827477021559,62.068955689445126,9.091198920736012,1.7188716227800709,11,-1.3249998092651385,-1.9299998283386248,-6.045000314712526,-3.560000658035282,-0.23000049591064453,1,-0.11639873938362721,-1.2240024169958756,16.469999313354492,1.6829209291074112,15.979999542236328,-1.5365850254584463,16.0,-0.11639873938362721
7519,2002-11-27,16.989999771118164,17.010000228881836,15.75,15.75,3725200.0,0.09260447348684231,-1.0322588087990316,-0.9920005737309079,76.97368778790614,63.45066313816836,-2.9025815246485713,-3.9864359963387486,-6.344624188226545,-3.3716117321860892,18.30983027706463,1.4600000381469709,0.7686539782641315,3.632499933242798,-0.19746965883035728,7.462469525315953,1.7175151372062203,5.547484729279375,-4.02440769149772,90.32253953241853,32.10491277983557,1.9149847960365776,11,-2.549999237060547,-3.369999408721924,-7.4999998807907104,-5.000000238418581,-1.5299997329711914,2,-0.20835785812491803,-1.5413561546100867,15.550000190734865,-1.2240024169958756,16.469999313354492,1.6829209291074112,15.979999542236328,-0.20835785812491803
7520,2002-11-29,16.389999389648438,17.0,16.309999465942386,16.989999771118164,1081700.0,-0.03531491404076925,1.2258051615245118,-0.48387136469281683,75.40279169477668,65.99115419804727,-1.8636566242701313,-3.2141387719066756,-5.659644240327305,-2.8524409056170583,19.260391290581985,0.6900005340576136,1.0812512873803115,2.8184995651245117,-1.1920141322694278,6.829013262518453,0.813242716427542,4.8237564138214815,-2.9162782680297124,52.070939803419,-10.610982592764039,2.0052568486969706,11,-1.664999008178711,-2.4899988174438477,-6.904999375343323,-4.399999856948854,-1.4799995422363281,4,-0.2001220167855997,-1.0322588087990316,16.989999771118164,-1.5413561546100867,15.550000190734865,-1.2240024169958756,16.469999313354492,-0.2001220167855997
7521,2002-12-02,16.5,17.579999923706055,16.350000381469727,17.0,2111400.0,0.006711446885168115,-2.0750017881410487,0.8333328035146055,80.47403637998173,68.55094764395835,-1.513596841929468,-3.184172354944817,-5.680990230540477,-3.0682010886298716,20.60241695204373,1.2299995422363281,1.418959297059267,2.7360001564025875,-1.4538590563288913,6.925859369134066,0.6410705500368472,4.830929762768328,-2.5791253214227883,47.826082950327844,-19.708469358734817,2.09492960636574,12,-1.5850000381469727,-2.4099998474121094,-6.275000214576721,-4.510000467300417,-1.300000190734865,0,-0.21151513764352514,1.2258051615245118,16.389999389648438,-1.0322588087990316,16.989999771118164,-1.5413561546100867,15.550000190734865,-0.21151513764352514
7522,2002-12-03,15.90999984741211,16.399999618530273,15.699999809265135,16.399999618530273,1884200.0,-0.035757585005326664,1.8571434132214428,0.9799995422363281,76.99783950547355,71.47641405072316,-0.44875229806434547,-2.5093939311274056,-4.97480313722896,-2.5868683019145227,20.820682879665096,0.8000001907348651,1.6580915214576777,2.0105000019073493,-2.2767119745894675,6.297711978404164,-0.1331059863410573,4.154105990155756,-1.4768476345168597,19.32365591794161,-53.0854341711493,2.1436059882484075,12,-0.6949996948242188,-1.8199996948242188,-5.669999957084656,-3.920000314712526,-0.09999942779541016,1,-0.11690758482186836,-2.0750017881410487,16.5,1.2258051615245118,16.389999389648438,-1.0322588087990316,16.989999771118164,-0.11690758482186836
7523,2002-12-04,14.739999771118164,15.90999984741211,14.0,15.90999984741211,6743300.0,-0.07353866043463575,2.264956791220328,2.387756373077567,67.67874457977197,71.61922524704309,1.1721564819232206,-1.2557082178244734,-3.7049741627511334,-1.5503674969934593,21.09237951851425,1.9099998474121094,1.8761733784055288,0.7464999198913578,-3.5271659657537597,5.020165805536477,-1.3903330229312019,2.8833328627139174,2.8400001525878906,20.670385108614983,-55.74823723164032,2.1368329428225596,12,1.0500001907348633,-0.6499996185302734,-4.3599995374679565,-2.750000238418581,0.23999977111816406,2,-0.037991823245456136,1.8571434132214428,15.90999984741211,-2.0750017881410487,16.5,1.2258051615245118,16.389999389648438,-0.037991823245456136
7524,2002-12-05,14.90999984741211,15.40999984741211,14.470000267028807,15.40999984741211,2934300.0,0.011533248231593962,2.7599983215332102,0.4273503994835487,64.01308436991249,71.1288074577842,1.1199288931525224,-1.380723319981584,-3.7843292122291974,-1.8470483843728545,21.100074231347133,0.9399995803833026,2.0763074921574383,0.842999982833863,-3.441135012804004,5.12713497847173,-1.2990675149850688,2.9850674806527966,2.598400077819825,25.418990692884364,-46.033223721991234,2.142067497818933,12,0.880000114440918,-0.8199996948242188,-4.4349998235702515,-2.920000314712526,0.5699996948242188,3,0.02749831332045738,2.264956791220328,14.739999771118164,1.8571434132214428,15.90999984741211,-2.0750017881410487,16.5,0.02749831332045738
7525,2002-12-06,14.369999885559082,14.729999542236328,13.899999618530273,14.369999885559082,2781400.0,-0.03621730163510051,1.305557542378943,-0.0,59.57894576223273,70.38887749789353,1.5694414846993947,-0.6952226558553569,-3.1477740412915605,-1.3859428120230266,21.418285452965907,1.010000228881836,2.351686554153952,0.1880000114440925,-3.992654921631406,4.368654944519591,-1.9023274550936584,2.2783274779818417,3.068232041168212,12.77174532751454,-53.871183642336234,2.0903274665377496,12,1.369999885559082,-0.2799997329711914,-3.894999861717224,-2.380000352859499,-1.380000114440918,4,0.07585248164707847,2.7599983215332102,14.90999984741211,2.264956791220328,14.739999771118164,1.8571434132214428,15.90999984741211,0.07585248164707847
7526,2002-12-09,12.949999809265135,14.380000114440918,12.56999969482422,14.380000114440918,3042600.0,-0.09881698591528554,1.5314685781052404,-100.0,51.69880566526313,68.27504429596867,2.809930542258476,0.8710345955840477,-1.6621698687562532,-0.038087834246256946,22.226384549555597,1.8100004196166974,2.2683035595184204,-1.2965000629425063,-5.351232047333399,2.7582319214483864,-3.3238660551379535,0.7308659292529409,4.346702825134278,9.921674203930843,-53.13882242226199,2.0273659921954463,12,2.1250000000000018,1.1400003433227557,-2.2549999952316266,-0.9600002765655518,-0.5399999618530256,0,0.15135135652625142,1.305557542378943,14.369999885559082,2.7599983215332102,14.90999984741211,2.264956791220328,14.739999771118164,0.15135135652625142
7527,2002-12-10,13.960000038146973,14.229999542236328,12.859999656677244,13.130000114440918,3348300.0,0.07799229681526554,1.0000013922263675,-0.5804194032000761,55.53677228427554,67.59496755884378,1.5717282217457118,0.09094726494871352,-2.5867071314853867,-1.1120587240909607,23.401332828929082,1.3699998855590838,2.0849235491595763,-0.42949981689453054,-4.209410360748141,3.3504107269590797,-2.3194550888213357,1.4604554550322746,3.0531004198779286,41.61677484492796,-20.25312463694967,1.8899552719268053,12,1.114999771118164,0.13000011444091797,-3.2650002241134644,-1.9700005054473895,-1.7899999618530273,1,0.08882519826144342,1.5314685781052404,12.949999809265135,1.305557542378943,14.369999885559082,2.7599983215332102,14.90999984741211,0.08882519826144342
7528,2002-12-11,13.899999618530273,14.420000076293945,13.300000190734865,13.75,2298000.0,-0.004298024316099047,-1.1333346654508105,0.1807224485762675,44.75597031745962,64.0152211732386,1.5344233164383319,0.4073198138102079,-2.436955090200218,-1.117027307734844,24.6554259003982,1.1199998855590803,1.9236312174677295,-0.6390002250671394,-4.058830104328798,2.7808296541945197,-2.348915164697967,1.0709147145636901,2.8465147937025854,46.83098071294536,-9.793716741641077,1.7099149396308293,12,1.1750001907348633,0.1900005340576172,-2.6149996519088745,-1.9100000858306903,-2.0299997329711914,2,0.13741013334562813,1.0000013922263675,13.960000038146973,1.5314685781052404,12.949999809265135,1.305557542378943,14.369999885559082,0.13741013334562813
7529,2002-12-12,13.779999732971193,14.199999809265135,13.600000381469727,14.039999961853027,1117000.0,-0.008633085528945372,1.0689638162762696,-1.7333392673219368,37.18244768089223,59.76851628280699,1.2864877113086823,0.7758063389246121,-2.219332801019169,-1.032217875333961,25.977291719775273,0.5999994277954084,1.6538969249155588,-0.8915000915527322,-3.9404360588530043,2.1574358757475416,-2.4159680752028674,0.6329678920974047,2.7159237962171456,56.01852424187306,3.22171008457876,1.5244679836501367,12,1.2950000762939435,0.31000041961669744,-2.2924996614456195,-2.38999962806702,-1.7299995422363281,3,0.08708271643822418,-1.1333346654508105,13.899999618530273,1.0000013922263675,13.960000038146973,1.5314685781052404,12.949999809265135,0.08708271643822418
7530,2002-12-13,13.130000114440918,13.789999961853027,13.0600004196167,13.789999961853027,1750900.0,-0.04716978455195697,1.2121203363870185,2.5384587169423933,34.66092874328206,54.67817098984037,1.592940357498506,1.568440102922457,-1.460487335009116,-0.4311259665617353,26.70711913592084,0.7299995422363281,1.5129374272727922,-1.5809997081756588,-4.521288833567873,1.359289417216555,-3.0511442708717667,-0.11085514547955277,3.1303679846855736,30.2702867105253,-17.57620466761801,1.4701445626961065,12,1.3549995422363281,0.9600000381469727,-1.6425000429153442,-2.1500003337860125,-0.7399997711181623,4,0.17897939126525841,1.0689638162762696,13.779999732971193,-1.1333346654508105,13.899999618530273,1.0000013922263675,13.960000038146973,0.17897939126525841
7531,2002-12-16,14.289999961853027,14.31999969482422,13.15999984741211,13.399999618530273,2578100.0,0.08834728387673763,1.4421054322303783,-1.3484856804323324,39.05622819702797,50.462436400013075,0.09664808977910866,0.5749588959707665,-2.4710946711494213,-1.6037664605124373,27.087685657608063,1.1899995803833026,1.0957986165669116,-0.5079998493194573,-3.277043658551456,2.2610439599125414,-1.8925217539354584,0.876522055296542,1.7489460330153292,91.66666157225396,47.004187046588065,1.3845219046159998,12,-0.05000019073486328,-0.19999980926513672,-2.8024998903274536,-3.3549997806549072,-2.729999542236328,0,-0.09097272177783045,1.2121203363870185,13.130000114440918,1.0689638162762696,13.779999732971193,-1.1333346654508105,13.899999618530273,-0.09097272177783045
7532,2002-12-17,14.699999809265135,14.90999984741211,14.09000015258789,14.300000190734865,3609700.0,0.028691381980867625,1.0,0.4494376002563093,45.502643847378195,47.99842520752489,-0.5621571714327906,0.34986535855999357,-2.709995322744982,-2.028302618014612,27.339010664752095,0.8199996948242188,0.7158829453202422,-0.2039999961853045,-2.7704424532884477,2.3624424609178387,-1.4872212247368761,1.079221232366267,1.130809407600573,88.64864307567785,44.27999389902493,1.2832212285515712,12,-0.7100000381469709,-0.6099996566772443,-3.212499737739561,-4.149999856948851,-3.579999923706053,1,-0.15578231235143836,1.4421054322303783,14.289999961853027,1.2121203363870185,13.130000114440918,1.0689638162762696,13.779999732971193,-0.15578231235143836
7533,2002-12-18,13.369999885559082,14.25,13.25,14.25,2499200.0,-0.09047618646006916,1.272726977167089,-2.2000023841880845,30.620987918663232,44.288192268497184,0.6180678445273671,1.8304180870651283,-1.221467981573225,-0.7382843342487462,27.081835161537036,1.449999809265135,0.22273266117343127,-1.5699999332427979,-4.020915835043251,0.8809159685576535,-2.7954578841430227,-0.3445419823425713,2.265160759984136,16.756733071631274,-20.898561432152064,1.225457950900226,12,0.36999988555908203,0.7300000190734863,-1.9449998140335083,-2.819999933242798,-2.359999656677246,2,-0.0897531652607757,1.0,14.699999809265135,1.4421054322303783,14.289999961853027,1.2121203363870185,13.130000114440918,-0.0897531652607757
7534,2002-12-19,13.4399995803833,13.829999923706055,13.31999969482422,13.380000114440918,3755500.0,0.005235579313641159,-4.66665960242454,-0.0681812024314357,33.257663627934974,41.36360536468633,0.354946410618286,1.7335215677146376,-1.1175750797446717,-0.8597608618242916,26.06771505895049,0.5100002288818342,-0.2339477088902555,-1.426500225067139,-3.9677080720227416,1.1147076218884617,-2.697104148544941,-0.15589630158933865,2.0112514081167774,20.54050152974563,-14.659642519004212,1.2706039234778006,12,0.3000001907348633,0.6750001907348633,-2.014999508857727,-2.8899996280670166,-2.689999580383301,3,-0.11681545713109642,1.272726977167089,13.369999885559082,1.0,14.699999809265135,1.4421054322303783,14.289999961853027,-0.11681545713109642
7535,2002-12-20,13.4399995803833,13.81999969482422,13.130000114440918,13.4399995803833,2428000.0,0.0,-1.2258089325597334,0.0,32.413790306305955,39.22082588035775,0.23373209048170374,1.614684879957096,-0.9642756352715374,-0.8933980826089414,24.229379037489014,0.6899995803833026,-0.5423911734649085,-1.298500204086304,-3.8571450909227423,1.2601446827501341,-2.5778226475045223,-0.019177760668085853,1.8383763304962262,17.41570294647904,-15.518662231858581,1.2793224434182187,12,0.44500017166137695,0.9750003814697266,-2.0024994611740112,-2.8899996280670166,-3.2799997329711914,4,-0.10342257686356215,-4.66665960242454,13.4399995803833,1.272726977167089,13.369999885559082,1.0,14.699999809265135,-0.10342257686356215
7536,2002-12-23,14.0,14.100000381469727,13.229999542236328,13.229999542236328,2041700.0,0.04166669918904331,-1.2597410961550848,100.0,38.98500674391832,37.38174082031806,-0.18066093815986584,0.9473113247948781,-1.4074088757929957,-1.4740615340759309,22.203894637742504,0.8700008392333984,-0.8039102517232202,-0.6394998073577884,-3.1486280998635863,1.8696284851480076,-1.8940639536106865,0.6150643388951096,1.1158733379162094,48.87640539736882,13.632947928360949,1.254564146252898,12,-0.014999866485595703,0.630000114440918,-2.5399999618530273,-3.450000047683716,-3.609999656677246,0,-0.11499997547694607,-1.2258089325597334,13.4399995803833,-4.66665960242454,13.4399995803833,1.272726977167089,13.369999885559082,-0.11499997547694607
7537,2002-12-24,13.68000030517578,14.149999618530273,13.640000343322756,13.960000038146973,583900.0,-0.022857121058872942,-1.8333320087844265,-0.36363580066484913,43.22250954406072,37.211356289940404,0.1066604022987736,1.1041864095646883,-0.9654033001475089,-1.167055473658145,19.715053788019578,0.5099992752075178,-1.001213124683753,-0.8199995517730727,-3.207925270187273,1.5679261666411275,-2.013962410980172,0.3739633074340265,1.2831206141549103,49.10716490478141,11.523765111009808,1.1939628592070999,12,0.3049998283386248,1.2349996566772479,-2.145000219345091,-3.1300003528594953,-3.3100004196166974,1,-0.1549707484112398,-1.2597410961550848,14.0,-1.2258089325597334,13.4399995803833,-4.66665960242454,13.4399995803833,-0.1549707484112398
7538,2002-12-26,13.739999771118164,14.18000030517578,13.670000076293945,13.960000038146973,1555300.0,0.004385925775139299,-1.833337306980098,0.7857159887057555,42.41244996610807,37.79246765496439,0.024114020264518032,0.9503589805830988,-0.9227507278878662,-1.2283352426385363,17.01407247475207,0.5100002288818342,-1.0044582705578744,-0.6695000648498528,-3.026871179938837,1.6878710502391314,-1.848185622394345,0.5091854926946393,1.079533874742138,58.095194844710164,18.189320783289077,1.1786855575444923,12,0.24500036239624023,1.1750001907348633,-1.9799997806549072,-3.18999981880188,-3.5599994659423846,3,-0.19068412876297058,-1.8333320087844265,13.68000030517578,-1.2597410961550848,14.0,-1.2258089325597334,13.4399995803833,-0.19068412876297058
7539,2002-12-27,13.449999809265135,13.779999732971193,13.350000381469727,13.739999771118164,922900.0,-0.02110625667277055,1.3243215378389606,1.3181800448226466,43.83377889275586,38.811673227128146,0.29321548713046397,1.0135165051052386,-0.5078184224259505,-0.9564837055843896,14.250590307002863,0.4299993515014666,-1.1497211095687359,-0.7825000286102313,-2.8360860386067106,1.2710859813862463,-1.809293033608471,0.2442929763880084,1.2345617995330027,30.47615587576793,-12.330686906841578,1.0267930049982388,12,0.5700001716613787,1.6250000000000018,-1.6099996566772443,-2.8999998569488508,-3.2399997711181623,4,-0.1814126107795545,-1.833337306980098,13.739999771118164,-1.8333320087844265,13.68000030517578,-1.2597410961550848,14.0,-0.1814126107795545
7540,2002-12-30,13.109999656677244,13.720000267028807,12.960000038146973,13.5,1176500.0,-0.025278822112226318,-1.2029005538225035,1.3448289469789874,51.25391746440986,40.16697203461502,0.7041266602385701,1.154373314017688,-0.06779459106470576,-0.6407850956696546,11.465511176384258,0.7600002288818342,-1.1605759863284888,-0.958500194549563,-2.7994985538860195,0.8824981647868935,-1.8789993742177913,-0.03800101488133478,1.447688237282458,12.295048008110793,-33.239301573741855,0.9204991796682278,12,0.8250002861022967,1.9650001525878924,-0.7399995326995832,-2.1049997806549055,-3.1599998474121076,0,-0.180015234056489,1.3243215378389606,13.449999809265135,-1.833337306980098,13.739999771118164,-1.8333320087844265,13.68000030517578,-0.180015234056489
7541,2002-12-31,13.010000228881836,13.369999885559082,12.890000343322756,13.039999961853027,1546800.0,-0.0076277216181677154,-2.5555586952298874,0.07692232451796661,41.31626970615141,39.70181935225649,0.6743823429432183,1.032438391738875,0.11185173124347969,-0.5699072035831776,8.291861927198351,0.47999954223632635,-1.0912177530441127,-0.8839996337890632,-2.3847559071763342,0.6167566395982078,-1.6343777704826987,-0.1336214970954277,1.4284263731297369,9.302316985087822,-35.21040103177993,0.7503781366936352,12,0.559999942779541,2.064999580383301,0.2949998378753662,-1.1650002002716064,-3.380000114440918,1,-0.21906228526751337,-1.2029005538225035,13.109999656677244,1.3243215378389606,13.449999809265135,-1.833337306980098,13.739999771118164,-0.21906228526751337
7542,2003-01-02,14.050000190734865,14.09000015258789,13.039999961853027,13.270000457763672,3180600.0,0.07993850450088824,1.4418618835075268,-26.000222525987915,51.16279551160801,41.98424241813924,-0.5224584704022401,-0.16237801468542123,-0.8554065490748908,-1.6351928557040676,5.506182316383636,1.0799999237060547,-0.9026294972350541,0.24900031089782892,-0.9194786680601066,1.4174792898557644,-0.33523917858113883,0.8332398003767967,0.2763207968454662,89.92247145076071,43.81505436689959,0.5842394894789678,1,-0.5149998664855975,1.0249996185302717,-0.740000247955324,-2.2050001621246356,-4.310000419616701,3,-0.2604982062438449,-2.5555586952298874,13.010000228881836,-1.2029005538225035,13.109999656677244,1.3243215378389606,13.449999809265135,-0.2604982062438449
7543,2003-01-03,14.18000030517578,14.470000267028807,13.859999656677244,14.020000457763672,2288500.0,0.00925267705879751,-1.541661534059959,0.2051280797271974,53.09598055684851,44.18849985468518,-0.5872304677701692,-0.3546669430560403,-0.8841866369597629,-1.7853489488906042,4.423620408856882,0.6100006103515625,-0.8330837702663949,0.4070003986358621,-0.6914789710532236,1.505479768324948,-0.14223928620868165,0.9562400834804059,-1.610000610351559,81.64557114833254,35.27200940319356,0.5492396848445433,1,-0.4999999999999982,0.8949995040893572,-0.5125005245208722,-2.1350004673004133,-4.590000152587889,4,-0.2686883171805029,1.4418618835075268,14.050000190734865,-2.5555586952298874,13.010000228881836,-1.2029005538225035,13.109999656677244,-0.2686883171805029
7544,2003-01-06,15.31999969482422,15.4399995803833,14.399999618530273,14.5,2924100.0,0.08039487765260023,-1.0392146963016153,5.125002980235149,65.75539742090712,47.89312286741865,-1.6008539935366546,-1.5414038352643846,-1.9263301616438966,-2.93109632956371,3.5785474283756544,1.2599992752075213,-0.8510722764462209,1.5264997959136988,0.32793443573741676,2.725065156089981,0.9272171158255578,2.12578247600184,-2.711999988555908,95.29412072697686,44.946889712811256,0.5992826800881411,1,-1.1549997329711932,-0.2449998855590838,-1.3974993228912371,-3.16999936103821,-5.739999771118164,0,-0.3355091052243926,-1.541661534059959,14.18000030517578,1.4418618835075268,14.050000190734865,-2.5555586952298874,13.010000228881836,-0.3355091052243926
7545,2003-01-07,15.460000038146973,16.0,15.350000381469727,15.43000030517578,2942400.0,0.009138403793183425,-5.842116358562257,0.03658505382447012,59.865096057383866,50.213132791137035,-1.591552867931835,-1.681783024284936,-1.971922599078134,-3.0899803410458446,3.354857872098229,0.6800003051757795,-0.5881683901537009,1.612000131607056,0.2196057270116416,3.0043945362024704,0.9158029293093488,2.3081973339047632,-2.73872033691406,82.63665525834917,35.96630481473322,0.6961972022977074,1,-1.0149998664855957,-0.38500022888183594,-1.429999589920044,-3.309999704360962,-5.739999771118166,1,-0.33958602762262746,-1.0392146963016153,15.31999969482422,-1.541661534059959,14.18000030517578,1.4418618835075268,14.050000190734865,-0.33958602762262746
7546,2003-01-08,14.90999984741211,15.470000267028807,14.729999542236328,15.470000267028807,1958400.0,-0.03557569142158856,1.6428577510673585,-18.66684680675091,51.729819453860316,51.15838944778144,-1.0045315778733084,-1.030236448043027,-1.356459893631694,-2.5638504744402226,3.8465611941435536,0.7400007247924787,-0.3697336189804865,0.963999938964843,-0.4381397820920281,2.366139660021714,0.26293007843640837,1.6650697994932777,-1.9919969282531707,63.175670995252574,20.91412502892596,0.7010698605284355,1,-0.4649996757507324,0.16499996185302734,-0.5974993705749512,-2.7599995136260986,-4.590000152587889,2,-0.33266264848472604,-5.842116358562257,15.460000038146973,-1.0392146963016153,15.31999969482422,-1.541661534059959,14.18000030517578,-0.33266264848472604
7547,2003-01-09,15.199999809265135,15.489999771118164,15.010000228881836,15.109999656677244,2421300.0,0.01945003117510824,-2.3103529922456554,-0.16071443776683753,68.19085852702594,54.0226570656612,-1.1803740878057365,-1.2886450873842055,-1.581113496502562,-2.888571472862248,4.370574384435723,0.5799999237060547,-0.12236605089853292,1.1919999122619611,-0.31824020900747385,2.702240033531396,0.4368798516272445,1.9471199728966777,-2.097077065255732,62.61681951449067,16.42150136320808,0.7551200606347174,1,-0.754999637603758,-0.7150001525878888,-0.697499752044676,-2.8599998950958234,-4.260000228881834,3,-0.3664473529420068,1.6428577510673585,14.90999984741211,-5.842116358562257,15.460000038146973,-1.0392146963016153,15.31999969482422,-0.3664473529420068
7548,2003-01-10,15.8100004196167,15.93000030517578,14.859999656677244,14.859999656677244,3349900.0,0.04013161960566203,-1.2526311351325221,10.555546136565951,71.27469451601281,57.07164769046753,-1.6381332536173137,-1.8426922192624922,-2.094765648499667,-3.540956141589408,5.0040395739807275,1.0700006484985352,0.04023287768074546,1.7065004825592034,-0.003350633386457247,3.416351598504864,0.8515749245863731,2.5614260405320337,-2.5332530402478604,88.1250290572574,37.08653032112939,0.8549255579728305,1,-1.3650002479553223,-1.5250005722045898,-1.1575002670288086,-3.4700005054473877,-4.980000495910643,4,-0.3839342496769964,-2.3103529922456554,15.199999809265135,1.6428577510673585,14.90999984741211,-5.842116358562257,15.460000038146973,-0.3839342496769964
7549,2003-01-13,14.979999542236328,16.25,14.9399995803833,16.209999084472653,3161100.0,-0.0524984728242337,-1.0000014559919217,-1.294735320454384,62.031248626299316,58.269128930677475,-0.6350618017001217,-0.9678004972078966,-1.212825740102904,-2.742788554946898,5.760007032121845,1.3100004196166992,0.1647999336578092,0.8164996147155765,-0.9293921455123382,2.5623913749434912,-0.05644626539838171,1.6894454948295348,-1.539857005629619,16.447363467759544,-37.239579272684054,0.8729458801139578,1,-0.40999937057495117,-0.5699996948242188,-0.03999948501586914,-2.6399996280670166,-3.919999122619629,0,-0.3598130543630028,-1.2526311351325221,15.8100004196167,-2.3103529922456554,15.199999809265135,1.6428577510673585,14.90999984741211,-0.3598130543630028
7550,2003-01-14,15.479999542236328,15.479999542236328,14.75,15.149999618530273,2624800.0,0.033377838136125604,3.424240672774037,-0.2682927207485501,61.67192039918338,60.530867896569916,-0.8532515558480167,-1.3520371377757918,-1.639498706006199,-3.2868870011162965,6.2270051816067955,0.7299995422363281,0.31503439682446555,1.1989996433258057,-0.5701857290644661,2.9681850157160774,0.3144069571306698,2.0835923295209415,-1.8150684085581563,49.34209040327863,-4.748735057059228,0.884592686195136,1,-0.8349995613098145,-1.0699996948242188,-0.5399994850158691,-3.1399996280670166,-3.8799991607666016,1,-0.3811369375323589,-1.0000014559919217,14.979999542236328,-1.2526311351325221,15.8100004196167,-2.3103529922456554,15.199999809265135,-0.3811369375323589
7551,2003-01-15,12.989999771118164,14.75,12.90999984741211,14.699999809265135,13861800.0,-0.16085270314926925,1.0331488685262784,-5.181819495419467,45.94594291715855,59.95121760829775,1.825593449521337,1.0915400766699292,0.8789974527523405,-0.8536772084237754,6.59204735830663,2.5699996948242188,0.4214668180454453,-1.226000118255616,-3.0869382231094242,0.6349379865981923,-2.15646917068252,-0.2955310658287118,3.260000228881836,2.39520718716343,-50.164483995756605,0.9304690524269041,1,1.5900001525878906,1.4200000762939453,1.9250001907348633,-0.6499998569488525,-1.3800001144409197,2,-0.2517320678757702,3.424240672774037,15.479999542236328,-1.0000014559919217,14.979999542236328,-1.2526311351325221,15.8100004196167,-0.2517320678757702
7552,2003-01-16,12.40999984741211,13.100000381469727,11.789999961853027,13.050000190734865,11505000.0,-0.04464972547540924,2.5405382068620668,0.3742691982722336,42.63565989716371,58.78895975722167,2.4009838568103916,1.571767830474613,1.463610785340114,-0.3138188410120346,6.801634714913864,1.3100004196166992,0.47966090732583133,-1.6915000438690182,-3.702776450888461,0.31977636315042446,-2.6971382473787404,-0.685861840359296,3.773200149536134,13.901342606639924,-36.39013279310284,1.0056382035097216,1,1.6100001335144043,1.6100001335144043,2.1725001335144043,-0.06999993324279785,-0.8899993896484375,3,-0.16841258487394117,1.0331488685262784,12.989999771118164,3.424240672774037,15.479999542236328,-1.0000014559919217,14.979999542236328,-0.16841258487394117
7553,2003-01-17,12.170000076293945,12.539999961853027,11.949999809265135,12.210000038146973,4584500.0,-0.01933922434078128,-1.458331429298026,0.062499906867792325,42.87305310531952,56.246477055489706,2.599216460920836,1.8100598309189273,1.7164911636210718,-0.11304932165576886,7.46206300530822,0.5900001525878924,0.6168658302696581,-1.8714998245239265,-4.040101364232214,0.2971017151843611,-2.9558005943780703,-0.7871990546697827,3.83747191925049,8.520181865262927,-42.448728018650215,1.0843007698541438,1,1.8499999046325684,1.8499999046325684,2.4124999046325684,0.1699998378753662,-1.1000003814697248,4,-0.10106824060803199,2.5405382068620668,12.40999984741211,1.0331488685262784,12.989999771118164,3.424240672774037,15.479999542236328,-0.10106824060803199
7554,2003-01-21,11.869999885559082,12.43000030517578,11.600000381469727,12.199999809265135,3535600.0,-0.02465079612606058,1.1012631944913953,8.250005960470117,43.06487865188437,54.37978623265643,2.6355224291281374,2.0937568161622444,2.007453511530567,0.1577128942628221,8.246195671904886,0.8299999237060529,0.6044483920771029,-2.0930000305175778,-4.458044583756241,0.27204452272108526,-3.27552230713691,-0.9104777538982454,3.968773228637696,6.958751610554718,-46.88204467329246,1.1825222766193315,1,2.0550003051757812,2.0550003051757812,2.7125000953674316,0.4700000286102295,-0.46000003814697266,1,-0.08761583587867416,-1.458331429298026,12.170000076293945,2.5405382068620668,12.40999984741211,1.0331488685262784,12.989999771118164,-0.08761583587867416
7555,2003-01-22,12.050000190734865,12.260000228881836,11.6899995803833,11.869999885559082,3885100.0,0.015164305552754831,-1.111109933737408,-0.5454555963355862,44.67849286071273,53.596305500084476,2.1466929501930068,1.9017875390352845,1.864486590277732,-0.0403968818522511,8.913833588116765,0.5700006484985352,0.5669461508486755,-1.8434997558593729,-4.350679065978715,0.6636795542599696,-3.097089410919043,-0.5899101007997025,3.5344465594982903,14.285709960660228,-43.322197387313054,1.253589655059671,1,1.8749999999999982,1.8749999999999982,2.5324997901916486,0.28999972343444647,-0.46000003814697443,2,-0.08215765605376235,1.1012631944913953,11.869999885559082,-1.458331429298026,12.170000076293945,2.5405382068620668,12.40999984741211,-0.08215765605376235
7556,2003-01-23,12.390000343322756,12.529999732971193,11.850000381469727,12.3100004196167,3339000.0,0.028215779851133327,2.7777877855072495,0.44444326707074683,40.02404129959192,50.46665914148069,1.5775334809369674,1.5125342510041389,1.5794517439750546,-0.3874523269636665,9.76847309812656,0.6799993515014666,0.3284430595173813,-1.4229996204376203,-4.017642575009381,1.1716433341341403,-2.7203210977235006,-0.12567814315173997,2.9553796247845945,52.66666412353528,-0.8184040412967235,1.2973214772858805,1,1.5349998474121076,1.5349998474121076,1.8974995613098127,-0.05000042915344416,-1.2600002288818377,3,-0.06376109281375264,-1.111109933737408,12.050000190734865,1.1012631944913953,11.869999885559082,-1.458331429298026,12.170000076293945,-0.06376109281375264
7557,2003-01-24,11.5600004196167,12.359999656677244,11.539999961853027,12.300000190734865,3648500.0,-0.06698949965351386,-1.1025614691462131,-9.250005960469979,35.4767213105048,46.48910656309092,2.0527708883478173,2.2931359142848358,2.4739587864809387,0.42963624803421396,10.786379034391052,0.8500003814697283,0.09971709782655047,-2.146999549865722,-4.930840718735851,0.6368416190044073,-3.5389201343007866,-0.7550789654306573,3.5606567732923935,2.0000457763671875,-45.943262249459195,1.3919205844350646,1,2.3349995613098145,2.3349995613098145,2.604999542236328,0.7799994945526123,-0.7300004959106428,4,0.004325193360347868,2.7777877855072495,12.390000343322756,-1.111109933737408,12.050000190734865,1.1012631944913953,11.869999885559082,0.004325193360347868
7558,2003-01-27,11.119999885559082,12.010000228881836,11.029999732971193,11.43000030517578,2454200.0,-0.0380623285541547,-2.9999961074575494,0.41891961554025325,24.75962428452955,42.34781496956094,1.9640756903292722,2.6633393372328023,2.9808088139657016,0.8618596724003798,11.965845525845033,0.9800004959106428,-0.06164237296350272,-2.4560000896453857,-5.470340406108196,0.5583402268174247,-3.963170247876791,-0.9488299314139805,3.714204728865525,6.000010172525924,-34.468526649388345,1.5071701582314052,1,2.1349997520446777,2.5199999809265137,2.9200000762939453,1.2200000286102295,-0.26000022888183594,0,0.035971274849026624,-1.1025614691462131,11.5600004196167,2.7777877855072495,12.390000343322756,-1.111109933737408,12.050000190734865,0.035971274849026624
7559,2003-01-28,11.010000228881836,11.34000015258789,10.859999656677246,11.270000457763672,3194000.0,-0.009892055558390456,1.4000047683761294,0.8387092804690889,23.160441460228057,38.06876175412146,1.622312272669065,2.7206571975001843,3.1506656989390933,0.9628846117972323,13.013791164470078,0.48000049591064453,-0.3730225829514069,-2.443999767303467,-5.669897425813264,0.7818978912063308,-4.056948596558366,-0.831050938048568,3.443783897397429,8.982069781545764,-25.072151532657752,1.6129488292548992,1,1.794999599456787,2.544999599456787,2.9099996089935303,1.3299996852874756,-0.3100004196166992,1,0.005449542660770579,-2.9999961074575494,11.119999885559082,-1.1025614691462131,11.5600004196167,2.7777877855072495,12.390000343322756,0.005449542660770579
7560,2003-01-29,10.75,11.119999885559082,10.710000038146973,11.0,5489100.0,-0.02361491584712172,-1.4848481345548075,0.9615376150827128,24.000007152555668,35.63032444694336,1.274868756195728,2.9458205666072743,3.42972817136239,1.223164772425779,13.791613606103725,0.4099998474121094,-0.8058916747724183,-2.586000013351441,-6.0301491151093245,0.8581490884064422,-4.308074564230383,-0.8639254624724995,3.2725299899270226,2.1978004703396734,-27.008965934064324,1.7220745508789417,1,1.1550002098083496,2.7300000190734863,3.177499771118164,1.5899999141693115,-0.28999996185302734,2,0.061395334642986965,1.4000047683761294,11.010000228881836,-2.9999961074575494,11.119999885559082,-1.1025614691462131,11.5600004196167,0.061395334642986965
7561,2003-01-30,10.15999984741211,10.899999618530273,10.100000381469727,10.760000228881836,4077400.0,-0.05488373512445499,-1.2222222222222223,2.4000015258789062,19.638562121467544,33.075091360754904,1.5882372415773744,3.490308180184428,4.025557771678139,1.7954867736771192,14.699503923392559,0.7999992370605469,-1.17903221946157,-3.033500146865844,-6.758800572836947,0.6918002791052587,-4.896150359851395,-1.1708499338802927,3.3987759492657066,2.6548444771900885,-21.40352017295956,1.8626502129855518,1,1.1600003242492676,3.015000343322754,3.990000009536743,2.205000162124634,0.4400005340576172,3,0.1407480636468732,-1.4848481345548075,10.75,1.4000047683761294,11.010000228881836,-2.9999961074575494,11.119999885559082,0.1407480636468732
7562,2003-01-31,10.390000343322754,10.390000343322754,8.75,8.75,5955900.0,0.02263784442567962,1.0,-2.733332167732132,15.78283637120272,30.065067279186373,1.163970580812693,3.132664000525324,3.8032124109122556,1.5473693750461273,16.59203680484032,1.640000343322754,-1.6216619228896594,-2.6204996585845954,-6.523968784078246,1.282969466909055,-4.572234221331421,-0.6687650958377702,2.615371386921767,50.306755465635845,32.933331069890556,1.9517345627468252,1,0.2499995231628418,2.109999656677246,3.9174997806549072,2.0199995040893555,0.34999942779541016,4,0.07122230478016611,-1.2222222222222223,10.15999984741211,-1.4848481345548075,10.75,1.4000047683761294,11.010000228881836,0.07122230478016611
7563,2003-02-03,10.369999885559082,10.699999809265137,10.260000228881836,10.399999618530273,2844700.0,-0.0019249718097001933,-2.5200100708391986,-0.01829251627497216,17.580881557029258,27.233512046424693,1.0077671371578134,3.0067513084770177,3.8285367844189437,1.538733736591876,18.083152949395846,0.4399995803833008,-1.7756961504699138,-2.4500000953674324,-6.482885780521094,1.582885589786228,-4.466442937944262,-0.4335572527906031,1.8694049332414249,62.54825444471119,43.19640289155328,2.01644284257683,2,0.26999998092651367,2.130000114440918,4.080000162124634,2.4700002670288086,0.8100004196166974,0,0.0443587312655187,1.0,10.390000343322754,-1.2222222222222223,10.15999984741211,-1.4848481345548075,10.75,0.0443587312655187
7564,2003-02-04,10.18000030517578,10.40999984741211,10.039999961853027,10.380000114440918,2407900.0,-0.018322042669247196,1.8461608999776253,6.666719649044787,11.02942393312614,23.494726610026184,1.0424551420651085,2.942810405498543,3.9489045273681747,1.6951888861790554,18.851800847176477,0.36999988555908203,-1.8669396639184264,-2.382999706268313,-6.400157985513248,1.6341585729766237,-4.391578845890782,-0.3744205666458438,1.431311646240637,60.3375685327699,42.9294946112219,2.0085791396224684,2,0.45999956130981623,2.3199996948242205,4.269999742507936,3.109999656677248,2.3199996948242205,1,0.06679757673049735,-2.5200100708391986,10.369999885559082,1.0,10.390000343322754,-1.2222222222222223,10.15999984741211,0.06679757673049735
7565,2003-02-05,10.210000038146973,10.739999771118164,10.210000038146973,10.350000381469727,2600800.0,0.002946928494288903,-6.571406189331135,0.7000023841880585,17.97236147060063,21.044539962360485,0.8090875341541377,2.6343940101445185,3.8130465599174848,1.643134646194401,19.085682946934707,0.5599994659423846,-1.9551736687015353,-2.090499973297119,-5.995133867100325,1.8141339205060873,-4.042816920198723,-0.13818302639551483,0.8862757620144883,67.90699056705041,46.59227864825701,1.9523169469016035,2,0.3449997901916504,2.2899999618530273,4.3374998569488525,3.1100001335144043,2.0500001907348633,2,0.04799214194783641,1.8461608999776253,10.18000030517578,-2.5200100708391986,10.369999885559082,1.0,10.390000343322754,0.04799214194783641
7566,2003-02-06,9.949999809265137,10.390000343322754,9.800000190734863,10.270000457763672,2888700.0,-0.025465252488777068,1.1071418231855084,2.2857133125796145,19.402995342892112,19.25857041040352,0.7672608554707452,2.639056666614376,3.962629534646112,1.884933070620967,20.09079892768315,0.5900001525878906,-2.0413390644255642,-2.1025002002716064,-5.938742044073013,1.7337416435298003,-4.02062112217231,-0.18437927837090307,0.7899999618530273,60.30150488865971,36.47728453616594,1.9181209219007038,2,0.43000030517578125,2.5500001907348633,4.555000066757202,3.3700003623962402,2.8500003814697283,3,0.05125630539278392,-6.571406189331135,10.210000038146973,1.8461608999776253,10.18000030517578,-2.5200100708391986,10.369999885559082,0.05125630539278392
7567,2003-02-07,9.630000114440918,10.130000114440918,9.539999961853027,10.100000381469727,1413000.0,-0.0321607739656683,1.226416791873971,1.4687478579624194,19.02440079615502,18.621323356139683,0.876916527060553,2.656574109820438,4.150420412358265,2.194265685386039,21.189460238111046,0.5900001525878906,-2.179753792987338,-2.143999910354614,-5.823675967952013,1.5356761472427856,-3.9838379391533127,-0.30416188155591506,1.109999656677246,7.500013907752658,-17.5057599633909,1.8398380287986993,2,0.41499996185302734,2.869999885559082,4.692499876022339,3.8799996376037598,3.5100002288818377,4,0.10072692165124897,1.1071418231855084,9.949999809265137,-6.571406189331135,10.210000038146973,1.8461608999776253,10.18000030517578,0.10072692165124897
7568,2003-02-10,9.739999771118164,9.880000114440918,9.5,9.729999542236328,1202100.0,0.011422601803741772,1.6206821709505144,-0.021277070638819392,22.7621524546865,18.57706902219062,0.6152812079738066,2.1802936045743166,3.9364231439074775,2.0765253632007834,21.995271245203014,0.38000011444091797,-2.315450312480465,-1.7305002212524414,-4.985316504317122,1.5243160618122396,-3.357908362784782,-0.10309207972010093,0.6500005722045898,19.35482382401937,-7.606040846063294,1.6274081415323405,2,0.19500017166137695,2.760000228881836,4.565000295639038,3.7699999809265137,3.210000038146971,0,0.10266940693009885,1.226416791873971,9.630000114440918,1.1071418231855084,9.949999809265137,-6.571406189331135,10.210000038146973,0.10266940693009885
7569,2003-02-11,9.59000015258789,10.010000228881836,9.529999732971193,9.75,1746000.0,-0.015400371874244256,-2.4285665628981037,-15.999618539004388,18.298969515604767,17.943620395862744,0.6064452812717036,2.008774549376902,3.93211534366864,2.2258170653550238,22.52809357966864,0.48000049591064275,-2.348247989398791,-1.6109998703002937,-4.516087089184278,1.294087348583691,-3.063543479742286,-0.15845626085830133,0.5399999618530273,7.258078161315579,-20.425974976451776,1.4525436094419928,2,0.2349996566772461,2.9099998474121094,4.787499904632568,4.21999979019165,3.6800003051757812,1,0.16579771921680542,1.6206821709505144,9.739999771118164,1.226416791873971,9.630000114440918,1.1071418231855084,9.949999809265137,0.16579771921680542
7570,2003-02-12,9.579999923706056,9.779999732971193,9.449999809265137,9.59000015258789,1734000.0,-0.00104277671769748,-1.4444397349496452,0.06250149011752937,10.422531427596695,16.919616985432647,0.4839166218525204,1.6380836091119253,3.8038532305017903,2.2505321786352823,23.33276675755633,0.32999992370605646,-2.2578083252136167,-1.3260001182556138,-3.5103984080090687,0.858398171497841,-2.418199263132342,-0.2338009733788855,0.4300003051757795,13.829791551262183,-10.252365864084886,1.0921991448767274,2,0.16499996185302557,2.9200000762939435,5.039999961853026,4.2300000190734846,4.0500001907348615,2,0.3048016805374181,-2.4285665628981037,9.59000015258789,1.6206821709505144,9.739999771118164,1.226416791873971,9.630000114440918,0.3048016805374181
7571,2003-02-13,9.720000267028807,9.890000343322754,9.539999961853027,9.579999923706056,2007700.0,0.014613814659467206,-2.181817787738364,-13.999713904255422,17.83217202947182,17.147320947462546,0.30724921814023354,1.3075826499113532,3.520820500374649,2.1265295383464444,25.197807709071498,0.35000038146972656,-2.1432080794805817,-1.0224997997283953,-3.032683149653389,0.9876835501965981,-2.027591474690892,-0.01740812476589859,-0.9700002670288068,39.70593185158564,12.300519624986094,1.0050916749624965,2,0.3749995231628436,2.779999732971193,5.03999972343445,4.089999675750734,3.2699995040893572,3,0.2613168613244752,-1.4444397349496452,9.579999923706056,-2.4285665628981037,9.59000015258789,1.6206821709505144,9.739999771118164,0.2613168613244752
7572,2003-02-14,10.31999969482422,10.350000381469727,9.779999732971193,9.779999732971193,1985300.0,0.06172833449713688,-1.1111136620919664,3.857133125796244,36.75496155460312,19.27777428052631,-0.3394173957960156,0.5723206074429807,2.8008320919456917,1.562306016692185,26.083979092364416,0.6300001144409197,-2.0131516910997913,-0.3180003643035878,-2.174625612911976,1.5386248843048005,-1.246312988607782,0.6103122600006063,-1.5471996879577663,96.66659249204497,63.80428274374606,0.9283126243041941,2,-0.22499990463257014,2.1800003051757795,4.440000295639036,3.77000045776367,2.610000610351559,4,0.24031013267901913,-2.181817787738364,9.720000267028807,-1.4444397349496452,9.579999923706056,-2.4285665628981037,9.59000015258789,0.24031013267901913
7573,2003-02-18,10.9399995803833,11.199999809265137,10.600000381469727,10.600000381469727,2903000.0,0.06007751006717843,-2.5294167145842392,0.6296281906147845,49.00848932303437,23.497670434960558,-0.9723085303318157,-0.1523643746793546,2.1032921358854413,0.9794957690685564,26.634809187639817,0.8800001144409162,-1.7632737740423021,0.36349954605102575,-1.3558673409563582,2.0828664330584097,-0.4961838974526671,1.2231829895547186,-2.104111558532715,85.14284406389508,47.224971197615794,0.859683443503692,2,-0.6149997711181641,1.5600004196166992,3.5250003337860107,3.15000057220459,1.7100000381469727,1,0.20109696959077716,-1.1111136620919664,10.31999969482422,-2.181817787738364,9.720000267028807,-1.4444397349496452,9.579999923706056,0.20109696959077716
7574,2003-02-19,10.829999923706056,11.0600004196167,10.630000114440918,10.9399995803833,1707800.0,-0.01005481361027527,1.4571352277774297,-0.3235291642707828,51.18343111789282,27.187789284659686,-0.8497728000517686,-0.13098972129219,2.1273943591129534,1.1198764490536384,26.9632307406495,0.43000030517578125,-1.4990490901906135,0.3054998874664321,-1.3088500498415048,1.919849824774369,-0.5016750811875355,1.1126748561203996,-1.852265194610597,78.85714939662398,34.91641665367863,0.8071749686539683,2,-0.5050001144409197,1.6700000762939435,3.5350000858306867,3.260000228881834,1.5100002288818342,2,0.19575253005483018,-2.5294167145842392,10.9399995803833,-1.1111136620919664,10.31999969482422,-2.181817787738364,9.720000267028807,0.19575253005483018
7575,2003-02-20,11.0600004196167,11.170000076293944,10.770000457763672,10.920000076293944,3182700.0,0.02123734972584712,1.2222222222222343,-1.2727343661947776,64.90067417206373,32.24308693234543,-1.0577551893300878,-0.4626833742662484,1.8298065127730219,0.9270123349816313,27.260970395906764,0.39999961853027166,-1.2681198971918644,0.585000371932983,-0.8868192775092787,2.056820021375245,-0.1509094527881487,1.3209101966541148,-1.9489297857110586,91.56630105317826,40.65154943691709,0.7359098247211309,2,-0.7350006103515625,1.0549993515014648,3.429999589920044,3.0299997329711914,0.9499998092651367,3,0.19981916404154743,1.4571352277774297,10.829999923706056,-2.5294167145842392,10.9399995803833,-1.1111136620919664,10.31999969482422,0.19981916404154743
7576,2003-02-21,11.600000381469727,11.649999618530273,11.029999732971193,11.600000381469727,4008800.0,0.04882458782689114,11.400186923018198,0.0,68.16817436035785,37.70350621725685,-1.496457293331252,-1.1224514093611688,1.2728783928935812,0.4195225947820731,27.658055622055578,0.6199998855590803,-0.9548140239638219,1.1645003318786618,-0.121611454540135,2.4506121182974585,0.5214444386692634,1.8075562250880601,-2.363593997042516,97.32624384382791,44.42055090041285,0.6430558932093982,2,-1.0500006675720215,0.14999961853027344,2.927499532699585,2.489999771118164,0.03999996185302912,4,0.17499997122534494,1.2222222222222343,11.0600004196167,1.4571352277774297,10.829999923706056,-2.5294167145842392,10.9399995803833,0.17499997122534494
7577,2003-02-24,11.609999656677244,11.760000228881836,11.4399995803833,11.5,2175700.0,0.0008620064550592943,-1.7826083350955537,100.0,68.67470779342023,42.80490125489393,-1.3366166757075142,-1.189499041781053,1.2131578224749333,0.4457748385575595,27.78562979372224,0.32000064849853516,-0.7868052928986877,1.1719996452331518,-0.12347588239187424,2.467475172858178,0.5242618814206388,1.8197374090456648,-2.1805058135217887,87.06891448828775,33.921307941627006,0.6477377638125129,2,-1.004999637603758,-0.684999465942381,2.8850002288818377,2.4800004959106463,0.3699998855590838,0,0.11886306246764122,11.400186923018198,11.600000381469727,1.2222222222222343,11.0600004196167,1.4571352277774297,10.829999923706056,0.11886306246764122
7578,2003-02-25,11.520000457763672,11.609999656677244,10.93000030517578,11.609999656677244,2375600.0,-0.0077518692140367,14.11123120450198,-0.8181770892035032,70.80747254778157,48.63917936958024,-1.081279451152227,-1.1257121467755375,1.253299071018862,0.5734669690468372,27.729099469739303,0.6799993515014648,-0.6103948378330415,1.062000417709351,-0.28896969122504323,2.412970526643745,0.38651536324215385,1.737485472176548,-1.8574559760355775,78.76108435290672,25.427323538303312,0.6754850544671973,2,-0.9150004386901855,-0.8750004768371582,2.499999523162842,2.5699996948242188,1.3099994659423828,1,0.12239581522428389,-1.7826083350955537,11.609999656677244,11.400186923018198,11.600000381469727,1.2222222222222343,11.0600004196167,0.12239581522428389
7579,2003-02-26,11.06999969482422,11.520000457763672,11.0,11.520000457763672,2247800.0,-0.039062564675176104,1.3111092273131861,5.00005298237814,61.81318717307499,54.349252230188945,-0.4461839953116975,-0.7072468130375231,1.6510534193188455,1.0625990340613303,27.543797330390525,0.5200004577636719,-0.4023820017959707,0.6089996814727794,-0.747387197783608,1.9653865607291667,-0.06919375815541429,1.287193121100973,-1.1977096383807524,30.30296024429499,-20.312155997595408,0.6781934396281936,2,-0.4199995994567889,-0.4299998283386248,2.950000286102293,3.02000045776367,1.7400007247924787,2,0.14272809099035322,14.11123120450198,11.520000457763672,-1.7826083350955537,11.609999656677244,11.400186923018198,11.600000381469727,0.14272809099035322
7580,2003-02-27,11.40999984741211,11.489999771118164,10.949999809265137,11.199999809265137,2331800.0,0.030713655100357062,1.9189196155402566,-0.4666659602424466,69.62366507968703,60.10386256910175,-0.5579770309473346,-1.0490516281734426,1.2826351120966493,0.7724074612013467,27.255692581964887,0.5399999618530273,-0.20466124063155178,0.9159998416900628,-0.5007629763586028,2.3327626597387283,0.20761843266573088,1.6243812507143947,-1.3489387737248038,57.83127546483019,8.092715796611849,0.7083814090243326,2,-0.6399998664855957,-0.7699999809265137,2.515000343322754,2.6800003051757812,1.0699996948242188,3,0.08150747744196618,1.3111092273131861,11.06999969482422,14.11123120450198,11.520000457763672,-1.7826083350955537,11.609999656677244,0.08150747744196618
7581,2003-02-28,11.59000015258789,11.789999961853027,11.18000030517578,11.40999984741211,1987600.0,0.015775662364851506,1.1034473686806798,0.8571441546586982,77.37431008436302,64.61712351685284,-0.4970973830741059,-1.1767600005789163,1.038326367216241,0.6560627994975228,26.369882215808914,0.6099996566772479,0.046485245645946804,1.0245001316070557,-0.463818974308861,2.5128192375229723,0.28034057864909734,1.768659684565014,-1.3590451633811327,76.74419894097755,20.767881559588254,0.7441595529579581,2,-0.39499998092651367,-0.9500002861022949,2.3350000381469727,2.5,1.260000228881836,4,0.03623814243006418,1.9189196155402566,11.40999984741211,1.3111092273131861,11.06999969482422,14.11123120450198,11.520000457763672,0.03623814243006418
7582,2003-03-03,11.130000114440918,11.899999618530273,11.010000228881836,11.6899995803833,1787100.0,-0.03968939017177331,-1.2250005960470163,-3.1111028694951894,67.68448565763384,66.69223422069723,0.10044745200062088,-0.6940635057348103,1.4141292815767557,1.184555719209957,24.690161252546382,0.8899993896484375,0.3291305578568746,0.5275001049041741,-0.9791291478883775,2.0341293576967256,-0.2258145214921008,1.280814731300449,-0.7119597285166073,20.618551633143987,-38.33818702289103,0.7533146263962758,3,0.13499975204467773,-0.5750002861022949,2.7950000762939453,2.9600000381469727,1.239999771118164,0,0.04582212251912954,1.1034473686806798,11.59000015258789,1.9189196155402566,11.40999984741211,1.3111092273131861,11.06999969482422,0.04582212251912954
7583,2003-03-04,10.829999923706056,11.149999618530273,10.75,11.140000343322754,2905200.0,-0.026954194757430217,1.4242476786627711,0.5535727058150315,65.19607591060714,68.24919475322103,0.42823697326643995,-0.3771720987579048,1.6675867904014705,1.5516803156279497,23.410353480888194,0.39999961853027344,0.5531928237977688,0.20449991226196396,-1.3012291821288553,1.7102290066527832,-0.5483646349334457,0.9573644594573736,-0.2044852452169117,6.956517412440384,-56.12153724506025,0.7528645471954093,3,0.49499988555908025,-0.4499998092651385,3.065000057220457,3.260000228881834,1.0399999618530256,1,0.10618648445352319,-1.2250005960470163,11.130000114440918,1.1034473686806798,11.59000015258789,1.9189196155402566,11.40999984741211,0.10618648445352319
7584,2003-03-05,10.859999656677246,11.0600004196167,10.579999923706056,10.850000381469727,1678600.0,0.0027700584656074057,1.3414612588011088,-0.03225568281450463,65.60975501964224,68.3279815140631,0.45029338049671885,-0.37272578054083816,1.5881767211226396,1.5952494036914384,22.002211721390985,0.48000049591064275,0.6825842423916839,0.2004996776580814,-1.293537286689702,1.6945366420058647,-0.5465188045158094,0.9475181598319722,1.0399999618530273,21.21210588677272,-46.108746402463396,0.7470184821738916,3,0.38000011444091797,-0.5349998474121094,2.5875000953674316,3.2300004959106445,1.0799999237060547,2,0.1813996619988434,1.4242476786627711,10.829999923706056,-1.2250005960470163,11.130000114440918,1.1034473686806798,11.59000015258789,0.1813996619988434
7585,2003-03-06,10.699999809265137,10.989999771118164,10.529999732971193,10.8100004196167,2519300.0,-0.014732951424518137,-1.044441147798084,-11.000858369098712,61.89320141143841,67.6307622975165,0.6189456044094097,-0.18354459263477452,1.6958882859226012,1.8166592044906444,20.95335891614189,0.4600000381469709,0.7227747402127154,0.015999841690064187,-1.4629955991839658,1.4949952825640942,-0.7234978787469508,0.7554975621270792,1.173599815368652,12.408765729536436,-55.99253019229291,0.7394977204370146,3,0.5149998664855957,-0.375,2.4800000190734863,3.4000000953674316,1.1700000762939453,3,0.19719632223960515,1.3414612588011088,10.859999656677246,1.4242476786627711,10.829999923706056,-1.2250005960470163,11.130000114440918,0.19719632223960515
7586,2003-03-07,10.460000038146973,10.5600004196167,10.15999984741211,10.399999618530273,4110200.0,-0.022429885551058404,2.0769134837931125,-0.5454553336107644,51.861707051991736,65.76265110402444,0.760170516158988,0.10184373804876046,1.861679635659696,2.0944637680786045,19.741220804906106,0.5399999618530273,0.7584741617599704,-0.24949994087219274,-1.6923549626887517,1.1933550809443663,-0.9709274517804722,0.47192757003608676,1.3598555908203114,17.241392540073512,-45.61886546823954,0.7214275109082793,3,0.5699996948242188,-0.13500022888183594,2.2325000762939453,3.6549997329711914,1.8599996566772479,4,0.1931165866847555,-1.044441147798084,10.699999809265137,1.3414612588011088,10.859999656677246,1.4242476786627711,10.829999923706056,0.1931165866847555
7587,2003-03-10,10.600000381469727,10.6899995803833,10.300000190734863,10.399999618530273,2070100.0,0.013384353997340392,1.0526328998288401,3.3333227370261462,44.81708496046756,62.87483026098954,0.5161096363789195,0.04030590337778861,1.657883795197062,1.9966595408111036,18.228364158430637,0.3899993896484375,0.7300560752813965,-0.15799961090087855,-1.5104492865672672,1.19445006476551,-0.8342244487340729,0.5182252269323158,1.1202639006042467,44.44450866495198,-14.95284980355865,0.676224837833194,3,0.42999935150146484,-0.27500057220458984,1.6474997997283936,3.239999771118164,1.7799997329711914,0,0.21226414330449583,2.0769134837931125,10.460000038146973,-1.044441147798084,10.699999809265137,1.3414612588011088,10.859999656677246,0.21226414330449583
7588,2003-03-11,10.739999771118164,10.770000457763672,10.550000190734863,10.5600004196167,2352600.0,0.013207489114168025,-1.2000047683761295,0.8999933243052509,48.6404808593788,61.411196226134415,0.28366160089777814,-0.022066080325906512,1.452466130546302,1.888921739082992,16.56150326145465,0.2200002670288086,0.6409087441807113,-0.06800022125244176,-1.3331043486284422,1.1971039061235587,-0.7005522849404411,0.5645518424355576,0.8866486448760966,64.44439499469652,7.198397955158271,0.632552063688,3,0.28999996185302734,-0.06500005722045898,0.8300001621246338,2.4250001907348633,1.0,1,0.15176910141323163,1.0526328998288401,10.600000381469727,2.0769134837931125,10.460000038146973,-1.044441147798084,10.699999809265137,0.15176910141323163
7589,2003-03-12,11.18000030517578,11.220000267028807,10.699999809265137,10.739999771118164,3232600.0,0.04096839324343926,1.0000000000000069,2.4444562182438454,51.7045440691067,59.42018278051438,-0.15544066839492743,-0.3550434600623351,0.9601603789066342,1.4957249118568132,14.731891315179752,0.5200004577636701,0.5526049346204438,0.2925003051757802,-0.843584916886801,1.4285855272383614,-0.2755423058555113,0.8605429162070717,0.3586491967035528,96.22642018693807,41.532135601998746,0.5680426110312908,3,-0.15000057220458807,-0.5050005912780744,0.3899996280670184,1.9849996566772479,1.170000076293947,2,0.06171731319755569,-1.2000047683761295,10.739999771118164,1.0526328998288401,10.600000381469727,2.0769134837931125,10.460000038146973,0.06171731319755569
7590,2003-03-13,12.5,12.640000343322756,11.449999809265135,11.699999809265135,5370000.0,0.11806794801366216,1.203702902434781,1.81818004482265,60.46511370017719,57.54138318227152,-1.457874983044011,-1.5231608618403136,-0.3869235439050627,0.21902380691200207,13.020318872120344,1.4600000381469762,0.4921829736400021,1.466499996185302,0.28818223641431473,2.6448177559562893,0.8773411162998084,2.0556588760707957,-2.3400001525878906,94.35482599484932,43.19209642217409,0.5891588798854936,3,-1.0999999046325684,-1.4549999237060547,-0.9300000667572021,0.6649999618530273,-0.3599996566772443,3,-0.04480003356933593,1.0000000000000069,11.18000030517578,-1.2000047683761295,10.739999771118164,1.0526328998288401,10.600000381469727,-0.04480003356933593
7591,2003-03-14,12.260000228881836,12.699999809265135,12.149999618530273,12.239999771118164,5142100.0,-0.01919998168945314,-4.499980926586414,0.02500056624399031,57.17439967461392,56.373595850824856,-1.2436210715003782,-1.1416467004913535,-0.1741314635294735,0.49082782583707285,11.402992813750917,0.5500001907348615,0.4897873937567585,1.099500226974488,-0.0292155577213844,2.2282160116703604,0.5351423346265527,1.6638581193224233,-2.050400371551513,81.66668123669332,33.59813496625796,0.564357892347936,3,-0.8300004005432129,-1.1850004196166992,-0.7325003147125244,0.9049997329711914,0.3599996566772461,4,-0.031810794130655906,1.203702902434781,12.5,1.0000000000000069,11.18000030517578,-1.2000047683761295,10.739999771118164,-0.031810794130655906
7592,2003-03-17,12.800000190734865,13.25,12.0600004196167,12.100000381469727,3513400.0,0.04404567306458196,-2.0512820199318,34.99918939538441,62.85140166172949,56.11307648983845,-1.7006622361875738,-1.5666477811734527,-0.7691526697461466,-0.024123897205788225,10.562772779238976,1.1899995803833008,0.4393204116073779,1.5155001640319838,0.24018829196427305,2.7908120360996946,0.8778442279981284,2.1531561000658392,-2.490784335327149,83.33333922021231,37.53006245257331,0.6376559360338551,3,-1.0950002670288104,-1.4500002861022967,-1.360000133514406,0.3649997711181623,-0.3500003814697301,0,-0.03750003818422498,-4.499980926586414,12.260000228881836,1.203702902434781,12.5,1.0000000000000069,11.18000030517578,-0.03750003818422498
7593,2003-03-18,13.140000343322756,13.5,12.5,12.800000190734865,2299100.0,0.026562511525116683,-1.1276583656466335,0.48571463604372067,71.25257389262647,56.740056364614475,-1.8757888217358243,-1.827052569145044,-1.1655485875192007,-0.324230385133637,10.856997577297511,1.0,0.35186704434470073,1.7455002784729015,0.23708895232524796,3.253911604620555,0.9912946153990738,2.499705941546729,-2.6543374392395016,87.14287028020658,37.75220566054202,0.7542056630738271,3,-1.310000419616701,-1.6650004386901873,-1.867500305175783,0.02499961853027166,-1.0200004577636737,1,-0.057838676485883145,-2.0512820199318,12.800000190734865,-4.499980926586414,12.260000228881836,1.203702902434781,12.5,-0.057838676485883145
7594,2003-03-19,12.949999809265135,13.229999542236328,12.640000343322756,13.140000343322756,3030600.0,-0.014459705410447055,2.1891940655511126,-0.5588248493756346,66.31355799501299,57.23120709612276,-1.5177522208781458,-1.5495286432105235,-1.0720656103387842,-0.10429696693041457,11.167122649044451,0.5899991989135724,0.3307933159597809,1.4494997501373277,-0.18460367581225157,3.083603176086907,0.6324480371625381,2.2665514631121173,-2.2231899375085415,73.17072489941057,23.821306244316304,0.81705171297479,3,-1.1199998855590803,-1.4749999046325666,-1.7324998378753644,0.2150001525878924,-1.5100002288818342,2,-0.09343629775818774,-1.1276583656466335,13.140000343322756,-2.0512820199318,12.800000190734865,-4.499980926586414,12.260000228881836,-0.09343629775818774
7595,2003-03-20,13.270000457763672,13.5,12.649999618530273,12.949999809265135,3329700.0,0.024710475151481504,1.179488903750998,-1.6842092054409254,67.28395158631731,58.94478982215894,-1.6034839739875206,-1.7870979000633476,-1.491368683182376,-0.3957128355541144,11.723141558974435,0.8500003814697266,0.3559156189894104,1.6590003967285156,-0.14022652800496083,3.458227321461992,0.7593869343617783,2.558613859095253,-2.3213353757476067,84.02780491261626,36.56796722924342,0.8996134623667379,3,-1.3700003623962402,-1.7950005531311035,-2.1075005531311035,-0.10500049591064453,-1.570000648498537,3,-0.06932931760041461,2.1891940655511126,12.949999809265135,-1.1276583656466335,13.140000343322756,-2.0512820199318,12.800000190734865,-0.06932931760041461
7596,2003-03-21,13.630000114440918,13.739999771118164,13.300000190734865,13.56999969482422,2714400.0,0.027128835287012043,2.1428571428571304,0.18750093132068066,76.26050293895963,62.43850293088027,-1.6388762502077636,-2.094609018223194,-1.93080407486198,-0.7368791702678621,12.974862661945602,0.4699993133544922,0.3953731893509591,1.9175000667572029,-0.09545683286067863,3.9304569663750843,0.911021616948263,2.9239785165661427,-2.4772282389861378,93.45239886081288,40.83766770219651,1.0064784498089405,3,-1.4850001335144043,-1.9900002479553223,-2.507500171661377,-0.4650001525878906,-1.9000005722045898,4,-0.10931766387437625,1.179488903750998,13.270000457763672,2.1891940655511126,12.949999809265135,-1.1276583656466335,13.140000343322756,-0.10931766387437625
7597,2003-03-24,12.989999771118164,13.239999771118164,12.829999923706055,13.199999809265135,2123800.0,-0.04695527057587301,1.8275855265105052,-3.4999761583089035,71.17646750831844,64.94250144742912,-0.697557496800945,-1.4186568728434228,-1.3886631151127098,-0.08397094236926606,14.14953499917705,0.8000001907348633,0.462178861002533,1.208499717712403,-0.8827480954411087,3.2997475308659148,0.1628758111356472,2.254123624289159,-1.5785051060970456,39.516117868014526,-18.09440188631882,1.0456239065767556,3,-0.7699999809265137,-1.2300000190734863,-1.6924998760223389,0.17500019073486328,-1.3899993896484375,0,-0.028483440498723978,2.1428571428571304,13.630000114440918,1.179488903750998,13.270000457763672,2.1891940655511126,12.949999809265135,-0.028483440498723978
7598,2003-03-25,12.93000030517578,13.25,12.720000267028807,13.06999969482422,2739200.0,-0.0046188966127456155,1.1199989318847727,0.6666636391297268,70.17544446706239,66.99482371386864,-0.3288157957381994,-1.3150298522858268,-1.4489030318264753,-0.00010444136467846477,14.763793488203437,0.5299997329711932,0.6135006656214763,1.0780002593994116,-1.070415241794132,3.226415760592955,0.0037925088026398157,2.1522080099961833,-1.2856551295449563,26.36364660972911,-34.37005873156814,1.0742077505967718,3,-0.3350005149841291,-0.9800004959106428,-1.6325004100799543,0.23499965667724787,-1.2300004959106445,1,-0.037123007314895706,1.8275855265105052,12.989999771118164,2.1428571428571304,13.630000114440918,1.179488903750998,13.270000457763672,-0.037123007314895706
7599,2003-03-26,12.649999618530273,13.260000228881836,12.5,12.9399995803833,3670200.0,-0.021655118332319256,-1.5762754603101223,2.07143732970022,68.57142338136518,67.8955247895562,0.20297821531649696,-0.9597997882064533,-1.2681169330816218,0.2841748378382043,15.287884024369955,0.7600002288818359,0.7966772059102194,0.7189995765686028,-1.4245332829235142,2.86253243606072,-0.3527668531774566,1.7907660063146622,-0.7960889833507157,12.09674566270379,-52.48808427027192,1.0717664297460587,3,0.2500004768371582,-0.6999998092651367,-1.237499713897705,-0.07499980926513672,0.10000038146972656,2,-0.041897213356024476,1.1199989318847727,12.93000030517578,1.8275855265105052,12.989999771118164,2.1428571428571304,13.630000114440918,-0.041897213356024476
7600,2003-03-27,12.34000015258789,12.550000190734865,11.899999618530273,12.550000190734865,5522600.0,-0.0245058873747539,5.190480515528906,0.7241381578298377,67.66917185406274,69.06161058727274,0.5452318747666833,-0.607712395567976,-1.0790988263449695,0.6038789307903087,15.473916509530547,0.75,0.965649063144502,0.362500095367432,-1.7737818285699056,2.4987820193047696,-0.7056408666012377,1.4306410573361017,1.3999996185302734,23.91307052006344,-44.73289343171437,1.0681409619686693,3,0.4799995422363281,-0.3900003433227539,-0.9275002479553223,0.15999984741210938,0.7699995040893537,3,-0.07293359490079465,-1.5762754603101223,12.649999618530273,1.1199989318847727,12.93000030517578,1.8275855265105052,12.989999771118164,-0.07293359490079465
7601,2003-03-28,12.010000228881836,12.399999618530273,11.989999771118164,12.199999809265135,1843100.0,-0.02674229494534075,-2.565208377388845,0.9047597422354869,62.79491641417086,69.05533444865512,0.9342905796577394,-0.25785410694617106,-0.7961368471804935,0.9331408116376245,16.07806698573931,0.4099998474121094,1.0971556494231898,0.011500167846680398,-2.116986186346443,2.1399865220398038,-1.0527430092498804,1.0757433449432412,1.6931995391845707,8.088276542988252,-60.99097311150402,1.0642431770965615,3,0.8099994659423828,-0.06000041961669922,-0.7900004386901855,0.48999977111816406,1.1599998474121094,4,-0.025811857927463433,5.190480515528906,12.34000015258789,-1.5762754603101223,12.649999618530273,1.1199989318847727,12.93000030517578,-0.025811857927463433
7602,2003-03-31,11.640000343322756,11.960000038146973,11.0,11.0,2774400.0,-0.030807650167174794,-1.99999850988468,-3.368430298801922,57.839725248790174,67.5650179326733,1.2543484213597615,0.16054392740996448,-0.45974616590142503,1.2914616954538882,16.663379183588237,1.010000228881836,1.079008761106568,-0.3839997291564927,-2.480657828866484,1.7126583705534983,-1.4323287790114883,0.6643293206985028,2.027135421752929,28.318596394098776,-39.63893212583021,1.0483290498549958,3,0.7299995422363263,0.30999946594238104,-0.49000048637390314,0.8599996566772443,0.9699993133544886,0,0.007731889712975892,-2.565208377388845,12.010000228881836,5.190480515528906,12.34000015258789,-1.5762754603101223,12.649999618530273,0.007731889712975892
7603,2003-04-01,11.979999542236328,12.149999618530273,11.710000038146973,11.779999732971193,2054300.0,0.02920955230973088,-1.588238924028442,0.31249953433895883,57.09219258541812,66.54042177605164,0.8185814797999278,-0.09368607833872389,-0.8223596039987413,0.9470708390222491,16.878303861975745,0.5099992752075178,1.1032097024522685,-0.1015005111694336,-2.1219776238642893,1.9189766015254222,-1.1117390675168615,0.9087380451779943,1.580450792236329,43.362807211802604,-20.150627693434807,1.0102385563474274,4,0.3900003433227539,-0.029999732971191406,-1.2149994373321533,0.5200004577636719,0.22000026702880682,1,-0.03171946371340728,-1.99999850988468,11.640000343322756,-2.565208377388845,12.010000228881836,5.190480515528906,12.34000015258789,-0.03171946371340728
7604,2003-04-02,12.829999923706055,12.850000381469727,12.329999923706055,12.329999923706055,2327600.0,0.07095162052995008,-1.0800018310546875,2.500002384188087,53.191488576752704,64.9745925527667,-0.05613407114424973,-0.8311449438785665,-1.6758920201005374,0.08831598077086511,16.799067760662084,0.8700008392333984,1.0692576966983438,0.6499998569488525,-1.3109451707523796,2.6109448846500847,-0.33047265690176353,1.6304723707994686,0.6280323973876953,98.91889439786047,37.68296930732774,0.9804725138506158,4,-0.46000003814697266,-0.880000114440918,-2.2049999237060547,-0.3299999237060547,0.23000049591064453,2,-0.08807483407330452,-1.588238924028442,11.979999542236328,-1.99999850988468,11.640000343322756,-2.565208377388845,12.010000228881836,-0.08807483407330452
7605,2003-04-03,12.8100004196167,13.0,12.649999618530273,12.829999923706055,2002300.0,-0.001558807810466356,-1.058819074546235,-0.03999900817871094,55.55555769623873,62.674043081353254,-0.12096874066436314,-0.6798191187272185,-1.665532605166943,0.12123082668298402,16.716997769067195,0.35000038146972656,0.9564520783109458,0.5245003223419182,-1.3250569624701338,2.3740576071539703,-0.4002783200641087,1.4492789647479452,0.5497106086333012,90.50002098083496,30.53282255625917,0.9247786424060263,4,-0.6800003051757812,-0.8600006103515625,-2.1650004386901855,-0.3100004196166992,1.1999998092651367,3,-0.004683873352948287,-1.0800018310546875,12.829999923706055,-1.588238924028442,11.979999542236328,-1.99999850988468,11.640000343322756,-0.004683873352948287
7606,2003-04-04,12.479999542236328,12.84000015258789,12.100000381469727,12.8100004196167,2515200.0,-0.025761191769753666,2.794867280441135,16.50045300653283,46.62446624929001,59.94604294146121,0.0321281328731402,-0.20103266399985564,-1.3601661118175343,0.4689057545237958,16.110516718052732,0.7399997711181641,0.8767033024955992,0.09349946975708079,-1.5448857994987986,1.7318847390129601,-0.7256931648708598,0.9126921043850214,0.7853230448836719,73.9999771118164,16.28666348689275,0.8191926346279398,4,-0.34999942779541016,-0.5299997329711914,-1.7749996185302734,0.020000457763671875,1.8100004196166992,4,0.050480780252338375,-1.058819074546235,12.8100004196167,-1.0800018310546875,12.829999923706055,-1.588238924028442,11.979999542236328,0.050480780252338375
7607,2003-04-07,12.850000381469727,13.220000267028807,12.720000267028807,13.079999923706055,2251700.0,0.02964750423116569,-1.0408172798081603,0.6969664567625444,46.960169014230914,57.3665678911466,-0.40210576627184125,-0.41510919021201076,-1.7242523285846847,0.12785152778898912,15.695590238374058,0.7400007247924787,0.7666316071292645,0.3510003089904785,-1.064744335721933,1.76674495370289,-0.35687201336572727,1.0588726313466843,-1.8500003814697266,75.49670003473656,20.61763559315075,0.7078723223562061,4,-0.7200002670288086,-0.9000005722045898,-1.9325003623962402,-0.35000038146972656,1.2299995422363281,0,0.02490269924705002,2.794867280441135,12.479999542236328,-1.058819074546235,12.8100004196167,-1.0800018310546875,12.829999923706055,0.02490269924705002
7608,2003-04-08,12.369999885559082,12.850000381469727,12.34000015258789,12.75,1719900.0,-0.0373541230864729,-1.3181850693473611,1.652177698903687,44.268777012911926,54.66627385020735,-0.0110579519257481,0.2037125162807243,-1.229608208704434,0.6373350952427792,15.386197313915135,0.5100002288818359,0.5551884356211119,-0.2105001926422112,-1.3630986519400032,0.9420982666555808,-0.7867994222911072,0.3657990370066848,-1.3255998802185065,24.10710104265568,-27.282612839498743,0.5762992296488958,4,-0.25999975204467773,-0.4200000762939453,-1.4600000381469727,0.13000011444091797,1.7799997329711914,1,0.019401760172879312,-1.0408172798081603,12.850000381469727,2.794867280441135,12.479999542236328,-1.058819074546235,12.8100004196167,0.019401760172879312
7609,2003-04-09,11.869999885559082,12.649999618530273,11.800000190734865,12.359999656677244,2118400.0,-0.04042037224136985,-1.6984144764926632,1.289472693551904,36.64121776185409,51.2187233955175,0.40975345753468595,0.7990223066700448,-0.7169265483623075,1.160697232160782,15.999457803942486,0.8499994277954084,0.3867004966172516,-0.7450001716613777,-1.7533757468721465,0.26337540354939115,-1.249187959266763,-0.24081238405599237,-0.7820878749847413,4.929555708680606,-40.58298198835578,0.5041877876053844,4,0.24000024795532227,0.07999992370605469,-1.0174999237060547,0.630000114440918,2.440000534057617,2,0.027801173284553116,-1.3181850693473611,12.369999885559082,-1.0408172798081603,12.850000381469727,2.794867280441135,12.479999542236328,0.027801173284553116
7610,2003-04-10,11.9399995803833,12.239999771118164,11.880000114440918,12.06999969482422,2055800.0,0.00589719422907331,-1.880008239777526,0.26530647992807027,32.92929016586608,47.90032047903919,0.3096049767332403,0.7219314839732025,-0.7647878450459498,1.0953836455300614,15.865466722968268,0.36999988555908203,0.2182430768399648,-0.6470004558563236,-1.6989782208113642,0.404977309098717,-1.172989338333844,-0.1210115733788033,-0.8094458046798714,9.859111417361339,-28.367050472270883,0.5259888824775205,4,0.17000055313110352,0.010000228881835938,-1.1574997901916504,0.5600004196166992,1.8600006103515643,3,0.09380241864275196,-1.6984144764926632,11.869999885559082,-1.3181850693473611,12.369999885559082,-1.0408172798081603,12.850000381469727,0.09380241864275196
7611,2003-04-11,11.869999885559082,12.399999618530273,11.81999969482422,12.15999984741211,1931200.0,-0.005862621213088115,-1.9743559647385525,2.2307669735538704,37.214613512606675,45.60864139724102,0.3996887178673596,0.8023522585756631,-0.6539863304713638,1.1663568761923653,15.585996545076735,0.5799999237060529,0.06587373524765461,-0.6975001335144047,-1.7887261088557498,0.3937258418269405,-1.2431131211850772,-0.15188714584373209,-0.6976571800291449,4.929555708680606,-31.76472738559139,0.5456129876706723,4,0.5950002670288086,0.07999992370605469,-1.1000001430511475,0.630000114440918,2.0900001525878906,4,0.18028646705601536,-1.880008239777526,11.9399995803833,-1.6984144764926632,11.869999885559082,-1.3181850693473611,12.369999885559082,0.18028646705601536
7612,2003-04-14,12.31999969482422,12.31999969482422,11.600000381469727,11.869999885559082,2639800.0,0.037910683538641354,2.199998304578257,-1.551723684340343,43.60586423677675,44.11016046961421,0.06290587597994524,0.3315467887393879,-1.0645287755907944,0.7194782030334608,14.828155178813335,0.719999313354494,-0.055573055607819555,-0.22350029945373429,-1.3143094796267025,0.867308880719234,-0.7689048895402184,0.32190429063274983,-1.1067038380643055,57.59994506835952,18.789295348912077,0.545404590086484,4,0.09000062942504705,-0.29999971389770685,-1.6424999237060565,0.18000030517577947,2.2000007629394513,0,0.15990262303792324,-1.9743559647385525,11.869999885559082,-1.880008239777526,11.9399995803833,-1.6984144764926632,11.869999885559082,0.15990262303792324
7613,2003-04-15,12.380000114440918,12.550000190734865,11.220000267028807,12.31999969482422,2685500.0,0.004870164050564396,5.64999010564308,0.13333432232933543,47.0329726069116,43.42588091740964,0.07332323466182977,0.22312967930670347,-1.082916322390945,0.6618618098884124,13.942835868769066,1.3299999237060582,-0.12482123545752799,-0.1254998683929447,-1.181200852549864,0.9302011157639747,-0.6533503604714035,0.4023506236855141,0.8400001525878888,81.11890723545699,37.32100618007943,0.5278504920784597,4,-0.15999984741211115,-0.2350001335144043,-1.702500343322754,0.11999988555908203,2.809999465942383,1,0.13731823857433856,2.199998304578257,12.31999969482422,-1.9743559647385525,11.869999885559082,-1.880008239777526,11.9399995803833,0.13731823857433856
7614,2003-04-16,11.739999771118164,12.739999771118164,11.550000190734865,12.710000038146973,4812700.0,-0.051696311583730226,1.3106793959073437,-16.16655805451848,43.85245645344232,42.1255363348767,0.6061949429361349,0.8093265297603232,-0.4017568073833342,1.2644630522486509,12.912425196717624,1.189999580383299,-0.14941020273148986,-0.7050002098083503,-1.7916756972795103,0.3816752776628096,-1.2483379535439294,-0.16166246607277124,1.4400004959106436,34.21050485150604,-11.602743747482101,0.5433377437355797,4,0.48000049591064275,0.48000001907348633,-0.8875000476837158,0.7600002288818359,3.5799999237060565,2,0.20528108129448208,5.64999010564308,12.380000114440918,2.199998304578257,12.31999969482422,-1.9743559647385525,11.869999885559082,0.20528108129448208
7615,2003-04-17,12.350000381469727,12.56999969482422,11.6899995803833,11.739999771118164,4041800.0,0.05195916714174387,-1.4788700989939472,-0.6288664354908324,53.294574001590206,42.866659418465616,-0.08484057884582086,0.1337239648853945,-0.9636285017287811,0.6028265871220668,11.567394895998815,0.8800001144409197,-0.17663162758616657,-0.048999595642090554,-1.064166815643155,0.9661676243589739,-0.5565832056426228,0.45858401435844165,0.7907998855590819,74.3421370468085,22.77555879362977,0.5075836100005318,4,-0.13000011444091975,0.01999950408935547,-1.4975006580352783,0.14999961853027344,3.75,3,0.1587044516280185,1.3106793959073437,11.739999771118164,5.64999010564308,12.380000114440918,2.199998304578257,12.31999969482422,0.1587044516280185
7616,2003-04-21,12.140000343322756,12.359999656677244,11.970000267028807,12.350000381469727,2147400.0,-0.017004051146594312,2.3913198518893757,-0.34426201315756266,54.9999980926521,43.759973760512416,0.08030342594675055,0.23860699519201312,-0.6985655855142454,0.7597647634043962,9.926341691565973,0.3899993896484375,-0.24602577476236398,-0.18449964523315288,-1.0225293907150945,0.6535301002487888,-0.6035145179741246,0.23451522750781884,0.962383923706053,60.526340555954825,5.770408246251144,0.41901487274097127,4,-0.1050000190734881,0.22999954223632635,-0.9175002574920672,0.3599996566772443,4.259999275207518,0,0.13673803957716868,-1.4788700989939472,12.350000381469727,1.3106793959073437,11.739999771118164,5.64999010564308,12.380000114440918,0.13673803957716868
7617,2003-04-22,12.619999885559082,12.619999885559082,11.890000343322756,12.140000343322756,1974700.0,0.03953867616654039,2.0416676600783528,-2.2857116906826147,56.22568154750475,45.08851870880051,-0.48696195166293954,-0.2851532280924918,-1.106473210886925,0.22113193950407073,8.84159058673482,0.7299995422363263,-0.3221826737258464,0.31399989128112793,-0.47719920413070227,1.1051989866929581,-0.08159965642478717,0.709599438987043,0.44473670146972744,92.10526811119094,34.42485213743768,0.3955995477059151,4,-0.6399998664855957,-0.25,-1.3675000667572021,-0.11999988555908203,3.84999942779541,1,0.1061806786639703,2.3913198518893757,12.140000343322756,-1.4788700989939472,12.350000381469727,1.3106793959073437,11.739999771118164,0.1061806786639703
7618,2003-04-23,12.449999809265135,12.729999542236328,12.279999732971193,12.619999885559082,2163500.0,-0.013470687625637523,1.307694941116623,-0.3541671633725185,45.73991088922391,46.099484611841596,-0.34019570684948164,-0.1612233959722431,-0.8684164145663456,0.3456046981431111,7.815289806660908,0.44999980926513494,-0.3274795054869841,0.1679998397827127,-0.5708927278187854,0.9068924073842108,-0.20144644401803546,0.5374461235834609,0.5778420513636746,75.63024671322825,22.209248225320692,0.3694462838007489,4,-0.4699997901916486,-0.07999992370605291,-0.9224998950958234,0.05000019073486506,4.6999998092651385,2,0.16626511487639295,2.0416676600783528,12.619999885559082,2.3913198518893757,12.140000343322756,-1.4788700989939472,12.350000381469727,0.16626511487639295
7619,2003-04-24,12.119999885559082,12.489999771118164,12.09000015258789,12.449999809265135,1237100.0,-0.026506018374431672,-1.0512833052936343,1.941175150624345,42.76729358559372,47.19259610292244,0.032403662621241835,0.13389951129506805,-0.467955540774156,0.6047034809557204,7.180635384315609,0.39999961853027344,-0.37425860334950123,-0.13550009727478063,-0.8566243475095217,0.5856241529599604,-0.49606222239215114,0.22506202784258988,0.8716851431977268,41.34618470654799,-7.079517969794068,0.3605621251173701,4,-0.1399998664855957,0.25,-0.4674999713897705,0.38000011444091797,4.779999732971191,3,0.253300307245226,1.307694941116623,12.449999809265135,2.0416676600783528,12.619999885559082,2.3913198518893757,12.140000343322756,0.253300307245226
7620,2003-04-25,11.4399995803833,12.119999885559082,11.289999961853027,12.119999885559082,2681800.0,-0.05610563627034337,1.441175150624376,2.0606074617807817,39.843753929015726,47.48472281585678,0.7085297292509765,0.7831704571576239,0.2763791902735697,1.2187089695753226,7.748196251481211,0.8299999237060547,-0.38875306182247904,-0.7705003738403313,-1.5767256853708407,0.03572493769017804,-1.1736130296055869,-0.36738771807507575,1.5162517531389472,10.416643211128322,-33.3376041343848,0.40311265576525485,4,0.5400004386901855,0.9300003051757812,0.21250033378601074,1.0600004196166992,5.439999580383297,4,0.33916086160476233,-1.0512833052936343,12.119999885559082,1.307694941116623,12.449999809265135,2.0416676600783528,12.619999885559082,0.33916086160476233
7621,2003-04-28,11.699999809265135,11.84000015258789,11.449999809265135,11.470000267028807,2532400.0,0.02272729356805825,-1.8888865341414958,-0.3382344691402349,38.52295109022458,46.91995468846209,0.4714578577905417,0.5257083232598383,0.08054772911313712,0.8917994242672478,8.346428813154924,0.40000057220458984,-0.308828309836894,-0.4950001239776629,-1.3289004962494868,0.338900248294161,-0.9119503101135749,-0.07804993784175096,1.2215265029272437,28.472219922659512,-10.801399899755353,0.4169501861359118,4,0.2800002098083514,0.6700000762939471,-0.012499809265134942,0.8000001907348651,5.9200010299682635,0,0.37606843110546606,1.441175150624376,11.4399995803833,-1.0512833052936343,12.119999885559082,1.307694941116623,12.449999809265135,0.37606843110546606
7622,2003-04-29,11.729999542236328,12.100000381469727,11.5600004196167,11.75,3793500.0,0.0025640797829276085,-2.00001059641947,-0.08695868508782115,42.98245302161013,46.46989695676193,0.389975404301401,0.529968578893012,0.09704565015231736,0.8038061654407507,8.374773624222186,0.5399999618530273,-0.21149561631629865,-0.46950035095214915,-1.291679422584183,0.3526787206798847,-0.880589886768167,-0.05841081513613133,1.1574962490527785,30.555535319404825,-10.197162337722816,0.4110895358160173,4,0.2850003242492676,0.40000057220458984,0.16250038146972656,0.7700004577636719,6.370000839233398,1,0.3981244892191709,-1.8888865341414958,11.699999809265135,1.441175150624376,11.4399995803833,-1.0512833052936343,12.119999885559082,0.3981244892191709
7623,2003-04-30,11.600000381469727,11.920000076293945,11.600000381469727,11.760000228881836,5528900.0,-0.011082622833744504,-3.0,7.999809269502194,46.77804855454597,46.79496274577345,0.4444328870262577,0.6640875990382291,0.2530030368304139,0.8931486650689067,8.664652631120815,0.31999969482421875,-0.14363742996394713,-0.5804995536804203,-1.4407194539709085,0.27972034661006795,-1.0106095038256644,-0.15038960353517616,1.2541454993341734,25.833372407495563,-18.647222941297155,0.4301099501452444,4,0.40999937057495117,0.5299997329711914,0.3899993896484375,0.8999996185302734,6.020000457763672,2,0.41982748032183537,-2.00001059641947,11.729999542236328,-1.8888865341414958,11.699999809265135,1.441175150624376,11.4399995803833,0.41982748032183537
7624,2003-05-01,11.699999809265135,11.800000190734865,11.510000228881836,11.670000076293945,1839000.0,0.008620640043697891,1.5217333615288375,-0.18749850988244843,47.156400353447104,46.11294345153532,0.37790334213342724,0.5007652760699468,0.18420519967299676,0.7499468969744623,9.315048904460442,0.2899999618530291,-0.13819448483955732,-0.4240001201629653,-1.2524523152675613,0.4044520749416307,-0.8382262177152633,-0.009774022610667288,1.1214631592632625,49.397576518008144,0.5153887468050797,0.41422609755229767,5,0.3099999427795428,0.430000305175783,0.5724999904632586,0.8000001907348651,5.560000419616701,3,0.4658119571035657,-3.0,11.600000381469727,-2.00001059641947,11.729999542236328,-1.8888865341414958,11.699999809265135,0.4658119571035657
7625,2003-05-02,12.75,12.81999969482422,11.720000267028807,11.760000228881836,4988000.0,0.08974360750872656,-1.0560742832288745,33.00028610484348,58.46153987229935,46.49755920482947,-0.6810048796556742,-0.5838971847119474,-0.8291637351019503,-0.32896627316413607,9.44920063255246,1.1199998855590856,-0.13436916441499847,0.6290000915527347,-0.18936559061013725,1.4473657737156067,0.21981725047129963,1.0381829326341698,-1.5299997329711932,94.8905327976977,38.77774137766764,0.4091828410814357,5,-0.695000171661377,-0.6399998664855957,-0.3250000476837158,-0.25,4.559999465942386,4,0.3254901661592371,1.5217333615288375,11.699999809265135,-3.0,11.600000381469727,-2.00001059641947,11.729999542236328,0.3254901661592371
7626,2003-05-05,13.109999656677244,13.359999656677244,12.640000343322756,12.75,3702100.0,0.02823526719037206,-1.482760661851154,0.36363610091610377,57.72994143767437,46.664699192626095,-0.9934076788380874,-0.9426067616087241,-1.16500212737483,-0.693405706677213,10.078447431516732,0.7199993133544886,-0.04960221762977035,0.9574997425079328,0.03862444497210049,1.876375040043765,0.49806209374001753,1.416937391275848,-1.8579994010925294,86.48648230675845,29.299329148208443,0.459437648767916,5,-0.7849998474121076,-0.9299998283386213,-0.7249999046325666,-0.6099996566772443,4.320000648498533,0,0.28756671264817313,-1.0560742832288745,12.75,1.5217333615288375,11.699999809265135,-3.0,11.600000381469727,0.28756671264817313
7627,2003-05-06,13.170000076293945,13.390000343322756,12.779999732971193,13.020000457763672,2616600.0,0.0045766911661313525,1.0677981443765434,0.4166660043922063,57.729941437674405,47.99692480912059,-1.080848785424859,-1.0302245554017126,-1.1999682753820302,-0.7736689009722806,10.733332027912285,0.6100006103515625,-0.06287211609009269,1.0015001773834236,0.02232159608953843,1.9806787586773087,0.5119108867364801,1.491089468030367,-1.8336798446655287,88.29785884910784,32.727709715191196,0.48958929064694257,5,-0.8299999237060547,-0.9749999046325684,-0.7850003242492676,-1.0550003051757812,4.190000534057617,1,0.33788919796207684,-1.482760661851154,13.109999656677244,-1.0560742832288745,12.75,1.5217333615288375,11.699999809265135,0.33788919796207684
7628,2003-05-07,12.609999656677244,13.050000190734865,12.520000457763672,12.970000267028807,1962200.0,-0.042520912404906075,1.0384587169423551,-2.400010172551912,58.64811065352857,49.76146003889114,-0.5540275148345568,-0.47571205958303864,-0.6180232984353822,-0.23643530722201866,11.303773974712872,0.6499996185302734,-0.08330521026596927,0.429499769210814,-0.5658256833860715,1.4248252218076995,-0.06816295708762787,0.9271624955092559,-1.1504586183471677,58.51060429975185,0.22874733873771902,0.4976627262984427,5,-0.2699995040893537,-0.30499935150146307,-0.44999980926513494,-0.8599996566772443,3.9200010299682635,2,0.4353688242874312,1.0677981443765434,13.170000076293945,-1.482760661851154,13.109999656677244,-1.0560742832288745,12.75,0.4353688242874312
7629,2003-05-08,12.199999809265135,12.609999656677244,12.0,12.0,3145900.0,-0.03251386665938616,-5.100002384188047,-0.5555540838384218,48.44719871437565,50.717398348375575,-0.14693843183144573,-0.041868449382672424,-0.17588358941713267,0.15009850791904,11.152334987298104,0.6099996566772443,-0.16111072307821672,0.0029999256134018992,-0.9815352938333461,0.9875351450601499,-0.4892676841099721,0.4952675353367759,-0.6246312126354976,28.742486245961103,-26.37153225129002,0.49226760972337363,5,0.22000026702881037,0.10500049591064631,-0.03999996185302557,-0.9549999237060529,4.910000801086428,3,0.44426238645119587,1.0384587169423551,12.609999656677244,1.0677981443765434,13.170000076293945,-1.482760661851154,13.109999656677244,0.44426238645119587
7630,2003-05-09,13.0600004196167,13.149999618530273,12.390000343322756,12.449999809265135,2508500.0,0.0704918544095754,-1.0821911007760092,3.0500059604701977,58.3941619812481,52.92531066960041,-0.8414646959874066,-0.8576303529887923,-1.0040492997028494,-0.7182268643245067,11.13444671813082,0.9499998092651385,-0.1451668348517856,0.8070004940032955,-0.24132862941407396,1.855329617420665,0.2828359322946117,1.3311650557119794,-1.3757539181854739,76.25900415843056,20.927849412737707,0.5241645617086846,5,-0.6100001335144043,-0.755000114440918,-0.9000005722045898,-1.8150005340576172,4.829998970031738,4,0.3215926243736218,-5.100002384188047,12.199999809265135,1.0384587169423551,12.609999656677244,1.0677981443765434,13.170000076293945,0.3215926243736218
7631,2003-05-12,14.010000228881836,14.229999542236328,12.869999885559082,13.0600004196167,4741900.0,0.07274117754530818,-1.0451109165521182,1.5573751782274763,61.68067552841172,55.00289094813391,-1.5973054350088454,-1.7276646870104315,-1.9163215970775074,-1.689633637644178,11.738532900799926,1.359999656677246,-0.05804888602295044,1.6500002861022942,0.3577886178613099,2.9422119543432785,1.003894451981802,2.2961061202227864,-2.223408496937118,90.13455791412996,37.82523248341185,0.6461058341204917,5,-1.140000343322754,-1.2850003242492676,-1.9700002670288086,-2.765000343322754,4.979999542236328,0,0.23554598023899742,-1.0821911007760092,13.0600004196167,-5.100002384188047,12.199999809265135,1.0384587169423551,12.609999656677244,0.23554598023899742
7632,2003-05-13,14.289999961853027,14.399999618530273,13.489999771118164,14.010000228881836,4241000.0,0.019985705096133177,2.640006332409539,0.2947366201976214,65.1815207487131,57.04772119193026,-1.6494363677754755,-1.9526215951097878,-2.139732892295216,-1.9961760061491098,12.175463745896877,0.9099998474121094,0.12148564816106422,1.8315000057220452,0.27817710032902987,3.3848229111150605,1.0548385530255384,2.608161458418552,-2.30793560508498,95.41668024328236,44.154715185060745,0.7766614526965073,5,-1.3350000381469727,-1.4800000190734863,-2.25,-3.0450000762939453,3.8000001907348633,1,0.21973410438802943,-1.0451109165521182,14.010000228881836,-1.0821911007760092,13.0600004196167,-5.100002384188047,12.199999809265135,0.21973410438802943
7633,2003-05-14,14.079999923706055,14.279999732971193,13.649999618530273,14.270000457763672,2231000.0,-0.014695594031320147,5.000027247956319,-0.6785739830586408,66.49831798490209,59.19682315098081,-1.1741249913240939,-1.6956695652062947,-1.864746521706305,-1.7929729030087191,12.212189812069814,0.6400003433227539,0.3005343708815005,1.5364999771118164,-0.1765740331561254,3.249573987379758,0.6799629719778455,2.3930369822457873,-1.8561420407617852,86.66667726304964,32.739713530908276,0.8565370051339705,5,-1.0199999809265137,-1.2699999809265137,-2.0399999618530273,-2.8350000381469727,3.8299999237060547,2,0.2329545954842709,2.640006332409539,14.289999961853027,-1.0451109165521182,14.010000228881836,-1.0821911007760092,13.0600004196167,0.2329545954842709
7634,2003-05-15,14.149999618530273,14.289999961853027,13.890000343322756,14.15999984741211,1785500.0,0.004971569261613684,1.962955113804929,0.05263263564724188,75.42214410719515,61.081334732635895,-0.9611161759713092,-1.6610221658868927,-1.8685737331464285,-1.8705491873934008,12.533078765310837,0.39999961853027166,0.46413824264207193,1.4859996795654293,-0.3253261438274695,3.297325502958328,0.5803367678689799,2.3916625912618787,-1.7085275620274043,87.56218456973377,26.9693764076869,0.9056629116964495,5,-0.9499998092651367,-1.3399996757507324,-2.119999647140503,-2.9049997329711914,3.1300010681152344,3,0.16819795987828012,5.000027247956319,14.079999923706055,2.640006332409539,14.289999961853027,-1.0451109165521182,14.010000228881836,0.16819795987828012
7635,2003-05-16,14.3100004196167,14.350000381469727,13.760000228881836,14.149999618530273,2978000.0,0.01130747741341942,3.9166530900941354,-15.99971390425329,74.95220687185315,62.99491978087799,-0.979572223681517,-1.7567239747206038,-1.9540204318443664,-2.0372731002211157,12.795850576662646,0.5900001525878906,0.6365630292465347,1.5480004787445072,-0.3988146118477456,3.49481556933676,0.5745929334483808,2.5214080240406336,-1.6726756069110902,94.11769839078339,28.244813131269296,0.9734075452961266,5,-1.1100006103515625,-1.5000004768371582,-2.2800004482269287,-3.065000534057617,2.569998741149899,4,0.19566737306985083,1.962955113804929,14.149999618530273,5.000027247956319,14.079999923706055,2.640006332409539,14.289999961853027,0.19566737306985083
7636,2003-05-19,13.800000190734865,14.15999984741211,13.770000457763672,14.029999732971193,2781300.0,-0.03563942794737496,-1.6896601619278426,-1.4374899417665536,68.12610012845376,64.15004852429792,-0.4038740653887398,-1.176293415636625,-1.3661181100199062,-1.545971473874479,13.072822903218007,0.5399999618530273,0.80635490084466,0.9550002574920669,-1.0214774058613845,2.931477920845518,-0.03323857418465792,1.9432390891687916,-0.9864078974467905,34.065985889809916,-34.775852425328914,0.9882388316767253,5,-0.6000003814697283,-0.990000247955324,-1.7700002193450945,-2.555000305175783,2.820000648498537,0,0.29637674944813,3.9166530900941354,14.3100004196167,1.962955113804929,14.149999618530273,5.000027247956319,14.079999923706055,0.29637674944813
7637,2003-05-20,13.960000038146973,14.539999961853027,13.8100004196167,13.8100004196167,3132500.0,0.011594191681209454,-8.733351983011838,-0.6521735524853631,70.55748570277896,65.47331241865906,-0.49173929933691163,-1.2972681445835619,-1.4492637999057862,-1.7188198817021902,13.925958740053328,0.7399997711181623,0.8448946243876243,1.0480000972747803,-0.9863638391293659,3.0823640336789264,0.030818129072706313,2.0651820654768542,-0.9877670123346789,34.83149438564646,-37.82096096757065,1.0171819682020733,5,-0.690000057220459,-1.0799999237060547,-1.752500057220459,-2.7150001525878906,3.220000267028805,1,0.3603151661336861,-1.6896601619278426,13.800000190734865,3.9166530900941354,14.3100004196167,1.962955113804929,14.149999618530273,0.3603151661336861
7638,2003-05-21,14.520000457763672,14.75,14.0600004196167,14.0600004196167,2975100.0,0.04011464312940172,-1.9999979267951362,3.06667471993693,72.74193441706598,68.17272749673577,-0.8407250453965389,-1.785796632151536,-1.9288315312296263,-2.28950094813254,15.07536189870674,0.7899999618530273,0.8822990352382512,1.5045004844665524,-0.6386158091951692,3.647616778128274,0.43294233763569245,2.5760586312974123,-1.359635399626491,76.76771763527248,1.1251931419009793,1.0715581468308606,5,-0.9500002861022949,-1.5350003242492676,-2.3050003051757812,-3.27500057220459,2.7999992370605504,2,0.2458677398260949,-8.733351983011838,13.960000038146973,-1.6896601619278426,13.800000190734865,3.9166530900941354,14.3100004196167,0.2458677398260949
7639,2003-05-22,15.1899995803833,15.5,14.399999618530273,14.470000267028807,5150200.0,0.04614318880833013,-1.5581386064832066,1.5652157687961974,70.96219337202979,69.56917542904485,-1.1644432747959979,-2.3336540891739936,-2.5231388719211285,-2.961762664868667,16.267353518069015,1.1000003814697266,0.9389713395429418,2.02099962234497,-0.28559429425791016,4.32759353894785,0.867702664043529,3.174296580646411,-1.807085630385325,82.18388158651965,8.605307232498376,1.1532969583014403,5,-1.0049996376037598,-1.794999599456787,-3.0074994564056396,-3.9449996948242188,2.1199998855590856,3,0.1790651969827226,-1.9999979267951362,14.520000457763672,-8.733351983011838,13.960000038146973,-1.6896601619278426,13.800000190734865,0.1790651969827226
7640,2003-05-23,15.31999969482422,15.550000190734865,14.949999809265135,15.1899995803833,2952700.0,0.008558269784865846,1.0338957846057855,0.1805558866927888,69.7674382896921,70.46770462474267,-1.0506345897246856,-2.274695061208533,-2.61693003718411,-3.087863566402895,16.540753450112252,0.6000003814697301,1.0482021494642595,1.9569997310638438,-0.3896180421236668,4.3036175042513545,0.7836908444700885,3.130308617657599,-1.5983519768259207,87.07862188682886,14.507690262171522,1.1733088865937558,5,-0.7999997138977069,-1.8999996185302752,-3.099999666213991,-3.72499990463257,2.370000839233393,4,0.1279374041034389,-1.5581386064832066,15.1899995803833,-1.9999979267951362,14.520000457763672,-8.733351983011838,13.960000038146973,0.1279374041034389
7641,2003-05-27,16.100000381469727,16.319999694824222,15.029999732971193,15.079999923706055,4776000.0,0.05091388395451624,-1.3035696343513337,7.846150460330744,73.21711305466502,71.36054821429289,-1.6796214927912825,-2.8545094046934985,-3.3431744547460838,-3.8577930828852125,17.044983711732414,1.2899999618530291,1.291702110526911,2.5170003890991204,0.007480718356617899,5.026520059841621,1.262240553727871,3.77176022447037,-2.0492492183788453,91.23508458637676,19.800328561271087,1.2547598353712504,5,-1.1150007247924787,-2.2950005531311017,-3.8050003051757812,-4.505000591278076,1.75,1,0.048447128000978834,1.0338957846057855,15.31999969482422,-1.5581386064832066,15.1899995803833,-1.9999979267951362,14.520000457763672,0.048447128000978834
7642,2003-05-28,16.399999618530273,16.40999984741211,15.989999771118164,16.110000610351562,4549100.0,0.018633492543629337,1.7096825797242339,0.2843126255203133,81.32231274684206,73.00765874339733,-1.8426118533246534,-2.937302311802851,-3.6022315437235815,-4.162480258407843,18.04943912924437,0.4200000762939453,1.4352077364535862,2.58349962234497,-0.065251973753508,5.232251218443448,1.259123824295731,3.907875420394209,-1.895398749092724,99.57445824183807,25.409994528212394,1.3243757980492394,5,-1.3149995803833008,-2.549999713897705,-4.197499513626099,-4.804999828338623,1.1300010681152344,2,0.013414708891489768,-1.3035696343513337,16.100000381469727,1.0338957846057855,15.31999969482422,-1.5581386064832066,15.1899995803833,0.013414708891489768
7643,2003-05-29,16.469999313354492,16.739999771118164,16.299999237060547,16.399999618530273,3950300.0,0.004268274173929054,-2.2592576894276553,0.24137908354873291,87.39053831490929,74.33748032203223,-1.7186744997023862,-2.7655375490347183,-3.640592447586151,-4.238884170921992,19.191399138968745,0.4400005340576172,1.4952304310156315,2.409999370574951,-0.27594052917461553,5.095939270324518,1.0670294207001678,3.7529693204497345,-1.5843186483220304,88.46151965139538,8.198228398889256,1.3429699498747836,5,-1.2199993133544922,-2.4549994468688965,-4.294999361038208,-4.874999523162842,2.5600013732910156,3,0.04310874447004931,1.7096825797242339,16.399999618530273,-1.3035696343513337,16.100000381469727,1.0338957846057855,15.31999969482422,0.04310874447004931
7644,2003-05-30,17.149999618530273,17.239999771118164,16.75,16.870000839233402,3443100.0,0.04128720907865557,1.1304380276317316,3.9999999999999494,86.98010304166938,75.67391322978959,-2.1549930977046365,-3.179307453357877,-4.2742747532859084,-4.939602081867157,20.390974858296097,0.7700004577636719,1.5332875501251806,2.8174996852874763,0.03555905597025344,5.599440314604699,1.4265293706288649,4.208469999946088,-1.8934551322806712,96.06986226693803,14.668026111828453,1.3909703146586117,5,-1.6449995040893555,-2.8849997520446777,-4.974999666213989,-5.554999828338623,2.0,4,0.009912541112261364,-2.2592576894276553,16.469999313354492,1.7096825797242339,16.399999618530273,-1.3035696343513337,16.100000381469727,0.009912541112261364
7645,2003-06-02,16.899999618530273,17.799999237060547,16.850000381469727,17.370000839233402,4280200.0,-0.01457725979946256,-2.3333311025150247,-1.678583106267064,79.91717841923841,76.98403303987678,-1.6751226537078114,-2.7430987915808185,-3.9902229544982095,-4.71421916096916,22.84835867837699,0.9499988555908203,1.5850270991480002,2.3599997043609626,-0.5414624918978426,5.261461900619768,0.90926860623156,3.810730802490365,-1.2467640753069595,67.50903322539939,-12.259906149396059,1.4507310981294026,6,-1.0949997901916504,-2.3550000190734863,-4.724999666213989,-5.304999828338623,2.4300003051757777,0,0.02426034654832554,1.1304380276317316,17.149999618530273,-2.2592576894276553,16.469999313354492,1.7096825797242339,16.399999618530273,0.02426034654832554
7646,2003-06-03,16.879999160766598,17.059999465942386,16.680000305175778,16.889999389648438,2987400.0,-0.0011834590659839384,1.1714214091476305,0.021277027465756375,78.33696752061195,77.84841990852487,-1.3100438127432952,-2.5572915714986753,-3.947306671215511,-4.710420066599946,24.631569657376755,0.37999916076660867,1.5965980723914033,2.1514992713928187,-0.8470212264921066,5.150019769277742,0.652239022450356,3.6507595203352814,-0.7974108787758389,49.171251505593816,-27.43615920804227,1.499260248942462,6,-0.949999332427975,-2.254999637603756,-4.704999208450314,-5.284999370574948,2.10000038146973,1,0.04798586573236707,-2.3333311025150247,16.899999618530273,1.1304380276317316,17.149999618530273,-2.2592576894276553,16.469999313354492,0.04798586573236707
7647,2003-06-04,17.6200008392334,17.899999618530273,16.75,16.899999618530273,2125700.0,0.043838964174047534,-1.2549002008325012,-71.99847415599197,84.70587575312186,79.1777467236422,-1.649767269394756,-3.1060664131438003,-4.634688884754453,-5.46711498676272,26.639625035761526,1.1499996185302734,1.6328942245126896,2.669000911712647,-0.4982517687256376,5.83625359215093,1.0853745714935066,4.25262725193179,-1.193930366228681,82.50008046625126,6.869116456629598,1.5836263402191417,6,-1.470001220703125,-2.9150009155273438,-5.445000886917114,-6.025001049041748,0.9799995422363281,2,0.013053321866149048,1.1714214091476305,16.879999160766598,-2.3333311025150247,16.899999618530273,1.1304380276317316,17.149999618530273,0.013053321866149048
7648,2003-06-05,18.100000381469727,18.149999618530273,17.200000762939453,17.6200008392334,3922700.0,0.027241743437806276,2.2758693264405463,0.6666649006061119,85.84391317170837,80.83127114582871,-1.7528727651647955,-3.324109193098467,-5.053472168017116,-5.970926040326239,29.205582439146404,0.9499988555908203,1.7715074139699194,2.874500417709351,-0.38864277208564957,6.13764360750435,1.2429288228118516,4.50607201260685,-1.4200000762939489,96.5986897676537,21.548445507598203,1.6315715948974996,6,-1.5500006675720215,-3.270000457763672,-6.02750039100647,-6.460000514984131,1.0200004577636719,3,-0.031491695182933155,-1.2549002008325012,17.6200008392334,1.1714214091476305,16.879999160766598,-2.3333311025150247,16.899999618530273,-0.031491695182933155
7649,2003-06-06,17.6200008392334,19.0,17.579999923706055,18.799999237060547,3447600.0,-0.026519311166851578,-1.2539679656314004,-2.4583323399216397,78.38764941236167,81.78907238168088,-0.9967467716443181,-2.547867670208822,-4.507545216732215,-5.50451817505591,32.486931934041365,1.4200000762939453,1.8922119478833839,2.1235008239746094,-0.9779302282570654,5.224931876206282,0.572785297858772,3.674216350090447,-0.8700008392333984,40.51726972872904,-30.794181559351422,1.5507155261158367,6,-0.6050009727478027,-2.3650007247924805,-5.550000905990601,-5.860001087188721,1.0699996948242152,4,0.08002268900422216,2.2758693264405463,18.100000381469727,-1.2549002008325012,17.6200008392334,1.1714214091476305,16.879999160766598,0.08002268900422216
7650,2003-06-09,17.260000228881836,17.65999984741211,17.149999618530273,17.610000610351562,2953500.0,-0.02043136170288773,1.2666734483679412,0.296610895501399,80.4577400643696,82.59358649387028,-0.3717061607218568,-1.957439273782768,-4.074447417195504,-5.168324187407428,35.2671287823789,0.5100002288818359,1.9539685509220792,1.5535002231597907,-1.4193968936816574,4.526397340001241,0.06705166473906488,3.039948781580515,1.739999771118164,25.000000000000117,-48.91505490921381,1.4864485584207248,6,0.2349996566772461,-1.9000000953674316,-5.190000295639038,-5.310000419616699,-0.4099998474121094,0,0.10950170130854509,-1.2539679656314004,17.6200008392334,2.2758693264405463,18.100000381469727,-1.2549002008325012,17.6200008392334,0.10950170130854509
7651,2003-06-10,17.309999465942386,17.5,16.850000381469727,17.350000381469727,3686600.0,0.0028968271377474153,2.823525451873128,0.11428820551385625,80.07180464780055,82.45464114953232,-0.2592833834338357,-1.8419736585216295,-4.038622852372001,-5.202322796918184,36.85139311491828,0.6499996185302734,2.0057011373410916,1.4384994983673138,-1.5040971457610048,4.3810961424956325,-0.03279882369684728,2.909797820431473,1.6900005340576136,24.88886515299495,-51.7405523922086,1.4712983220641598,6,0.3400001525878871,-1.8099994659423864,-5.227499485015873,-5.35999965667725,-0.639999389648441,1,0.1166955817496147,1.2666734483679412,17.260000228881836,-1.2539679656314004,17.6200008392334,2.2758693264405463,18.100000381469727,0.1166955817496147
7652,2003-06-11,17.430000305175778,17.690000534057614,16.799999237060547,17.309999465942386,4735900.0,0.006932457708591855,1.7812484167548515,-2.9999523173756373,78.36256570684536,81.45153308196967,-0.24341093482603426,-1.8073350163678903,-4.0577079414904595,-5.296201823003866,38.40044787650532,0.8900012969970668,2.0790662549583843,1.4015003204345682,-1.5208079677825346,4.323808608651669,-0.0596538236739832,2.8626544645431196,1.4839997100830118,28.636402256219096,-45.99370196233579,1.4611541441085507,6,0.4099998474121129,-1.9300003051757777,-5.177500486373898,-5.480000495910641,-1.0400009155273402,2,0.08892709179128833,2.823525451873128,17.309999465942386,1.2666734483679412,17.260000228881836,-1.2539679656314004,17.6200008392334,0.08892709179128833
7653,2003-06-12,17.360000610351562,17.5,16.979999542236328,17.430000305175778,2135400.0,-0.004016046678061658,3.952406902815622,-0.5833267106413464,73.95143757403868,80.00390358556628,-0.03787052506551447,-1.5589339362234007,-3.896486102312693,-5.1963900539973835,40.03321548225127,0.5200004577636719,2.058427150609168,1.1675005912780776,-1.6610299339237358,3.9960311164798927,-0.2467646713228291,2.5817658538789843,1.4271593582153308,25.45459904944713,-46.22808454472565,1.4142652626009076,6,0.4799995422363281,-1.8600006103515625,-5.092500448226929,-5.410000801086426,-1.3199996948242152,3,0.07142855573281293,1.7812484167548515,17.430000305175778,2.823525451873128,17.309999465942386,1.2666734483679412,17.260000228881836,0.07142855573281293
7654,2003-06-13,16.530000686645508,17.299999237060547,16.399999618530273,17.170000076293945,2027400.0,-0.04781105383205664,1.0000042385632966,9.142888283379211,61.56788390486307,77.96509308396901,0.7766017361476969,-0.5707508049974006,-3.010430148110146,-4.33631165944719,41.390621384537056,0.9600009918212891,1.9449298737759868,0.21850061416625977,-2.4435783908368904,2.880579619169408,-1.1125388883353153,1.5495401166678349,2.1379296380310038,10.077595027294315,-57.19321175438079,1.3310395025015744,6,1.169999122619629,-1.0300006866455078,-4.207500457763672,-4.580000877380371,0.06999969482421875,4,0.15668481820937474,3.952406902815622,17.360000610351562,1.7812484167548515,17.430000305175778,2.823525451873128,17.309999465942386,0.15668481820937474
7655,2003-06-16,17.110000610351562,17.110000610351562,16.329999923706055,16.760000228881836,1636500.0,0.03508771322524096,3.4571419229323,-0.5468761175881554,60.039762336050515,75.9320702856844,0.25649646966251183,-0.9804968078630303,-3.525833895180961,-4.885429170113667,42.99676389733564,0.7800006866455078,1.8098615541494585,0.6585005283355727,-1.850483714963751,3.167484771634898,-0.5959915933140891,1.9129926499852346,1.3764952578332483,57.3529659257931,-6.602045808861391,1.2544921216496625,6,0.5549993515014648,-1.4150004386901855,-4.747500419616699,-5.160000801086426,0.2099990844726598,0,0.09234365092600583,1.0000042385632966,16.530000686645508,3.952406902815622,17.360000610351562,1.7812484167548515,17.430000305175778,0.09234365092600583
7656,2003-06-17,17.889999389648438,17.989999771118164,16.819999694824222,17.290000915527347,2547200.0,0.045587302832997834,1.925002980235072,1.7142794862153239,63.52086850475989,73.57818059142197,-0.40808128884154726,-1.516103812561198,-4.220202468402286,-5.635125190166274,44.9105341078699,1.1700000762939418,1.6516057434207738,1.233999347686769,-1.0186567731756142,3.486655468549154,0.1076712872555774,2.3603274081179606,0.3808468840884984,93.97588008061422,33.100235137646806,1.1263280604311925,6,-0.22499942779541016,-1.9549994468688965,-5.512499094009399,-5.939999580383301,-0.8899993896484375,1,-0.058132981758539204,3.4571419229323,17.110000610351562,1.0000042385632966,16.530000686645508,3.952406902815622,17.360000610351562,-0.058132981758539204
7657,2003-06-18,18.989999771118164,19.21999931335449,17.610000610351562,17.75,5189800.0,0.06148688759074039,-1.1184213663405302,2.06667154101447,69.26605584856004,71.7361964444055,-1.44529911793445,-2.3399164595131445,-5.231953091768361,-6.684865992017819,46.74543150667099,1.6099987030029261,1.6136912534386454,2.0824997425079346,-0.021019961728526937,4.186019446744396,1.0307398903897038,3.1342595946261653,-2.6599998474121094,92.04153665014083,33.223743837856674,1.0517598521182308,6,-1.2150001525878906,-2.635000228881836,-6.192499876022339,-6.795000076293945,-1.7099990844726562,2,-0.12216954832999527,1.925002980235072,17.889999389648438,3.4571419229323,17.110000610351562,1.0000042385632966,16.530000686645508,-0.12216954832999527
7658,2003-06-19,18.09000015258789,19.200000762939453,17.93000030517578,19.040000915527344,3255700.0,-0.04739334541220375,1.0,-0.7661297889456821,56.952666436618614,69.35453166932292,-0.6111345346456893,-1.2213683336512098,-4.236868052379993,-5.732304448601303,48.456129561846325,1.2700004577636719,1.5791936529475166,1.0040001392364495,-0.8358330566003396,2.8438333350732385,0.08408354131805496,1.923916737154844,-1.7022002410888675,60.89967476069047,6.513364315711087,0.9199165979183941,6,-0.3150005340576172,-1.6550006866455078,-5.207500219345093,-5.810000419616699,-0.6800003051757812,3,-0.09397461296849452,-1.1184213663405302,18.989999771118164,1.925002980235072,17.889999389648438,3.4571419229323,17.110000610351562,-0.09397461296849452
7659,2003-06-20,17.90999984741211,18.239999771118164,17.690000534057614,18.239999771118164,2507400.0,-0.009950265542149839,2.3333294801029028,0.34736806177395324,57.54858107813372,66.80906955974116,-0.43099562852015083,-0.8718441215287882,-3.945794529671822,-5.498498911612369,49.40848183334188,0.5499992370605504,1.425535370001306,0.6879998207092299,-0.9531116388284886,2.3291112802469485,-0.13255590905962933,1.5085555504780892,-1.465555947875977,54.67128918315309,1.8645724854467929,0.8205557297688593,6,-0.13500022888183594,-1.4200000762939453,-4.974999904632568,-5.630000114440918,-0.8199996948242188,4,-0.10441088485854821,1.0,18.09000015258789,-1.1184213663405302,18.989999771118164,1.925002980235072,17.889999389648438,-0.10441088485854821
7660,2003-06-23,17.280000686645508,18.040000915527344,17.149999618530273,17.899999618530273,1225400.0,-0.035175832838303056,-1.0227277653270448,1.878785076438459,52.73973676495874,63.77217312831429,0.22589413380465473,-0.09220514761093312,-3.2120093521711937,-4.81366022975584,50.073969908632556,0.8900012969970703,1.1855194527019357,-0.03999938964843608,-1.4154687661590977,1.3354699868622237,-0.7277340779037651,0.6477352986068929,-0.7800456788330088,19.166711039020296,-32.69123720155535,0.68773468825533,6,0.4949989318847656,-0.7900009155273438,-4.275000810623169,-5.000000953674316,-0.4099998474121058,0,-0.03935186794878465,2.3333294801029028,17.90999984741211,1.0,18.09000015258789,-1.1184213663405302,18.989999771118164,-0.03935186794878465
7661,2003-06-24,16.879999160766598,17.5,16.299999237060547,16.979999542236328,2009000.0,-0.023148235531497585,1.1052621011930954,0.16129121572150773,44.68389528873861,60.030098637413545,0.6241183323830093,0.3891816490186777,-2.7084733747615495,-4.351167810314381,49.748493206812036,1.2000007629394531,0.9994838057632194,-0.47900085449219176,-1.7490097788430816,0.7910080698586981,-1.1140053166676367,0.15600360768325316,2.3400001525878906,19.863010566841695,-26.957350694557434,0.6350044621754455,6,0.8800001144409215,-0.384999275207516,-3.874999284744259,-4.599999427795407,-0.4299983978271449,1,0.02606638364534386,-1.0227277653270448,17.280000686645508,2.3333294801029028,17.90999984741211,1.0,18.09000015258789,0.02606638364534386
7662,2003-06-25,16.620000839233402,17.200000762939453,16.430000305175778,16.739999771118164,2532200.0,-0.01540274493244631,-2.0800018310546577,1.1999847412690667,39.02077142937998,56.14891351022924,0.846112944461975,0.7025258566434793,-2.360334207148364,-4.033228505005184,49.339265342572894,0.7700004577636754,0.8159968372467077,-0.7499992370605426,-1.9884533385458099,0.48845486442472463,-1.3692262878031762,-0.130772186317909,2.541598472595208,11.034532199974342,-28.271036632997564,0.6192270507426333,6,1.1399984359741175,-0.10500097274780629,-3.615000963211063,-4.340001106262211,-0.11000061035156605,2,0.022863967603994784,1.1052621011930954,16.879999160766598,-1.0227277653270448,17.280000686645508,2.3333294801029028,17.90999984741211,0.022863967603994784
7663,2003-06-26,17.180000305175778,17.290000915527347,16.690000534057614,16.690000534057614,2986100.0,0.033694310328819865,-1.4489822927898586,-4.083367771879194,46.77418858650035,54.50516958596672,0.28820291041835233,0.2091694020257222,-2.8258025997740503,-4.531123039001546,48.69594971254242,0.6700000762939453,0.6417586741129355,-0.22549982070923136,-1.3940611616995184,0.9430615202810557,-0.8097804912043749,0.3587808497859122,1.924367005157471,45.36086731247751,5.952100850826589,0.5842806704951442,6,0.5799989700317418,-0.540000438690182,-4.105000257492062,-4.830000400543209,-0.7900009155273402,3,0.005820743870394551,-2.0800018310546577,16.620000839233402,1.1052621011930954,16.879999160766598,-1.0227277653270448,17.280000686645508,0.005820743870394551
7664,2003-06-27,17.319999694824222,17.850000381469727,17.180000305175778,17.229999542236328,2134300.0,0.008148974805679554,-6.052683357760731,0.1836738665867469,50.45454164510064,53.44014506475006,0.30402064402442264,0.0870205963193662,-2.8470628044431088,-4.604539153990503,47.84442453647211,0.6700000762939489,0.48252861631855737,-0.09400043487548615,-1.2571973860702599,1.0691965163192876,-0.6755989104728712,0.48759804072189894,1.7282802540435718,58.620659415825926,16.67094764486957,0.5815984755973866,6,0.43999958038329723,-0.5100002288818395,-4.042499542236332,-4.794999599456791,-1.3099994659423864,4,0.005196313751367088,-1.4489822927898586,17.180000305175778,-2.0800018310546577,16.620000839233402,1.1052621011930954,16.879999160766598,0.005196313751367088
7665,2003-06-30,17.309999465942386,17.8700008392334,17.049999237060547,17.569999694824222,2503800.0,-0.0005773804306027364,-1.1025663597794133,-2.8888865341413688,50.0,51.93782634199897,0.3859622287298272,0.13630007447193648,-2.7356566008889587,-4.527816844935284,46.550430407575675,0.8200016021728516,0.36868186989162766,-0.12450065612792471,-1.2637611335626175,1.0147598213067681,-0.6941308948452694,0.4451295825894199,1.683314868689262,64.33115912009382,19.38795864595773,0.5696302387173461,6,0.44999980926513317,-0.22499990463257546,-3.519999504089359,-4.284999370574955,-1.7099990844726598,0,-0.012709377246795772,-6.052683357760731,17.319999694824222,-1.4489822927898586,17.180000305175778,-2.0800018310546577,16.620000839233402,-0.012709377246795772
7666,2003-07-01,17.690000534057614,17.719999313354492,16.75,17.309999465942386,2160400.0,0.021952690920810536,3.4091015492921115,-1.4615412830575965,51.90616065418164,50.008949098179144,-0.028376204615472744,-0.18962866184181948,-3.0009753125344147,-4.834057307145681,45.37495623176173,0.9699993133544922,0.38747424045157075,0.21500034332274964,-0.8985617553937075,1.3285624420392068,-0.34178070603547894,0.7717813926809782,1.2494474986226116,87.49998344316016,38.821313879854415,0.5567810493582289,7,0.059999465942386365,-0.5650010108947718,-3.720000505447384,-4.565000534057614,-1.9600009918212855,1,-0.04635385359347555,-1.1025663597794133,17.309999465942386,-6.052683357760731,17.319999694824222,-1.4489822927898586,17.180000305175778,-0.04635385359347555
7667,2003-07-02,17.850000381469727,17.8700008392334,17.540000915527347,17.690000534057614,2532100.0,0.009044649100155455,2.2999866486104663,0.4210510465291544,53.54558550790004,49.63038455054375,-0.4102309831610995,-0.34942946420191134,-3.0575432768835267,-4.91350784238799,43.70982266388378,0.32999992370605113,0.3850912869420462,0.3635002136230483,-0.7610630997127998,1.4880635269588964,-0.19878144304487577,0.9257818702909724,1.0366586752981064,98.30504639058611,44.760026553477026,0.5622816566679233,7,-0.5800008773803711,-0.24500083923339844,-3.45500063896179,-4.190000534057615,-2.780000686645506,2,-0.07843134950202169,3.4091015492921115,17.690000534057614,-1.1025663597794133,17.309999465942386,-6.052683357760731,17.319999694824222,-0.07843134950202169
7668,2003-07-03,17.530000686645508,17.84000015258789,17.459999084472653,17.469999313354492,1026900.0,-0.017927153388546335,-8.499809269501439,0.3750089407052345,57.81250279396873,49.65970918563653,-0.198941815890457,-0.07833869586793085,-2.630217132994499,-4.515758246359873,41.78736922151791,0.39000129699707387,0.28595512401757617,0.07200050354003906,-1.0153736747827118,1.15937468186279,-0.47168658562133814,0.6156875927014163,1.3049251737281793,69.64286626601022,10.161654721370226,0.5436870891613755,7,-0.3600006103515625,0.22999858856201172,-3.0625007152557373,-3.825000762939453,-2.340001106262207,3,-0.05818599074789066,2.2999866486104663,17.850000381469727,3.4091015492921115,17.690000534057614,-1.1025663597794133,17.309999465942386,-0.05818599074789066
7669,2003-07-07,19.030000686645508,19.170000076293945,17.940000534057614,18.399999618530273,3392700.0,0.08556759505107792,1.703296150508704,10.499777481085893,63.114758583527454,50.81248938769972,-1.7023862806373025,-1.5465829910826585,-3.9926092024912148,-5.926101519761669,39.75508287760928,1.6399993896484375,0.06625814242013917,1.5015005111694322,0.20682690795765168,2.7961741143812127,0.8541637095635437,2.1488373127753206,-2.730001449584961,94.21490143658026,33.0407889696453,0.6473368016058899,7,-1.2950010299682617,-1.2700014114379883,-4.39750075340271,-5.160000801086426,-3.2300004959106428,0,-0.13872838684917743,-8.499809269501439,17.530000686645508,2.2999866486104663,17.850000381469727,3.4091015492921115,17.690000534057614,-0.13872838684917743
7670,2003-07-08,19.149999618530273,19.25,18.700000762939453,19.030000686645508,3437700.0,0.006305776539933472,2.4374985098824595,0.19047417212127082,59.459464103601725,52.45421925601784,-1.7089440303185626,-1.5997478462320238,-3.9488468321833725,-5.95467604917534,38.41313350004758,0.5499992370605469,0.005719867193928252,1.5269994735717773,0.05155719572931261,3.002441751414242,0.7892783346505432,2.2647206124930115,-2.7926003646850575,95.99998474121094,37.365055116519734,0.7377211389212328,7,-1.3099994659423828,-1.375,-4.264999628067017,-5.029999732971191,-2.9699993133544957,1,-0.1639686398014365,1.703296150508704,19.030000686645508,-8.499809269501439,17.530000686645508,2.2999866486104663,17.850000381469727,-0.1639686398014365
7671,2003-07-09,19.32999992370605,19.63999938964844,18.75,19.149999618530273,4316600.0,0.0093994939300992,1.2250005960470054,1.5000158947133888,52.961674905263855,54.003208531116044,-1.681714262940183,-1.7082376840504452,-3.967999679458355,-6.043512506598802,37.61218097152088,0.889999389648441,-0.04282844184579915,1.6059997558593722,-0.04530121925880337,3.2573007309775477,0.7803492683002844,2.43165024341846,-2.856896640014643,85.77984300248103,30.07473635534911,0.825650487559087,7,-1.1649999618530238,-1.360000610351559,-4.155000209808346,-4.930000305175778,-2.8700008392333984,2,-0.1929642812704776,2.4374985098824595,19.149999618530273,1.703296150508704,19.030000686645508,-8.499809269501439,17.530000686645508,-0.1929642812704776
7672,2003-07-10,18.979999542236328,19.18000030517578,16.760000228881836,16.959999084472653,3165400.0,-0.0181065899043531,-1.0000015763223769,11.22220573899062,58.574177506216365,55.31431841108449,-1.0747661178600048,-1.3029650004593805,-3.45886967798139,-5.6130382792296665,35.782751024058996,2.569999694824215,-0.011726223597271712,1.1784994125366204,-0.5579973301215517,2.9149961551947925,0.3102510412075361,2.0467477838657047,-2.3168824921874993,77.08333195359569,21.125047590435607,0.868248371329086,7,-0.7849998474121094,-1.010000228881836,-3.7024998664855957,-4.579999923706055,-2.969999313354492,3,-0.1712328808421597,1.2250005960470054,19.32999992370605,2.4374985098824595,19.149999618530273,1.703296150508704,19.030000686645508,-0.1712328808421597
7673,2003-07-11,18.600000381469727,19.040000915527344,18.309999465942386,18.989999771118164,2883400.0,-0.020021031081744023,1.9795875470023443,-0.19306896102400015,56.400750059007535,55.975008234851934,-0.527644687594492,-0.8699055219219929,-2.916684709921306,-5.1638575931484905,33.85445640900161,0.7300014495849574,0.12066295333736576,0.7365002632141113,-1.0220308407335992,2.495031367161822,-0.14276528875974392,1.6157658151879666,-1.8400001525878906,63.88891280433967,7.446951070702326,0.8792655519738548,7,-0.4050006866455078,-0.6300010681152344,-3.1725006103515625,-4.15000057220459,-1.3700008392333984,4,-0.1897849792606603,-1.0000015763223769,18.979999542236328,1.2250005960470054,19.32999992370605,2.4374985098824595,19.149999618530273,-0.1897849792606603
7674,2003-07-14,19.1200008392334,19.549999237060547,19.01000022888184,19.18000030517578,2793900.0,0.027957013284888088,-2.8571263138535206,0.1538450252357291,67.42424789758118,57.911035779027614,-0.8554201848484553,-1.2500094517698805,-3.2683367632953786,-5.609194022917091,32.98665468659271,0.9499988555908203,0.3479164155943302,1.1270007133483873,-0.5992192881859886,2.853220714882763,0.2638907125812011,1.9901107141155734,-2.3600006103515625,81.94448951587097,19.928750761001723,0.8631100007671875,7,-0.9250011444091797,-1.1500015258789062,-3.4300010204315186,-4.545001029968262,-1.5200004577636719,0,-0.20554398987189937,1.9795875470023443,18.600000381469727,-1.0000015763223769,18.979999542236328,1.2250005960470054,19.32999992370605,-0.20554398987189937
7675,2003-07-15,18.690000534057614,19.489999771118164,18.3799991607666,19.290000915527344,4238300.0,-0.022489554722897487,1.2200054550274946,10.000095368280569,67.04333526822151,59.592944069476495,-0.2336516418619503,-0.7331598201488525,-2.705363538737389,-5.109944568709228,31.956894180448835,1.1100006103515625,0.47545235210004577,0.6180004119872997,-1.0824961118907908,2.31849693586539,-0.2322478499517473,1.4682486739263467,-1.7572003555297826,67.01391901315851,-0.32006510153904344,0.8502482619390455,7,-0.4900007247924769,-0.7200012207031214,-2.555000543594357,-3.6900005340576136,-1.4700012207031214,1,-0.15462815734309276,-2.8571263138535206,19.1200008392334,1.9795875470023443,18.600000381469727,-1.0000015763223769,18.979999542236328,-0.15462815734309276
7676,2003-07-16,16.850000381469727,18.600000381469727,16.510000228881836,18.600000381469727,9984300.0,-0.09844837346232127,1.3885716029575892,2.916664812301102,51.66908245726319,59.38444373051684,1.6479649788412978,1.0803198772368106,-0.7626354562848476,-3.2193140068766084,30.41557884499899,2.1800003051757777,0.5262649689714607,-1.1699997901916497,-2.9554143364379435,0.6154147560546441,-2.0627070633147966,-0.2772925170685028,2.7899990081787145,11.18421919458413,-60.657596178912,0.8927072731231472,7,1.2249994277954102,1.1199989318847656,-0.4225003719329834,-1.8500003814697266,1.0499992370605469,2,-0.03976261490360322,1.2200054550274946,18.690000534057614,-2.8571263138535206,19.1200008392334,1.9795875470023443,18.600000381469727,-0.03976261490360322
7677,2003-07-17,16.670000076293945,17.0,16.200000762939453,16.850000381469727,3912700.0,-0.010682510451081706,2.3333333333333335,0.10285731724330358,46.082947688548465,58.08115982991459,1.8360611254167267,1.1358347557628576,-0.4818151019331687,-2.989375635449395,28.170472641361144,0.7999992370605469,0.5823663405590729,-1.2340001106262193,-3.055166904894996,0.5871666836425575,-2.1445835077606077,-0.3234167134918309,2.907399330139164,14.029836639785376,-58.63511628611991,0.9105833971343891,7,1.25,1.25,-0.0950002670288086,-1.6700000762939453,0.5799999237060547,3,-0.012597539943621894,1.3885716029575892,16.850000381469727,1.2200054550274946,18.690000534057614,-2.8571263138535206,19.1200008392334,-0.012597539943621894
7678,2003-07-18,16.389999389648438,16.860000610351562,16.110000610351562,16.739999771118164,2450300.0,-0.016796681785484213,1.542364004900899,1.9444432670707412,43.007518106900946,55.8470219991783,2.165021938540537,1.3512234437903317,-0.08411605820042212,-2.6591210611800786,25.82659824117841,0.75,0.5898362166327118,-1.4290007591247544,-3.3684625746976877,0.5104610564481771,-2.398731666911221,-0.4592698513382878,3.052304071044926,8.139502647556208,-63.563093421388096,0.9697309077864658,7,1.4850006103515625,1.4850006103515625,0.2800006866455078,-1.3899993896484375,0.9600009918212891,4,-0.02318481848184817,2.3333333333333335,16.670000076293945,1.3885716029575892,16.850000381469727,1.2200054550274946,18.690000534057614,-0.02318481848184817
7679,2003-07-21,16.040000915527347,16.360000610351562,15.760000228881836,16.139999389648438,1827300.0,-0.021354392138790534,1.222219867474816,0.2857096146614903,40.91560377682327,53.7865930739807,2.2867634788531426,1.6379201668638181,0.39515798804775315,-2.2532085069881447,23.839458221666586,0.6299991607666016,0.5610279083467873,-1.6854992866516092,-3.7805508580950224,0.4095522847918023,-2.733025072373316,-0.6379735009299026,3.202364374145507,7.506721742856741,-62.437928156436286,1.047525785721706,7,1.6599988937377894,1.6599988937377894,0.629999160766598,-1.0400009155273473,1.2399997711181605,0,0.07418943633332442,1.542364004900899,16.389999389648438,2.3333333333333335,16.670000076293945,1.3885716029575892,16.850000381469727,0.07418943633332442
7680,2003-07-22,16.600000381469727,16.65999984741211,16.110000610351562,16.290000915527347,2809800.0,0.03491268291638794,1.5581455179357975,-3.1000419623102906,42.398881234664074,52.61294933280294,1.4829558693160223,1.079722672922145,-0.05411791261680676,-2.7588987055020517,22.479869964751632,0.6199989318847621,0.5365994150628701,-1.0914998054504395,-3.2384219681661612,1.055422357265284,-2.164960886808302,-0.018038724092576786,2.363775703339847,29.577468572403355,-36.57075508109781,1.0734610813578616,7,1.0549993515014648,1.0999994277954102,-4.76837158203125e-07,-1.4900002479553223,1.1700000762939453,1,0.06024096247107802,1.222219867474816,16.040000915527347,1.542364004900899,16.389999389648438,2.3333333333333335,16.670000076293945,0.06024096247107802
7681,2003-07-23,17.319999694824222,17.569999694824222,16.610000610351562,16.899999618530273,3301000.0,0.04337345161499018,1.0869543583949164,1.3548412898621438,46.571792698529045,51.27935102083769,0.5004853963842386,0.4156898862040528,-0.6833703446028991,-3.422724723778911,21.908699840336,0.9699993133544957,0.35277407882909984,-0.39350051879882386,-2.5142677011021597,1.7272666635045102,-1.45388410995049,0.6668830723528423,1.3874743215111316,86.18784122845936,23.111394191895855,1.060383591151667,7,0.3350000381469691,0.3800001144409144,-0.6399996280670202,-2.209999561309818,0.5100002288818324,2,-0.005773694181970046,1.5581455179357975,16.600000381469727,1.222219867474816,16.040000915527347,1.542364004900899,16.389999389648438,-0.005773694181970046
7682,2003-07-24,17.0,17.600000381469727,16.889999389648438,17.469999313354492,2555000.0,-0.018475733283058182,-1.0579722964736191,-1.1190457809001682,46.571792698529016,50.18724464745119,0.570030469177869,0.8069927774919776,-0.2834977980099467,-3.040497345083928,21.29702491030145,0.7100009918212891,0.17690314390952722,-0.7325001716613784,-2.8185427887882746,1.3535424454655178,-1.7755214802248283,0.3105211369020715,1.471676113339072,67.39128631995771,4.932894039825271,1.0430213085634485,7,0.6549997329711914,0.6999998092651367,-0.20000004768371582,-1.8899998664855957,0.8299999237060547,3,0.052941154031192594,1.0869543583949164,17.319999694824222,1.5581455179357975,16.600000381469727,1.222219867474816,16.040000915527347,0.052941154031192594
7683,2003-07-25,17.280000686645508,17.329999923706055,16.680000305175778,17.0,1801800.0,0.016470628626206407,2.4210581792811476,-0.5957470121542926,36.55913631950176,46.75778780544236,0.09286230190563671,0.563772926521672,-0.47195523060660705,-3.2512202621261785,20.639800762355495,0.649999618530277,0.03384484117626485,-0.45749950408935547,-2.5384393337609126,1.6234403255822016,-1.497969418925134,0.5829704107464231,0.9747413559369846,82.60871368004229,23.168979741582753,1.0404699148357783,7,0.3449993133544922,0.4199991226196289,-0.21500110626220703,-2.060000896453861,0.20999908447265625,4,-0.0017361507785524921,-1.0579722964736191,17.0,1.0869543583949164,17.319999694824222,1.5581455179357975,16.600000381469727,-0.0017361507785524921
7684,2003-07-28,17.40999984741211,17.540000915527347,17.0,17.280000686645508,2555300.0,0.007523099282459533,1.7692262548111164,0.464281578463362,36.656440506360205,43.38146616523555,-0.34107721146875747,0.46468679865117934,-0.5092697567659634,-3.3109614031097188,19.419017593381128,0.5400009155273473,-0.13093004878599857,-0.33200035095214986,-2.40952519604048,1.7455244941361805,-1.3707627734963168,0.7067620715920171,0.6451628500743318,87.24828434604174,31.093395196371787,1.0387624225441656,7,-0.22999954223632812,0.28999996185302734,-0.30500030517578125,-2.1900000572204625,0.5400009155273438,0,-0.0034462645874923092,2.4210581792811476,17.280000686645508,-1.0579722964736191,17.0,1.0869543583949164,17.319999694824222,-0.0034462645874923092
7685,2003-07-29,17.09000015258789,17.420000076293945,16.770000457763672,17.40999984741211,1739200.0,-0.01838022387299354,2.823525451873128,-2.4615520049297945,33.18317970007651,41.327476969992574,-0.30385951971250336,0.8088286911490208,-0.1035509885620165,-2.9192964564644885,18.392229624797395,0.6499996185302734,-0.27831513136349884,-0.6410000801086433,-2.730451253643892,1.4484510934266073,-1.6857256668762695,0.4037255066589829,0.781549547410183,48.48481345548074,-3.7606748260474916,1.0447255867676253,7,-0.4099998474121094,0.6099996566772461,0.042499542236328125,-1.8700003623962438,2.1599998474121094,1,0.011117643789420706,1.7692262548111164,17.40999984741211,2.4210581792811476,17.280000686645508,-1.0579722964736191,17.0,0.011117643789420706
7686,2003-07-30,16.870000839233402,17.200000762939453,16.850000381469727,17.15999984741211,1288400.0,-0.01287298486777222,-1.121214923561541,0.9062477648236782,33.8438000478444,39.967571676581024,-0.09021148794144196,1.0163549016409625,0.21781967567148186,-2.62435150473404,17.73739193646431,0.35000038146972656,-0.5612967209939903,-0.8199994087219196,-2.944720987340343,1.3047221698965057,-1.882360198031133,0.24236138058729395,0.8326249030753736,20.65223025013286,-27.276138301943263,1.0623607893092124,7,-0.19000053405762074,0.8299989700317347,0.26249885559081676,-1.6500010490417552,3.239999771118157,2,0.05334911521979313,2.823525451873128,17.09000015258789,1.7692262548111164,17.40999984741211,2.4210581792811476,17.280000686645508,0.05334911521979313
7687,2003-07-31,16.450000762939453,17.260000228881836,16.450000762939453,17.069999694824222,3072300.0,-0.02489626884411189,-1.6129060044668952,2.1379346632203116,33.63774472931463,38.92648574573809,0.3300032290910053,1.3977564652635692,0.7312426604635291,-2.1333226133984162,17.043444253872092,0.8099994659423828,-0.8454549417948201,-1.169999504089354,-3.3636552953533183,1.0236562871746102,-2.266827399721336,-0.07317160845737192,1.097214938295167,0.0,-44.01299431817062,1.096827895631982,7,0.22999954223632812,1.2499990463256836,0.6774988174438477,-1.2300009727478063,4.5199985504150355,3,0.0838905225995874,-1.121214923561541,16.870000839233402,2.823525451873128,17.09000015258789,1.7692262548111164,17.40999984741211,0.0838905225995874
7688,2003-08-01,16.510000228881836,16.549999237060547,16.139999389648438,16.469999313354492,2465100.0,0.003647383778702107,5.833391613949201,-0.06451771683822542,28.641554998785665,37.562702548178365,0.3227573704347222,1.3253757467116074,0.7492362307065399,-2.123458662848293,16.528649263604457,0.4099998474121094,-0.9067299547833194,-1.059000015258789,-3.308190622127171,1.1901905916095927,-2.18359531869298,0.06559528817540183,0.8942382345645612,26.428602568923264,-12.258123322472304,1.1245953034341907,8,0.3450002670288086,1.1899995803833008,0.6274993419647217,-1.290000438690189,4.520000457763672,4,0.0799515249257885,-1.6129060044668952,16.450000762939453,-1.121214923561541,16.870000839233402,2.823525451873128,17.09000015258789,0.0799515249257885
7689,2003-08-04,16.389999389648438,16.879999160766598,16.129999160766598,16.510000228881836,2057000.0,-0.007268372960012148,-1.3437452502644691,-2.9999523173755485,30.172394798986744,36.20420405532533,0.5561071774132209,1.3043269152246495,0.9258443544897901,-1.940608492910913,14.765614867831456,0.75,-0.9136817612372248,-1.0470007896423326,-3.2444451288263068,1.1504435495416416,-2.1457229592343197,0.05172137994965453,0.8827000150327962,20.155042198210566,-14.33097780926947,1.098722169591987,8,0.47500038146972656,1.3100004196166992,0.8100001811981201,-1.1699995994567907,3.3199996948242188,0,0.06711411973355297,5.833391613949201,16.510000228881836,-1.6129060044668952,16.450000762939453,-1.121214923561541,16.870000839233402,0.06711411973355297
7690,2003-08-05,16.010000228881836,16.440000534057614,16.0,16.440000534057614,1684800.0,-0.02318481848184817,1.046512659463121,3.5833108161805316,40.32257072138271,35.50984605786463,0.9427542150508224,1.514682208057593,1.3550113625064668,-1.5204082506445733,12.894260959821025,0.44000053405761363,-0.8820166907484683,-1.2699999809265137,-3.3997689174614614,0.859768955608434,-2.3348844491939893,-0.20511551265903805,1.1416832417354463,0.7936688147041414,-35.126316952532406,1.0648844682674743,8,0.7899999618530273,1.6899995803833008,1.2749991416931152,-0.7900004386901891,4.0000000000000036,1,0.12117429770912058,-1.3437452502644691,16.389999389648438,5.833391613949201,16.510000228881836,-1.6129060044668952,16.450000762939453,0.12117429770912058
7691,2003-08-06,15.600000381469727,16.149999618530273,15.5600004196167,16.0,2255000.0,-0.025608984481616415,-1.4583323399216397,0.9302310108053518,38.29320941538251,34.59000347084835,1.2104007848452731,1.7190484808298905,1.7852829570265705,-1.0683512094857939,10.793306322077125,0.5899991989135742,-0.809207288308766,-1.493499851226808,-3.5180780633813846,0.5310783609277685,-2.505788957304098,-0.481210745149518,1.4403484298087186,2.3529391965236885,-34.83500040386634,1.0122891060772883,8,0.9500002861022949,1.9999995231628418,1.8224990367889404,-0.3450007438659686,4.85999870300293,2,0.23397432879975333,1.046512659463121,16.010000228881836,-1.3437452502644691,16.389999389648438,5.833391613949201,16.510000228881836,0.23397432879975333
7692,2003-08-07,15.729999542236328,15.850000381469727,15.25,15.75,3017100.0,0.008333279332545462,4.454518657234013,0.05000119209403238,42.53392884113319,35.25386930658517,0.9848773015114176,1.4051248809405337,1.6678127527511428,-1.163732524491273,11.176476298024923,0.6000003814697266,-0.7836792661497043,-1.201000690460205,-3.1062281220761676,0.7042267411557575,-2.1536144062681863,-0.2483869746522238,1.1623144298759414,29.447839838799766,-10.943009144655647,0.9526137158079808,8,0.6650009155273438,1.7150001525878906,1.7075002193450928,-0.47499990463257014,4.470001220703125,3,0.27844889990966437,-1.4583323399216397,15.600000381469727,1.046512659463121,16.010000228881836,-1.3437452502644691,16.389999389648438,0.27844889990966437
7693,2003-08-08,15.06999969482422,15.850000381469727,14.890000343322756,15.770000457763672,2112800.0,-0.04195803347863769,1.2325566437784952,34.99923707800868,39.74627804571187,35.59718458873536,1.4510102267117642,1.8836837484294744,2.330673976066917,-0.47803008402781266,11.688560333842329,0.9600000381469709,-0.8683520868078034,-1.684500503540038,-3.5927485952301534,0.22374758815007922,-2.6386245493850975,-0.7303764576949803,1.6252366006345778,9.045198917890533,-34.03858488192081,0.9541240458450583,8,1.085000514984129,2.1950001716613787,2.3674998283386213,0.18499994277953746,6.159999847412108,4,0.3915062865300931,4.454518657234013,15.729999542236328,-1.4583323399216397,15.600000381469727,1.046512659463121,16.010000228881836,0.3915062865300931
7694,2003-08-11,15.1899995803833,15.510000228881836,15.100000381469727,15.149999618530273,2357600.0,0.007962832646923879,-4.857206111758255,-0.05714274036653766,33.56640947077253,35.63976567436825,1.0985063051713375,1.5327466101786271,2.1930670747530243,-0.5683348784693845,11.792707058055726,0.4400005340576154,-0.9362766726305409,-1.3680005550384529,-3.0461276193774367,0.310126509300531,-2.2070640872079466,-0.5289370228689609,1.252503681776453,19.35478710607867,-24.38665971881893,0.8390635321694921,8,0.8850007057189941,2.0750002861022985,2.2750000953674316,0.06500005722045721,6.170001029968258,0,0.3844635462534254,1.2325566437784952,15.06999969482422,4.454518657234013,15.729999542236328,-1.4583323399216397,15.600000381469727,0.3844635462534254
7695,2003-08-12,15.800000190734865,15.8100004196167,15.029999732971193,15.289999961853027,1916200.0,0.0401580399738346,1.943395004192556,12.75001788141053,31.818176632911587,35.41469640604238,0.3199185891564067,0.7326990605303774,1.5802441707856136,-1.1499013014284394,12.42024141027064,0.780000686645506,-0.9432252991380707,-0.6134999275207509,-1.989080779108468,0.7620809240669661,-1.3012903533146076,0.07429049827310763,0.425152662787708,72.22225165663174,32.45168015698452,0.6877904257938582,8,0.27500009536742986,1.4649996757507342,1.9474992752075178,-0.5450005531311071,5.919999122619624,1,0.24746828142639,-4.857206111758255,15.1899995803833,1.2325566437784952,15.06999969482422,4.454518657234013,15.729999542236328,0.24746828142639
7696,2003-08-13,16.180000305175778,16.680000305175778,15.8100004196167,15.8100004196167,3310700.0,0.0240506398641529,-3.702703538648334,0.7254896460934804,40.33018740609447,36.15830114790681,-0.18802384313159415,0.31613920196326717,1.202423980857759,-1.504717044921179,12.1927516762494,0.8800001144409126,-0.9594705709616846,-0.19999980926514027,-1.563401314346109,1.1634016958158284,-0.8817005618056264,0.4817009432753441,-1.289999961853022,72.06703851086141,34.31184123186982,0.6817007525404845,8,-0.29500055313109996,1.0849995613098216,1.6274995803833043,-0.910000324249264,5.819999694824222,2,0.23671198093122992,1.943395004192556,15.800000190734865,-4.857206111758255,15.1899995803833,1.2325566437784952,15.06999969482422,0.23671198093122992
7697,2003-08-14,16.459999084472653,16.700000762939453,15.989999771118164,16.190000534057614,2122600.0,0.01730523943236939,-1.1194057043951795,0.7297260376366467,40.33016056381992,37.45703509957728,-0.5212725934297637,0.020660270856630802,0.9040475659502079,-1.7474286166556041,11.724616807500535,0.7100009918212891,-0.9204568608806625,0.0904990196228006,-1.266719284252261,1.4477173234978622,-0.5881101323147284,0.7691081715603314,-1.534198741912837,86.74024183278226,52.40081767982454,0.6786091519375306,8,-0.574999332427975,0.7600007057189977,1.607500553131107,-0.9949994087219185,5.190000534057621,3,0.24301337925184674,-3.702703538648334,16.180000305175778,1.943395004192556,15.800000190734865,-4.857206111758255,15.1899995803833,0.24301337925184674
7698,2003-08-15,16.010000228881836,16.639999389648438,15.8100004196167,16.639999389648438,1146900.0,-0.027338935639147022,1.63492087520171,-2.333342752389497,34.64911235005229,37.954448160806784,-0.1672450505450982,0.4645485131347442,1.314586665506809,-1.2614227074031845,11.235150448399695,0.8299989700317383,-0.8881551426032779,-0.3404998779296875,-1.7071166903852024,1.0261169345258274,-1.0238082841574467,0.34280852829806996,-1.0132318695068339,58.682628233425014,29.753761390318147,0.6833084062277577,8,-0.21499967575073242,1.2099995613098145,2.0724992752075195,-0.46500062942504883,5.8600006103515625,4,0.2617114599723058,-1.1194057043951795,16.459999084472653,-3.702703538648334,16.180000305175778,1.943395004192556,15.800000190734865,0.2617114599723058
7699,2003-08-18,17.229999542236328,17.319999694824222,16.280000686645508,16.280000686645508,2370200.0,0.07620232953861117,-1.1894742336966744,-1.507936700161368,51.282046803441624,39.17216772548,-1.403111916722441,-0.6974886048571669,0.08396470741082851,-2.433484367279087,10.330612358004815,1.3099994659423864,-0.7929837803957156,0.8199995040893562,-0.5925459291775077,2.23254493735622,0.11372678745592424,1.5262722207227881,-2.165101886718748,96.06986226693788,66.7389800664233,0.7062727166334319,8,-1.1249995231628382,-0.009999752044677734,0.8524999618530273,-1.6549997329711896,3.2900009155273438,0,0.2321532272937501,1.63492087520171,16.010000228881836,-1.1194057043951795,16.459999084472653,-3.702703538648334,16.180000305175778,0.2321532272937501
7700,2003-08-19,17.600000381469727,17.8700008392334,17.229999542236328,17.239999771118164,3046100.0,0.0214742222323574,-2.3684184108818953,0.37894846739333393,56.50623849555323,41.195837623276745,-1.70293426875571,-1.042162934281734,-0.28097267913643975,-2.747959536101245,9.891353636981531,0.6400012969970703,-0.6604320146263323,1.140000343322754,-0.3684043588709187,2.6484050455164265,0.3857979922259176,1.8942026944195902,-2.3997966035937477,86.89318433178231,54.1320203207798,0.7542023510968366,8,-1.2199997901916504,-0.4100003242492676,0.4824991226196289,-2.025000572204588,2.6399993896484375,1,0.21363637201056962,-1.1894742336966744,17.229999542236328,1.63492087520171,16.010000228881836,-1.1194057043951795,16.459999084472653,0.21363637201056962
7701,2003-08-20,17.219999313354492,17.540000915527347,16.700000762939453,16.700000762939453,3056300.0,-0.021590969311303,-2.230778823969584,1.4444379688890772,56.91201845848502,42.79340313631583,-1.1945945278241759,-0.7062474444608497,0.09816872201926685,-2.3088096198149444,10.093884996868162,0.8999996185302734,-0.5420416385307938,0.7649992942810044,-0.7320224526774588,2.2620210412394677,0.016488420801771042,1.513510167760236,-1.80621177056992,68.44653429731578,30.238364664134934,0.7485108734792317,8,-0.839998722076416,-0.47499895095825195,0.8650002479553223,-1.6449995040893537,2.270000457763672,2,0.26132405223211275,-2.3684184108818953,17.600000381469727,-1.1894742336966744,17.229999542236328,1.63492087520171,16.010000228881836,0.26132405223211275
7702,2003-08-21,17.899999618530273,17.93000030517578,17.260000228881836,17.299999237060547,2705700.0,0.03948898561502423,1.0302978634862194,1.1538501039874702,61.227784313640925,45.18023716608573,-1.7147319026389312,-1.3864488629957776,-0.5786758892163135,-2.9191985742293802,10.475660646931201,0.7100009918212891,-0.4627952374039772,1.3999996185302734,-0.2154260821944085,3.0154253192549554,0.5922867681679342,2.2077124688926144,-2.289715012029795,98.58487319504755,56.454120056884996,0.8077128503623408,8,-1.419999599456787,-1.4899992942810059,0.12249994277954102,-2.2199997901916504,1.5599994659423828,3,0.22905030552209404,-2.230778823969584,17.219999313354492,-2.3684184108818953,17.600000381469727,-1.1894742336966744,17.229999542236328,0.22905030552209404
7703,2003-08-22,17.25,18.5,17.200000762939453,18.200000762939453,2975600.0,-0.03631282862472174,-1.4761908221950146,-1.5833335982426973,56.39881653512958,47.71717128434763,-0.8079431153068803,-0.7787383827187,0.06924807910858988,-2.2080894306027687,10.887654407799712,1.2999992370605469,-0.3448076384298844,0.751500034332274,-0.8609289833426956,2.3639290520072436,-0.05471447450521083,1.5577145431697588,-1.407743823631991,43.69367627816025,-1.1665894117213895,0.8062145088374847,8,-0.4850001335144043,-0.554999828338623,0.6700000762939453,-1.4300003051757795,1.3500003814697266,4,0.25507244165392895,1.0302978634862194,17.899999618530273,-2.230778823969584,17.219999313354492,-2.3684184108818953,17.600000381469727,0.25507244165392895
7704,2003-08-25,17.350000381469727,17.370000839233402,17.0,17.25,2152100.0,0.005797123563462403,4.285677306848463,-0.10526347490533536,60.403730111295616,50.89334389305696,-0.63623238039591,-0.931207752533247,-0.004951262755042762,-2.259350476173058,11.446021059454546,0.370000839233402,-0.24886558119751,0.8545003890991225,-0.7509964697439777,2.4599972479422245,0.051751959677570625,1.6572488185206726,-1.1888149462658788,36.11110522423012,-13.731608327381316,0.8027484294215508,8,-0.19500017166137695,-0.6550002098083496,0.5249996185302734,-1.530000686645506,1.3500003814697266,0,0.2605187526445911,-1.4761908221950146,17.25,1.0302978634862194,17.899999618530273,-2.230778823969584,17.219999313354492,0.2605187526445911
7705,2003-08-26,17.280000686645508,17.399999618530273,16.729999542236328,17.0,2869100.0,-0.004034564454475809,1.5769305539762828,2.799996185317286,63.77049774932808,53.49782282008292,-0.3734936799401005,-0.8919759234369096,0.07187003887236187,-2.14020434383937,11.712316998162644,0.6700000762939453,-0.0715626650144614,0.7750006675720229,-0.8474666975370475,2.3974680326810933,-0.036233014982510525,1.5862343501265581,-0.8381575036661211,32.22223164123181,-22.65158641095875,0.8112336825545349,8,-0.1250004768371582,-0.5850005149841309,0.4199991226196289,-1.4600009918212873,1.4299983978271484,1,0.18749997930394358,4.285677306848463,17.350000381469727,-1.4761908221950146,17.25,1.0302978634862194,17.899999618530273,0.18749997930394358
7706,2003-08-27,17.770000457763672,17.790000915527344,17.069999694824222,17.069999694824222,2201600.0,0.028356467109220018,-1.057144102756944,2.499996594028638,65.7894830080605,56.32663642499854,-0.686417350236951,-1.3819459407491905,-0.43061917764084257,-2.572440235255236,12.129445297740455,0.7200012207031214,0.1561470059038541,1.2200004577636712,-0.4925170619014487,2.932517977428793,0.3637416979311112,2.076259217596231,-1.0811784567418101,58.75709867563228,0.6395095965948698,0.8562587598325606,8,-0.6150002479553223,-1.075000286102295,-0.09250068664550781,-1.9500007629394513,1.2199993133544922,2,0.1389982695400187,1.5769305539762828,17.280000686645508,4.285677306848463,17.350000381469727,-1.4761908221950146,17.25,0.1389982695400187
7707,2003-08-28,17.829999923706055,18.149999618530273,17.770000457763672,18.149999618530273,4214500.0,0.003376447067910515,1.374997019764919,-0.45714192293230244,73.54949521974714,60.64890118829797,-0.5941237853020027,-1.405309345054512,-0.5381301207571951,-2.5796483556398613,12.313896633258302,0.37999916076660156,0.3666167328289589,1.2109999656677246,-0.5932979607815589,3.015297892117008,0.30885100244308106,2.1131489288923664,-1.1000003814697266,62.146898134678175,-2.088046580299441,0.9021489632246421,8,-0.4399995803833008,-1.1349997520446777,-0.15250015258789062,-1.8150000572204554,1.239999771118164,3,0.09310150614218671,-1.057144102756944,17.770000457763672,1.5769305539762828,17.280000686645508,4.285677306848463,17.350000381469727,0.09310150614218671
7708,2003-08-29,17.829999923706055,18.020000457763672,17.600000381469727,17.829999923706055,2423700.0,0.0,1.2105205039401696,-0.0,72.99652340780803,63.06162081100535,-0.3450978592811964,-1.3716742787374088,-0.5576070649764446,-2.518656822610332,12.152005801948974,0.4200000762939453,0.5216349519338621,1.1449999809265137,-0.737389446945059,3.0273894087980846,0.20380526699072732,2.0861946948623,-0.8876003265380845,77.46481143442013,7.240829059586659,0.9411947139357857,8,-0.22999954223632812,-1.1349997520446777,-0.15250015258789062,-1.575000286102295,1.8700008392333984,4,0.0914189101369216,1.374997019764919,17.829999923706055,-1.057144102756944,17.770000457763672,1.5769305539762828,17.280000686645508,0.0914189101369216
7709,2003-09-02,17.489999771118164,17.969999313354492,17.219999313354492,17.829999923706055,3521800.0,-0.019068993496508146,1.4193590067003428,-100.0,65.44789842023019,64.0551385804139,0.039852806154289766,-0.9961105838055246,-0.23563342484781913,-2.111039448842856,12.203226742035046,0.75,0.6604108385225054,0.7499998092651374,-1.1601724980130008,2.660172116543274,-0.2050863443739317,1.7050859629042066,-0.360688125610352,53.52114000341174,-15.770539127263795,0.9550861536390683,9,0.1100006103515625,-0.7949995994567871,0.1725001335144043,-0.9250001907348633,1.8299999237060547,1,0.06346487277744539,1.2105205039401696,17.829999923706055,1.374997019764919,17.829999923706055,-1.057144102756944,17.770000457763672,0.06346487277744539
7710,2003-09-03,17.950000762939453,18.420000076293945,17.469999313354492,17.649999618530273,4444400.0,0.02630080033396598,-1.8787825368247353,-0.8823559110951542,65.94595226197836,65.05890900302427,-0.40820683976356875,-1.373752576498248,-0.6883774818128714,-2.5011795683113967,12.29251597474948,0.9500007629394531,0.8958443423621603,1.1130007743835435,-0.8376873029488792,3.0636888517159644,0.13765673571733217,2.088344813049755,-0.7300014495849609,65.18524588542621,-3.6002385315157994,0.9753440386662106,9,-0.33500099182128906,-1.2550005912780762,-0.5100007057189941,-1.3050012588500977,1.4099998474121058,2,0.04178272802909788,1.4193590067003428,17.489999771118164,1.2105205039401696,17.829999923706055,1.374997019764919,17.829999923706055,0.04178272802909788
7711,2003-09-04,19.25,19.450000762939453,17.899999618530273,18.0,4450600.0,0.07242335274684764,-1.137931488073158,4.166650772155359,71.23288466607757,66.17058681996167,-1.553315868895023,-2.5152400903662127,-1.9529688393956803,-3.721931563963139,12.29143852763973,1.5500011444091797,0.9911669228984685,2.230500030517579,0.09306920440358368,4.367930856631576,1.1617846174605795,3.2992154435745764,-2.030000686645508,91.03136175195418,23.504260035479703,1.0687154130569982,9,-1.1599998474121094,-2.0799994468688965,-2.059999942779541,-2.5500001907348633,-0.09000015258789062,3,-0.028051995611810043,-1.8787825368247353,17.950000762939453,1.4193590067003428,17.489999771118164,1.2105205039401696,17.829999923706055,-0.028051995611810043
7712,2003-09-05,20.11000061035156,20.3700008392334,18.010000228881836,19.25,5510900.0,0.04467535638189912,2.4202880923487737,0.6880004882812472,79.36962414036114,68.7228987760985,-2.309755831519009,-3.194037263264935,-2.758456448892435,-4.504064751544048,12.246415389369119,2.3600006103515625,1.0524351982083573,2.8715005874633768,0.41642796812727667,5.326573206799477,1.6439642777953267,4.099036897131427,-2.6400012969970668,91.74602847821495,22.145916553060005,1.2275363096680496,9,-1.5600004196166957,-2.4800000190734828,-2.9200005531311,-3.4100008010864222,-1.2600002288818324,4,-0.055693724775765396,-1.137931488073158,19.25,-1.8787825368247353,17.950000762939453,1.4193590067003428,17.489999771118164,-0.055693724775765396
7713,2003-09-08,20.96999931335449,20.979999542236328,20.149999618530273,20.399999618530273,3916900.0,0.042764727841939854,1.8135583357579284,0.6627898724295155,78.24772882922517,70.70556530031291,-2.8905523026459186,-3.783332840719936,-3.5708781695851286,-5.281362691440792,12.024507206827671,0.8699989318847692,1.1731273612345845,3.4364993095397907,0.6792598072565177,6.193738811823064,2.0578795583981524,4.815119060681429,-3.069999694824215,99.73403648209847,32.0990560522323,1.378619751141637,9,-2.1149997711181605,-3.0349993705749476,-3.7799992561340297,-4.264999389648434,-1.4399986267089808,0,-0.09060561186190785,2.4202880923487737,20.11000061035156,-1.137931488073158,19.25,-1.8787825368247353,17.950000762939453,-0.09060561186190785
7714,2003-09-09,21.030000686645508,21.309999465942386,20.40999984741211,20.96999931335449,4469200.0,0.0028612959110976277,1.9032295774907644,0.10526562353603237,77.17907732710084,72.19540747562098,-2.6525986126876155,-3.56622527840004,-3.5861376943327627,-5.247255821421838,11.859820185340068,0.899999618530277,1.2192516575983667,3.2045006275176995,0.26155194184549657,6.147449313189901,1.7330262846815998,4.675974970353799,-3.020000457763672,92.70836541222064,26.37303256518662,1.4714743428361006,9,-1.8400011062622035,-2.930000782012936,-3.752500534057617,-4.3050007820129395,-0.7399997711181641,1,-0.06324298051738209,1.8135583357579284,20.96999931335449,2.4202880923487737,20.11000061035156,-1.137931488073158,19.25,-0.06324298051738209
7715,2003-09-10,19.709999084472656,20.700000762939453,19.51000022888184,20.59000015258789,5315200.0,-0.06276754917136451,1.1636328326842518,-14.666348782502787,67.17240769684688,72.34906577437502,-1.063489744353756,-2.043023970305377,-2.2354879109774757,-3.849606285853671,11.715965831539595,1.5200004577636683,1.3274206462015279,1.6889990806579576,-1.2065067067409387,4.584504868056854,0.2412461869585094,3.1367519743574057,-1.039999008178711,53.079165599259824,-12.452547543071617,1.4477528936994484,9,-0.44499969482421875,-1.6099991798400843,-2.427499294281006,-2.859999179840088,0.75,2,-0.019786880150373776,1.9032295774907644,21.030000686645508,1.8135583357579284,20.96999931335449,2.4202880923487737,20.11000061035156,-0.019786880150373776
7716,2003-09-11,20.01000022888184,20.479999542236328,19.32999992370605,19.709999084472656,4050000.0,0.01522075892157293,-1.1698116942122658,-0.3409099775886848,65.35662130121662,71.43874645009386,-1.1313002117914657,-2.15169779057619,-2.5129733800430607,-4.066073605851489,12.586899327641754,1.149999618530277,1.4205511863168319,1.797500228881841,-1.0919425298971213,4.686942987660803,0.3527788494923598,3.242221608271322,-0.8120002746582067,60.60607461780775,-0.7138759254872724,1.4447213793894813,9,-0.745000839233402,-1.9100003242492676,-2.7600002288818395,-2.990000724792484,-0.28000068664551137,3,-0.032483738685424424,1.1636328326842518,19.709999084472656,1.9032295774907644,21.030000686645508,1.8135583357579284,20.96999931335449,-0.032483738685424424
7717,2003-09-12,20.459999084472656,20.5,19.709999084472656,20.01000022888184,2747600.0,0.022488698173091626,1.9811316680641875,1.499990463293186,74.06295449645154,71.55723879327647,-1.3063807859149001,-2.410235702488322,-2.9399213722784765,-4.436738087832158,13.533631154912207,0.7900009155273438,1.5254363448686874,2.047499084472655,-0.8846160167726609,4.9796141857179705,0.581441533849997,3.5135566350953127,-1.1299991607666051,57.070677879567256,-6.211242055105174,1.4660575506226576,9,-1.1949996948242188,-2.3599991798400843,-3.3849987983703613,-3.164999485015869,-0.3199996948242152,4,-0.06353857747956271,-1.1698116942122658,20.01000022888184,1.1636328326842518,19.709999084472656,1.9032295774907644,21.030000686645508,-0.06353857747956271
7718,2003-09-15,20.200000762939453,20.90999984741211,20.11000061035156,20.46999931335449,2821100.0,-0.0127076409172725,-2.555561206973244,-0.5999983045746782,70.86383904323147,72.15900997360994,-0.7541505383165337,-1.9186061297640151,-2.649102006820467,-4.0953974355137746,14.44240904812075,0.7999992370605504,1.5809326459383044,1.5780007362365716,-1.2273519931206422,4.383353465593785,0.17532437155796288,2.9806771009151802,-0.870000839233402,43.93944648344558,-21.838405311438976,1.402676364678607,9,-0.8100013732910156,-2.100000858306881,-3.280000686645508,-2.865001201629635,0.1700000762939453,0,-0.06683169952877155,1.9811316680641875,20.459999084472656,-1.1698116942122658,20.01000022888184,1.1636328326842518,19.709999084472656,-0.06683169952877155
7719,2003-09-16,21.229999542236328,21.38999938964844,20.059999465942386,20.200000762939453,3504700.0,0.05099003665319635,-1.030532106031012,-3.814830774882253,75.35301257062883,73.20423889679333,-1.3386081592301622,-2.7758913189743524,-3.684032484876539,-5.0319695301034955,15.90880908258438,1.3299999237060547,1.627035667221854,2.4079995155334473,-0.5459101085980329,5.361909139664927,0.931044703467709,3.8849543275991856,-1.5200004577636719,92.23301510231617,21.293105932384435,1.4769548120657396,9,-1.5850000381469727,-3.01999998092651,-4.5199995040893555,-3.964999675750729,-2.0,1,-0.0800753128707673,-2.555561206973244,20.200000762939453,1.9811316680641875,20.459999084472656,-1.1698116942122658,20.01000022888184,-0.0800753128707673
7720,2003-09-17,21.36000061035156,21.850000381469727,21.1299991607666,21.239999771118164,3544300.0,0.006123460712120998,-3.235275638256694,0.11650580723533772,74.15881564693257,73.52934233911054,-1.0437989690474652,-2.7507941320379423,-3.8214248250244793,-5.055981811482926,16.98546162889673,0.720001220703125,1.7013192879797394,2.3500005722045856,-0.7513674982270011,5.451368642636174,0.7993165369887905,3.9006846074203807,-1.314001464843745,80.55556817029279,7.741061373777427,1.550684035215794,9,-1.4300003051757777,-2.9200005531311,-4.690000534057614,-4.09500074386596,-2.6400012969970703,2,-0.05009361724014505,-1.030532106031012,21.229999542236328,-2.555561206973244,20.200000762939453,1.9811316680641875,20.459999084472656,-0.05009361724014505
7721,2003-09-18,21.71999931335449,22.030000686645508,19.34000015258789,21.36000061035156,4723700.0,0.0168538713818418,4.489788887958964,2.999968211078528,75.16170517471363,73.06179578737195,-1.136050057782331,-2.905336599097115,-4.190586811332331,-5.310973796080308,18.031941815674607,2.690000534057617,1.892330971446146,2.4849992752075174,-0.7207617245603934,5.690760274975428,0.882118775323562,4.087879775091473,0.13000106811523793,88.47578766746894,13.720690288275577,1.6028804998839552,9,-1.0399990081787074,-2.799998760223385,-5.049999237060543,-4.454999446868889,-3.119998931884762,3,-0.05801106209552798,-3.235275638256694,21.36000061035156,-1.030532106031012,21.229999542236328,-2.555561206973244,20.200000762939453,-0.05801106209552798
7722,2003-09-19,22.0,22.54999923706055,21.71999931335449,21.71999931335449,3963500.0,0.012891376404112309,-4.928556344983926,0.7777824872975521,76.02996227926488,72.8153772818208,-1.2513536221639079,-3.0171154792038806,-4.465402791209669,-5.483752535240242,18.867220430532353,0.8299999237060618,2.0788282271694207,2.559999942779541,-0.8066410680023743,5.926640953561456,0.8766794373885851,4.243320448170497,-2.6599998474121094,82.86606249450365,8.10451103011681,1.6833205053909572,9,-1.0600004196166992,-2.820000171661377,-5.425000190734863,-4.735000133514401,-3.1299991607666016,4,-0.10318183898925781,4.489788887958964,21.71999931335449,-3.235275638256694,21.36000061035156,-1.030532106031012,21.229999542236328,-0.10318183898925781
7723,2003-09-22,21.649999618530273,21.649999618530273,21.280000686645508,21.600000381469727,2592700.0,-0.015909108248623904,13.800183108262761,0.1785682658837451,75.93515966314608,72.67716420804804,-0.8881497870870945,-2.4459834938058336,-4.101927457599096,-5.0254011871070645,19.052327346188896,0.7199993133544922,2.116944566277404,1.9899995803833015,-1.349013464206955,5.329012624973558,0.3204930580881715,3.6595061026784315,-2.309999465942383,71.96262070965264,-5.2590913477891945,1.6695065222951289,9,-0.7100000381469727,-2.4699997901916504,-5.097499847412109,-4.384999752044674,0.1800003051757777,0,-0.06974597023038376,-4.928556344983926,22.0,4.489788887958964,21.71999931335449,-3.235275638256694,21.36000061035156,-0.06974597023038376
7724,2003-09-23,21.8700008392334,21.899999618530273,21.40999984741211,21.670000076293945,2250400.0,0.010161719380116008,2.7692533415496574,4.0000762951094835,75.1928003234157,73.56831894433347,-1.0912197693110564,-2.434830157699082,-4.322383202161582,-5.136268850103086,19.55519008568413,0.48999977111816406,2.023343509039968,1.9840007781982436,-1.3082316575359734,5.276233213932461,0.33788456033113334,3.630116996065354,-2.465800704956056,78.81624324703313,0.06902495748346382,1.646116217867109,9,-0.9300012588500977,-2.455000877380371,-5.3625006675720215,-4.605000972747799,0.2699985504150426,1,-0.06858710299219994,13.800183108262761,21.649999618530273,-4.928556344983926,22.0,4.489788887958964,21.71999931335449,-0.06858710299219994
7725,2003-09-24,20.520000457763672,21.899999618530273,20.450000762939453,21.799999237060547,2304600.0,-0.06172841013558217,-1.0422545427192917,-6.39996948253829,58.10983499854817,72.76312046625921,0.4310968781391509,-0.8744868550775706,-2.974671522318811,-3.7006426610574756,20.09903547205611,1.4499988555908203,1.8525961761032406,0.47200040817260813,-2.591197689779648,3.535198506124864,-1.0595986408035216,2.003599457148738,-1.0528843414306657,36.76014460202353,-38.76295786889929,1.531599048976128,9,0.4249992370605469,-0.8950004577636719,-3.8575005531311035,-3.2550005912780726,2.3599987030029297,2,-0.0628655402899504,2.7692533415496574,21.8700008392334,13.800183108262761,21.649999618530273,-4.928556344983926,22.0,-0.0628655402899504
7726,2003-09-25,20.239999771118164,21.07999992370605,20.200000762939453,20.6299991607666,2893400.0,-0.013645257329395921,-2.744697947356872,0.30468731373530744,50.89654570045587,70.1890750444819,0.8349588413152738,-0.42156603110146307,-2.640942578070735,-3.3415232351173465,20.262659337771414,0.879999160766598,1.6806919177226156,0.06849975585937429,-2.8010373134243487,2.9380368251430973,-1.3662687787824872,1.5032682905012358,-0.7112259923706077,1.702086559595347,-68.80422462158357,1.434768534641861,9,0.7049999237060547,-0.6149997711181641,-3.4549994468688965,-2.974999904632565,2.5400009155273473,3,-0.07509883769527848,-1.0422545427192917,20.520000457763672,2.7692533415496574,21.8700008392334,13.800183108262761,21.649999618530273,-0.07509883769527848
7727,2003-09-26,19.489999771118164,20.200000762939453,19.40999984741211,20.200000762939453,3656400.0,-0.03705533638741565,1.2253515829628336,1.8205182127626276,39.63586219866446,66.71929983953002,1.6012869871800994,0.48398777928315084,-1.839018790077116,-2.516920515790268,20.313733798347865,0.8299999237060547,1.6445058450920413,-0.7645002365112319,-3.438220063636386,1.9092195906139224,-2.101360150073809,0.5723596770513453,3.0599994659423864,3.2128486369350053,-60.969252167409536,1.336859913562577,9,1.4549999237060547,0.14999961853027344,-2.927499294281006,-2.224999904632565,4.75,4,-0.04566441252438136,-2.744697947356872,20.239999771118164,-1.0422545427192917,20.520000457763672,2.7692533415496574,21.8700008392334,-0.04566441252438136
7728,2003-09-29,19.459999084472656,19.65999984741211,18.96999931335449,19.5,4992200.0,-0.0015392861466302366,2.8333298012122436,0.05633923894209459,38.95920501951745,62.67554344496208,1.6933537597259445,0.67707936592479,-1.7473457299667103,-2.4027925708212052,20.700634389090283,0.6900005340576207,1.6109495243191638,-0.8760008811950684,-3.3287922164557813,1.5767904540656446,-2.102396548825425,0.3503947864352881,3.0272001647949267,16.72353993453834,-42.03877453382876,1.2263956676303556,9,1.3000001907348633,0.18000030517578125,-3.0149989128112793,-2.194999217987057,4.240001678466793,0,-0.030318513514732026,1.2253515829628336,19.489999771118164,-2.744697947356872,20.239999771118164,-1.0422545427192917,20.520000457763672,-0.030318513514732026
7729,2003-09-30,18.600000381469727,19.46999931335449,18.43000030517578,19.46999931335449,3990000.0,-0.04419315228483911,1.3908052528884423,21.749475491130944,41.654144611452985,59.0639133299088,2.392668991049991,1.7122903404629355,-0.8231131396297968,-1.4562668549164073,21.718931487523573,1.0399990081787074,1.4513013259602232,-1.7914996147155762,-4.01241705052675,0.4294178210955977,-2.901958332621163,-0.6810408968099892,3.746510870361334,4.899138614802897,-52.327327534741386,1.1104587179055865,9,1.8899993896484375,1.039999008178711,-1.8700003623962402,-1.3350005149841273,5.469999313354492,1,0.173655885806014,2.8333298012122436,19.459999084472656,1.2253515829628336,19.489999771118164,-2.744697947356872,20.239999771118164,0.173655885806014
7730,2003-10-01,18.700000762939453,18.86000061035156,18.350000381469727,18.670000076293945,3391900.0,0.005376364484882101,1.914283845864639,-0.03448359020454709,39.84496357850601,55.13983093033017,2.0960939765849176,1.761681336161331,-0.874446475585593,-1.4820120444666678,22.353813074202083,0.5100002288818324,1.3288301895073538,-1.728999233245851,-3.796358538935827,0.33836007244412514,-2.762678886090839,-0.695319580400863,3.411519832092292,12.820528943496376,-42.16173549447466,1.0336796528449876,10,1.7499990463256836,0.9399986267089844,-1.7750005722045898,-1.4350008964538539,6.509998321533203,2,0.18395713830806582,1.3908052528884423,18.600000381469727,2.8333298012122436,19.459999084472656,1.2253515829628336,19.489999771118164,0.18395713830806582
7731,2003-10-02,18.709999084472656,19.18000030517578,18.559999465942386,18.63999938964844,2336500.0,0.0005346695788921441,-4.391322375731979,2.333269756500613,35.440927714322896,50.62993820089217,1.8039279913963213,1.8015179838197106,-0.8578694422378597,-1.4321119691949775,22.000618478830603,0.6200008392333949,1.0491836029694497,-1.6920008659362793,-3.8368464358125323,0.45284470393997367,-2.764423650874406,-0.6195780809981528,3.1005998934741292,19.45938533898733,-33.80220795180384,1.0724227849381265,10,1.4150009155273438,1.1000003814697301,-1.784998893737793,-1.444999217987057,6.450000762939453,3,0.222875482647918,1.914283845864639,18.700000762939453,1.3908052528884423,18.600000381469727,2.8333298012122436,19.459999084472656,0.222875482647918
7732,2003-10-03,18.989999771118164,19.399999618530273,18.96999931335449,19.049999237060547,6104300.0,0.014965296651344051,-7.599973297220464,-0.8571389645777002,39.96682542258206,46.63345661860728,1.1756941400919025,1.5107651511498297,-1.0971770903984819,-1.6544487657262366,20.882264354265455,0.6900005340576172,0.7692092393471874,-1.3560001373291009,-3.5895944915466167,0.877594216888415,-2.4727973144378588,-0.23920296022034293,2.5437513191104557,48.85493515740001,-5.355101431318374,1.1167971771087586,10,1.135000228881836,0.8949995040893555,-2.064999580383301,-1.7249999046325648,4.829999923706055,4,0.19957877626157483,-4.391322375731979,18.709999084472656,1.914283845864639,18.700000762939453,1.3908052528884423,18.600000381469727,0.19957877626157483
7733,2003-10-06,19.06999969482422,19.149999618530273,18.649999618530273,19.01000022888184,1615900.0,0.004212739582426295,3.545468732389482,-0.9999999999999408,28.740166645140164,41.47205287657667,0.7724675003339918,1.3503571547995534,-1.1437420072589752,-1.6723810866221882,19.404803908734255,0.5,0.42254145740089655,-1.1810002326965332,-3.4639246785719884,1.101924213178922,-2.322462455634259,-0.03953800975880739,2.209051338703688,64.28571428571449,14.270431182717218,1.1414622229377271,10,1.0550003051757812,0.8149995803833008,-2.0274994373321533,-1.8049998283386195,4.930000305175781,0,0.27110645826057,-7.599973297220464,18.989999771118164,-4.391322375731979,18.709999084472656,1.914283845864639,18.700000762939453,0.27110645826057
7734,2003-10-07,19.700000762939453,19.809999465942386,18.86000061035156,18.920000076293945,2547600.0,0.0330362390244936,-1.1111094627844327,13.000127157708116,35.125454276971595,38.91823279640149,-0.22095461474340894,0.6488751265087558,-1.7364889463503346,-2.237138699425575,17.415517561884826,0.9499988555908274,0.02483912915621289,-0.4844991683959954,-2.7492913409588553,1.7802930041668645,-1.6168952546774236,0.6478969178854328,1.3447262184237978,92.46583753559928,44.4005241270517,1.1323960862814295,10,0.0149993896484375,0.1849985122680664,-2.5525004863739014,-2.435000896453854,5.029998779296875,1,0.20304567741565682,3.545468732389482,19.06999969482422,-7.599973297220464,18.989999771118164,-4.391322375731979,18.709999084472656,0.20304567741565682
7735,2003-10-08,19.31999969482422,20.200000762939453,19.25,19.850000381469727,2661100.0,-0.019289393573532765,-1.835822850034019,-0.6794874616390957,28.571448034155182,36.43766638903476,-0.032491383783980865,1.0521021566526763,-1.3125651704716539,-1.7959962558138756,16.31108378581148,0.9500007629394531,-0.38501696166506605,-0.8450002670288086,-3.133585288727989,1.443584754670372,-1.989292777878397,0.2992922438207799,1.509149158547551,46.34144072162839,3.2478348110939237,1.1442925108495896,10,-0.044999122619628906,0.6899995803833008,-2.172499418258667,-2.0549998283386195,4.829999923706055,2,0.24585921713407233,-1.1111094627844327,19.700000762939453,3.545468732389482,19.06999969482422,-7.599973297220464,18.989999771118164,0.24585921713407233
7736,2003-10-09,19.36000061035156,20.030000686645508,19.25,19.649999618530273,2617300.0,0.0020704407949889703,-2.058824849375624,0.5471672310731948,25.373160353086902,34.85292173952614,-0.23517908915239616,1.0128367537084273,-1.3001806525108783,-1.765859223649496,15.355857045225157,0.7800006866455078,-0.8275405637594844,-0.7724993705749554,-3.088647521496629,1.543648780346718,-1.930573446035794,0.3855747048858831,1.2708163652680469,45.80648178114214,7.423934755380493,1.1580740754608374,10,-0.0850000381469691,0.8649988174438512,-2.2050006389617884,-2.0950007438659597,3.639999389648441,3,0.302169333145226,-1.835822850034019,19.31999969482422,-1.1111094627844327,19.700000762939453,3.545468732389482,19.06999969482422,0.302169333145226
7737,2003-10-10,19.15999984741211,19.649999618530273,19.059999465942386,19.649999618530273,1957300.0,-0.010330617594738634,1.4081650129816399,1.689660161927855,26.103671075285988,33.42452907905598,-0.09712532799371587,1.170461370877419,-1.0354984789438824,-1.4987261947594774,14.397039412184073,0.5900001525878871,-1.035235122886764,-0.9075001716613755,-3.257665973959245,1.442665630636494,-2.0825830728103085,0.26758272948755746,1.2883518006755068,32.90321627963925,-1.180797947242155,1.1750829011489345,10,0.11500072479248047,1.119999885559082,-1.5299994945526123,-1.8949999809265101,3.989999771118164,4,0.3131524033289803,-2.058824849375624,19.36000061035156,-1.835822850034019,19.31999969482422,-1.1111094627844327,19.700000762939453,0.3131524033289803
7738,2003-10-13,18.850000381469727,19.700000762939453,18.84000015258789,19.170000076293945,2945800.0,-0.0161795129650929,-4.0588248493756245,0.6530609067306082,21.509446048695622,31.1862292387496,0.1310248825416167,1.4483965445238383,-0.6650204907318908,-1.1316571645995523,13.15170784248172,0.8600006103515625,-1.1741405763635413,-1.1499996185302734,-3.5609046914643443,1.2609054544037974,-2.355452154997309,0.05545291793676199,1.4304831652884573,0.7353106171953011,-26.546516550258193,1.205452536467036,10,0.4250001907348633,1.5999994277954102,-0.7599999904632568,-1.2199997901916504,4.729999542236325,0,0.2636604356910355,1.4081650129816399,19.15999984741211,-2.058824849375624,19.36000061035156,-1.835822850034019,19.31999969482422,0.2636604356910355
7739,2003-10-14,19.530000686645508,19.600000381469727,18.399999618530273,18.88999938964844,4414100.0,0.03607428601668605,2.076922324517967,-2.000005960470151,39.308864633947884,31.126662689354255,-0.45056321129859,0.6687959800324812,-1.2715250969774665,-1.7607523311036246,11.640278048862166,1.2000007629394531,-1.1480246156223721,-0.3849993705749526,-2.73234731244796,1.9623485712980546,-1.5586733415114544,0.7886746003615492,0.5960442068895979,62.77779720446447,35.179084424101056,1.1736739709365032,10,-0.23000049591064453,0.9199991226196289,-1.1350009441375732,-1.5950007438659668,4.469999313354492,1,0.22887860502795832,-4.0588248493756245,18.850000381469727,1.4081650129816399,19.15999984741211,-2.058824849375624,19.36000061035156,0.22887860502795832
7740,2003-10-15,20.290000915527344,21.59000015258789,20.0,20.600000381469727,6753500.0,0.038914500878718394,-2.5730288437840882,-0.48437318392466255,50.489247747295465,32.79869824857343,-1.074274681269003,-0.18495902788126983,-1.9354326528060213,-2.466986989198066,9.721144116162877,2.059999465942383,-1.09496521707527,0.428500843048095,-1.8271612858532613,2.6841629719494513,-0.6993302214025832,1.5563319074987731,-1.9400005340576172,59.24767964201643,27.201149449751746,1.1278310644506782,10,-0.2950010299682617,0.15999889373779297,-1.6450011730194056,-2.190001010894772,3.2099990844726562,2,0.21882693082143656,2.076922324517967,19.530000686645508,-4.0588248493756245,18.850000381469727,1.4081650129816399,19.15999984741211,0.21882693082143656
7741,2003-10-16,20.459999084472656,20.520000457763672,20.01000022888184,20.020000457763672,2317900.0,0.008378420959814559,-1.2173967127195717,-1.4193528539522178,60.70639256428882,35.10309459765196,-1.0839151238988087,-0.47873840074521823,-1.992163989635138,-2.594139604570344,9.703934833767258,0.5100002288818324,-0.995216079914055,0.6614990234375,-1.4407732759688443,2.7637713228438443,-0.38963712626567215,1.7126351731406722,-2.059999465942383,64.57677495502185,27.689851937766292,1.0511361497031728,10,-0.4649991989135742,-0.009999275207519531,-1.7774994373321533,-2.3599991798400843,3.3300018310546875,3,0.18035194033112179,-2.5730288437840882,20.290000915527344,2.076922324517967,19.530000686645508,-4.0588248493756245,18.850000381469727,0.18035194033112179
7742,2003-10-17,19.729999542236328,20.600000381469727,19.690000534057614,20.600000381469727,2198000.0,-0.035679353612011355,1.0919516542396892,-1.9772808059440106,52.58126655254182,37.75210569847436,-0.26586642300447494,0.07639559537715002,-1.1592358597188976,-1.8298945763992869,9.187590393310623,0.9099998474121129,-0.8982721540676408,0.04499950408935405,-1.7841965882416275,1.8741955964203356,-0.8695985420761367,0.9595975502548448,-1.2661999130249022,41.69278059694621,2.1621600678518718,0.9145980461654915,10,0.2650003433227539,0.7200002670288086,-1.0474998950958252,-1.6299996376037562,4.930000305175781,4,0.16573748269803712,-1.2173967127195717,20.459999084472656,-2.5730288437840882,20.290000915527344,2.076922324517967,19.530000686645508,0.16573748269803712
7743,2003-10-20,20.13999938964844,20.299999237060547,19.59000015258789,19.729999542236328,2269400.0,0.02078053000125113,-1.057972456725214,-0.47126373782970654,66.10877392215869,41.19469677016182,-0.567839579237436,-0.4769852577393472,-1.4381436978897355,-2.2040348373663186,9.03179167177862,0.7099990844726562,-0.7544251430003648,0.5304993629455588,-1.0672028133290077,2.1282015392201252,-0.26835172519172446,1.329350451082842,-1.6136757499694845,54.545438238686515,10.19488164076894,0.7988510881372827,10,-0.14499950408935902,0.31000041961669567,-1.4574997425079381,-2.039999485015869,4.409999847412109,0,0.14945383913114285,1.0919516542396892,19.729999542236328,-1.2173967127195717,20.459999084472656,-2.5730288437840882,20.290000915527344,0.14945383913114285
7744,2003-10-21,20.3700008392334,20.549999237060547,19.989999771118164,20.239999771118164,1909600.0,0.011420131904431585,1.2857220708446866,0.31707589389554897,67.00610467882944,45.465214175125624,-0.774224862358853,-0.8697155962156771,-1.5355462148869066,-2.40733286569721,8.752414687499195,0.5599994659423828,-0.6484119381423312,0.835500812530519,-0.4194762870091715,2.0904779120702095,0.20801226276067197,1.462989362300366,-1.7824036692962615,39.00003433227539,-8.953080091722633,0.6274885497698457,10,-0.3750009536743164,0.07999897003173828,-1.6250011920928955,-2.2700009346008265,4.4899997711181605,1,0.15758463192058736,-1.057972456725214,20.13999938964844,1.0919516542396892,19.729999542236328,-1.2173967127195717,20.459999084472656,0.15758463192058736
7745,2003-10-22,19.229999542236328,19.959999084472656,19.21999931335449,19.61000061035156,2306100.0,-0.05596471526900404,-2.699984741269097,-2.9230611226854974,54.30463617984894,48.6798226003214,0.39299496177893545,0.17780289399470206,-0.2931241487761156,-1.242994313786859,9.112492151067292,1.1500015258789098,-0.5079967280250273,-0.24000043869018484,-1.4115401407439947,0.931539263363625,-0.825770289717088,0.3457694123367183,-0.5823543126461743,0.7246537059204953,-48.732878347207794,0.5857698510269044,10,0.7650003433227539,1.2200002670288086,-0.30250000953674316,-1.0899996757507289,5.940000534057617,2,0.24804995170628863,1.2857220708446866,20.3700008392334,-1.057972456725214,20.13999938964844,1.0919516542396892,19.729999542236328,0.24804995170628863
7746,2003-10-23,18.71999931335449,19.01000022888184,18.5,18.75,3152700.0,-0.026521073376090665,-1.1702169104965352,0.07894895347087291,47.84688776888422,51.09573556627676,0.8969921468797004,0.5987900722459791,0.3032318826826561,-0.7110560295404902,9.767347238539767,0.7299995422363281,-0.45417059340235966,-0.67400064468384,-1.8323553130278363,0.48435402366015623,-1.2531779788558381,-0.0948233105118419,2.870000839233402,10.476155875767878,-37.44417143861006,0.5791773341719973,10,1.2750005722045934,1.730000495910648,0.4650008678436315,-0.3499989509582484,6.39000129699707,3,0.25534192638754805,-2.699984741269097,19.229999542236328,1.2857220708446866,20.3700008392334,-1.057972456725214,20.13999938964844,0.25534192638754805
7747,2003-10-24,18.600000381469727,19.059999465942386,18.21999931335449,18.600000381469727,2362500.0,-0.0064101995879431994,-1.2105205039401676,-0.0,46.27576015058071,53.84754824426399,1.038400292682791,0.6837499861628089,0.5009461100959882,-0.5814098276100026,9.901581842426237,0.8400001525878977,-0.3270981406314597,-0.7494996070861824,-1.9595536051639755,0.4605543909916108,-1.3545266061250771,-0.14447260804728757,2.9281997680664062,16.309059251418976,-28.320841964956383,0.6050269990388966,10,1.3049993515014648,1.784998893737793,1.2000000476837158,-0.1399998664855957,6.629999160766602,4,0.27903228105458333,-1.1702169104965352,18.71999931335449,-2.699984741269097,19.229999542236328,1.2857220708446866,20.3700008392334,0.27903228105458333
7748,2003-10-27,18.8700008392334,19.09000015258789,18.63999938964844,18.71999931335449,1635200.0,0.014516153345494498,-1.9032178674706643,100.0,43.02521385535892,54.26047593553188,0.8622053597124832,0.38713038287254165,0.32790772541248003,-0.8477592589244551,9.702334613425222,0.48999977111816406,-0.17659876356247395,-0.44999923706054545,-1.6773541344152463,0.7773556602941554,-1.0636766857378959,0.16367821161680496,2.5258712768554688,27.897062109986187,-10.240655992836423,0.6136774486773495,10,1.034998893737793,1.1899986267089844,1.1899988651275635,-0.1500010490417445,6.729999542236332,0,0.3068361818055929,-1.2105205039401676,18.600000381469727,-1.1702169104965352,18.71999931335449,-2.699984741269097,19.229999542236328,0.3068361818055929
7749,2003-10-28,21.82999992370605,21.950000762939453,19.399999618530273,19.399999618530273,6920800.0,0.1568626896040406,-1.0987661104221285,16.199837241238594,64.71277858635739,55.840868250983206,-1.941386292082317,-2.443771421659161,-2.538064931709787,-3.7791937766534964,9.305355431416784,3.0799999237060547,0.06272020300450976,2.348499870300291,0.7317809688076764,3.9652187717929053,1.5401404195539818,3.1568593210466,-3.6100006103515625,96.78282057378948,57.21738255282396,0.8083594507463076,10,-1.7449998855590785,-1.7449998855590785,-1.7700002193450892,-3.110000133514397,2.8299999237060582,1,0.12459914442788178,-1.9032178674706643,18.8700008392334,-1.2105205039401676,18.600000381469727,-1.1702169104965352,18.71999931335449,0.12459914442788178
7750,2003-10-29,22.13999938964844,22.40999984741211,21.57999992370605,21.57999992370605,4288800.0,0.014200616904526342,-1.9642882687729015,0.23045242617855619,65.79544897906992,56.406318963736666,-2.1918642121906835,-2.6170167197597287,-2.760425186039619,-4.052787867671974,8.929767210132688,0.8299999237060582,0.38705246608129684,2.4864994049072315,0.5247250693242975,4.4482737404901656,1.5056122371157663,3.4673865726986968,-3.8454000473022525,93.55607581505012,52.51717893372417,0.980887167791467,10,-1.8249998092651403,-1.8249998092651403,-1.962499618530277,-3.419999599456787,1.5600013732910085,2,0.12285462040142847,-1.0987661104221285,21.82999992370605,-1.9032178674706643,18.8700008392334,-1.2105205039401676,18.600000381469727,0.12285462040142847
7751,2003-10-30,22.8799991607666,23.5,22.350000381469727,22.5,6258300.0,0.03342365815349324,-2.3823597885081975,0.6785705770756826,69.91434696066797,58.3322167868618,-2.852452694196831,-3.192261419638495,-3.3901295084069822,-4.752507951995042,9.076608646001022,1.360000610351559,0.574073724414454,3.0179991722106934,0.6368755526566616,5.399122791764725,1.8274373624336775,4.208560981987709,-4.4207837982177765,88.25756139006684,44.281512730843616,1.1905618097770156,10,-2.0199995040893555,-2.0199995040893555,-2.594999313354492,-4.159999370574948,0.6200008392333984,3,0.1000874562729055,-1.9642882687729015,22.13999938964844,-1.0987661104221285,21.82999992370605,-1.9032178674706643,18.8700008392334,0.1000874562729055
7752,2003-10-31,22.78000068664551,23.15999984741211,22.61000061035156,22.8799991607666,2423600.0,-0.004370562840428915,-1.500004334896762,-0.2631544604450062,71.52246159605647,58.933737639517105,-2.541588610885608,-2.94474588104924,-3.2006453195032343,-4.61431842123854,9.455126760542832,0.5499992370605504,0.6504362720502463,2.7285006523132367,0.054357429642301724,5.402643874984172,1.3914290409777692,4.065572263648704,-4.018338245849616,85.18520117423594,34.26312849959553,1.337071611335467,10,-1.9200010299682653,-1.9200010299682653,-2.495000839233402,-4.060000896453857,-0.030000686645511365,4,0.1022826976942095,-2.3823597885081975,22.8799991607666,-1.9642882687729015,22.13999938964844,-1.0987661104221285,21.82999992370605,0.1022826976942095
7753,2003-11-03,24.239999771118164,24.239999771118164,23.03000068664551,23.03000068664551,4321200.0,0.06409126604322535,-1.0000000000000058,-12.100175478752206,73.7638797680848,59.68460153832326,-3.753569114817335,-4.213595477129964,-4.531393734267617,-6.026131206936643,9.790742835169063,1.4599990844726527,0.7016546598804396,3.92999973297119,0.7112653798081574,7.148734086134223,2.320632556389672,5.539366909552708,-5.194037076770023,100.0,48.48828839427643,1.6093671765815165,11,-3.010000228881836,-3.010000228881836,-3.947500228881836,-5.51999998092651,-1.5200004577636754,0,0.04084157510173503,-1.500004334896762,22.78000068664551,-2.3823597885081975,22.8799991607666,-1.9642882687729015,22.13999938964844,0.04084157510173503
7754,2003-11-04,23.70000076293945,24.290000915527344,23.5,24.239999771118164,3623400.0,-0.022277187016400912,1.4687478579624194,-0.44628050971960803,67.59546786952389,61.16136061495381,-3.0078412588057617,-3.540062323629755,-3.868977827625084,-5.427344038828888,10.822539482160956,0.7900009155273438,0.8525123744869489,3.190000724792476,-0.3501805750680518,6.730182024653004,1.4199100748622122,4.96009137472274,-4.238515102449707,78.22878462522715,26.551543415853928,1.7700906499302644,11,-2.4450006484985316,-2.4450006484985316,-3.500001430511471,-4.980000972747796,-0.5100002288818359,1,0.0801687576947836,-1.0000000000000058,24.239999771118164,-1.500004334896762,22.78000068664551,-2.3823597885081975,22.8799991607666,0.0801687576947836
7755,2003-11-05,24.06999969482422,24.239999771118164,23.3700008392334,23.70000076293945,2186900.0,0.015611768775271484,1.4507043766991543,-0.6851844656764939,68.25076959333921,63.42845859544881,-2.926878396042774,-3.727044736722277,-4.1074798252340905,-5.745067401075936,12.232739979038106,0.8699989318847656,0.9199264015427246,3.3224996566772447,-0.5070411707897371,7.152040484144226,1.4077292429437556,5.237270070410734,-4.125662508830715,88.6597340134242,37.0190844188287,1.9147704137334904,11,-2.814999580383301,-2.814999580383301,-4.005000114440918,-5.349999904632565,-0.529998779296875,2,0.02451184711542642,1.4687478579624194,23.70000076293945,-1.0000000000000058,24.239999771118164,-1.500004334896762,22.78000068664551,0.02451184711542642
7756,2003-11-06,25.209999084472656,25.309999465942386,24.059999465942386,24.10000038146973,4416400.0,0.04736183648118497,-1.1008393933031382,3.000005155011148,76.60195134814424,66.79803539517809,-3.4078266593144058,-4.644427815326161,-5.115820780131251,-6.838085824854332,13.903472634497604,1.25,1.0058663794543108,4.169999122619629,-0.08349944921475227,8.42349769445401,2.0432498367024365,6.296748408536821,-4.831095525525768,96.29628059794686,41.60459509149516,2.1267492859171906,11,-3.2349996566772425,-3.4449996948242188,-5.164999485015869,-6.489999294281002,-2.659999847412106,3,-0.05989680191869762,1.4507043766991543,24.06999969482422,1.4687478579624194,23.70000076293945,-1.0000000000000058,24.239999771118164,-0.05989680191869762
7757,2003-11-07,25.15999984741211,25.56999969482422,24.670000076293945,25.270000457763672,3709000.0,-0.0019833097531265498,1.5352134621377376,-0.09909976476006073,75.25152453649868,70.3787365819714,-2.6031860704214047,-4.344627412707666,-4.9339638501546546,-6.758483274689134,15.525421833727366,0.8999996185302734,1.273431013521666,3.8199998855590813,-0.7124140548563851,8.352413825974548,1.5537929153513481,6.0862068557668145,-4.1893647796257625,83.85826742089566,27.94400539253848,2.2662069702077337,11,-2.6750001907348633,-3.265000343322754,-5.192500114440918,-6.440000057220455,-2.7700004577636683,4,-0.0659777367837644,-1.1008393933031382,25.209999084472656,1.4507043766991543,24.06999969482422,1.4687478579624194,23.70000076293945,-0.0659777367837644
7758,2003-11-10,23.81999969482422,25.229999542236328,23.709999084472656,25.03000068664551,3667600.0,-0.053259147882138036,-1.1258714769124476,10.999947981689587,65.6108637118338,70.47852381813544,-0.5444411858801637,-2.7544167276527425,-3.474958303509897,-5.382000878072482,16.675352179478978,1.5200004577636719,1.6336885687031213,2.231499767303468,-2.2709777427612714,6.733977277368208,-0.019738987728903368,4.48273852233584,-2.20545357925257,20.454504076092846,-36.04610595017236,2.2512387550323703,11,-0.24499988555908203,-1.9250001907348633,-3.815000057220459,-5.099999904632565,-1.779998779296875,0,-0.04492022286031838,1.5352134621377376,25.15999984741211,-1.1008393933031382,25.209999084472656,1.4507043766991543,24.06999969482422,-0.04492022286031838
7759,2003-11-11,24.0,24.38999938964844,23.75,23.81999969482422,2613100.0,0.007556687971532305,-3.000000000000022,-0.1487604608528832,73.63728440233781,71.3498388651652,-0.42941361103931186,-2.721919735346578,-3.5204470638357748,-5.521227779636384,17.480233386490195,0.639999389648441,2.064071136373773,2.188000106811522,-2.3279904645470424,6.703990678170086,-0.06999517886776019,4.445995392490804,-1.8316903833329903,28.636340385614073,-33.47706228541159,2.257995285679282,11,-0.039999961853027344,-2.1050004959106445,-3.9950003623962402,-5.280000209808346,-0.3299999237060547,1,-0.053333361943562974,-1.1258714769124476,23.81999969482422,1.5352134621377376,25.15999984741211,-1.1008393933031382,25.209999084472656,-0.053333361943562974
7760,2003-11-12,24.729999542236328,24.78000068664551,24.10000038146973,24.149999618530273,3312600.0,0.030416647593180413,-1.0000056098621586,3.2222163353537066,79.14648393598632,72.37563186242281,-0.8419226814621616,-3.269878950428023,-4.119508541775335,-6.1957357765937005,18.457788919362272,0.7800006866455114,2.5645934798199868,2.6959997177124038,-1.9398984957478653,7.331897931172673,0.378050610982271,5.0139488244425365,-2.0854533146273084,54.83871629326399,-13.236120574652283,2.317949106730134,11,-0.6399993896484375,-2.8350000381469727,-4.929999828338623,-6.009999752044674,-1.1599998474121094,2,-0.06227250451616684,-3.000000000000022,24.0,-1.1258714769124476,23.81999969482422,1.5352134621377376,25.15999984741211,-0.06227250451616684
7761,2003-11-13,24.149999618530273,25.1200008392334,23.85000038146973,24.729999542236328,4767100.0,-0.023453292941452486,-1.1525460714222282,-1.0,75.76603032845733,72.84713949935623,-0.07021156103372661,-2.52891816353295,-3.4545198171546616,-5.556666733889678,19.552707875286952,1.2700004577636683,2.6579453257004637,1.9314997673034675,-2.7342555394736507,6.597255074080586,-0.4013778860850934,4.264377420692028,-1.0958899055111253,23.655934928669286,-48.861533577851716,2.332877653388559,11,0.15000057220458984,-2.255000114440918,-4.507499694824219,-5.4299998283386195,-0.75,3,-0.025258745864943144,-1.0000056098621586,24.729999542236328,-3.000000000000022,24.0,-1.1258714769124476,23.81999969482422,-0.025258745864943144
7762,2003-11-14,23.0,24.20000076293945,22.70000076293945,24.20000076293945,3815700.0,-0.04761903257538269,1.4999984105438313,2.068967104808815,67.72533047498253,72.17618957790042,1.2452255514985104,-1.181978040371206,-2.2588668406070553,-4.3495340748113485,20.615933159058308,1.5,2.6978736355191586,0.6180001258850112,-3.907657914384398,5.14365816615442,-1.6448288942496916,2.880829146019714,2.5699996948242188,11.857683075401496,-63.565018277709825,2.2628290201347045,11,1.135000228881836,-1.1050004959106445,-3.25,-4.280000209808346,1.3500003814697301,4,-0.019565250562584735,-1.1525460714222282,24.149999618530273,-1.0000056098621586,24.729999542236328,-3.000000000000022,24.0,-0.019565250562584735
7763,2003-11-17,23.149999618530273,23.34000015258789,22.5,23.0,2220400.0,0.006521722544794439,2.1698077898896257,-0.1249996026359545,57.46606793705401,71.05070069651488,1.0329781070277946,-1.1540843205708526,-2.3882533894352136,-4.449889981174792,21.770501262466517,0.8400001525878906,2.6349464985471585,0.61749973297119,-3.7929605766752594,5.027960042617639,-1.5877304218520365,2.8227298877944165,2.3626000976562516,24.809137798614625,-45.93247120089748,2.205230154823225,11,0.8850002288818359,-1.255000114440918,-3.372499465942383,-4.4299998283386195,1.630001068115238,0,-0.03282938407798053,1.4999984105438313,23.0,-1.1525460714222282,24.149999618530273,-1.0000056098621586,24.729999542236328,-0.03282938407798053
7764,2003-11-18,23.57999992370605,24.729999542236328,23.440000534057614,24.190000534057614,4904300.0,0.018574527527490226,-1.898876163697781,-4.066681077781875,58.03572321881495,69.91569554378995,0.6528161751135997,-1.4032125630092267,-2.7941533064881803,-4.82947754169102,23.050836921858497,1.5799999237060547,2.581243053608503,0.8870000839233363,-3.4246343644411006,5.198634532287773,-1.2688171402588821,3.0428173081055547,1.8120958038330137,41.22135792987206,-25.534135919127856,2.1558172241822176,11,0.45499992370605824,-1.6850004196166957,-3.717499732971188,-4.860000133514397,1.270000457763679,1,-0.06530954254289356,2.1698077898896257,23.149999618530273,1.4999984105438313,23.0,-1.1525460714222282,24.149999618530273,-0.06530954254289356
7765,2003-11-19,24.0,24.149999618530273,23.540000915527344,23.57999992370605,2290600.0,0.01781170812777244,-1.440004119888763,-0.688524026315137,56.48149108854718,67.68008884827918,0.24791314288762933,-1.5257598908722265,-3.1421215517811376,-5.195951118088672,25.048023005506927,0.6099987030029297,2.3782788182070753,1.068500137329103,-2.954634103459611,5.091634378117817,-0.943066983065254,3.08006725772346,1.2764118984375017,57.25189005813044,-6.503507684940317,2.011567120394356,11,0.034999847412109375,-2.1050004959106445,-4.125,-5.280000209808346,1.4200000762939453,2,-0.013749996821085575,-1.898876163697781,23.57999992370605,2.1698077898896257,23.149999618530273,1.4999984105438313,23.0,-0.013749996821085575
7766,2003-11-20,23.5,24.34000015258789,23.489999771118164,23.75,1887600.0,-0.02083333333333337,-5.296288447138275,-0.5952379871117701,53.98229920450437,65.31684158916869,0.5362314695506427,-0.6843816363489914,-2.584086037372959,-4.650856215770784,26.55520000998617,0.8500003814697266,2.2783903364738016,0.32950010299682475,-3.174653177663277,3.8336533836569266,-1.422576537333228,2.0815767433268775,1.665355422500003,44.84305853252158,-15.53234127150553,1.7520766403300516,11,0.36499977111816406,-1.6050004959106445,-3.2775001525878906,-4.780000209808346,2.0400009155273438,3,0.0029787104180518664,-1.440004119888763,24.0,-1.898876163697781,23.57999992370605,2.1698077898896257,23.149999618530273,0.0029787104180518664
7767,2003-11-21,23.790000915527344,23.989999771118164,23.3799991607666,23.57999992370605,2582400.0,0.012340464490525171,1.0000062536153713,-0.8400039672851705,47.141048121188184,63.26463985687474,0.03515643356942988,-0.5961916787931187,-2.8259920635312668,-4.8961728168082175,27.870505600047828,0.6100006103515625,2.1413316138485072,0.36000099182128764,-2.4110215795125924,3.1310235631551677,-1.0255102938456524,1.7455122774882277,1.2687402900726603,57.84758656199911,2.3818028603903656,1.3855112856669407,11,0.01999950408935547,-1.8950014114379883,-3.5675010681152344,-5.07000112533569,1.6599998474121058,4,-0.016393496510650474,-5.296288447138275,23.5,-1.440004119888763,24.0,-1.898876163697781,23.57999992370605,-0.016393496510650474
7768,2003-11-24,24.65999984741211,24.65999984741211,23.940000534057614,23.940000534057614,1719600.0,0.03656994108465672,1.0000000000000098,3.4285519659221575,55.85365513263058,61.28868104912949,-0.7857922983234609,-1.0647688033870892,-3.6284132246396936,-5.710865306151785,29.424448628177522,0.8699989318847656,1.811448870671704,0.9404999732971184,-0.8668704729699144,2.7478704195641512,0.036814750163603804,1.844185196430633,0.2963917099638955,94.81483888560008,40.48400916920099,0.9036852231335161,11,-0.8499994277954102,-2.765000343322754,-4.4375,-5.940000057220455,0.48999977111816406,0,-0.012570943546656665,1.0000062536153713,23.790000915527344,-5.296288447138275,23.5,-1.440004119888763,24.0,-0.012570943546656665
7769,2003-11-25,24.54999923706055,25.11000061035156,24.54999923706055,24.899999618530273,2406800.0,-0.004460689822879393,-2.2000043596492906,-0.4861121045227974,53.02266766534244,58.38603479683572,-0.6588554131151305,-0.7805644025427085,-3.483924772352129,-5.56958714259747,30.578776669775948,0.5600013732910085,1.4914279621848507,0.6944993972778342,-0.912452079650631,2.3014508742062993,-0.10897634118639843,1.4979751357420668,-2.0499992370605504,67.63000554563942,16.912797058685257,0.8034757384642327,11,-0.7399988174438512,-2.654999732971195,-4.327499389648441,-5.8299994468688965,1.6900005340576136,1,0.009368694775263142,1.0000000000000098,24.65999984741211,1.0000062536153713,23.790000915527344,-5.296288447138275,23.5,0.009368694775263142
7770,2003-11-26,24.86000061035156,25.13999938964844,24.309999465942386,24.88999938964844,1851300.0,0.012627347573316072,2.132082397650675,0.08571070457383821,47.53868886022647,55.24966352258785,-1.0599409713186176,-0.923700497117796,-3.7593159602508806,-5.848106824717487,31.416431312547537,0.8299999237060547,1.3654723003923905,0.8685007095336879,-0.5796961115868982,2.316697530654274,0.14440229897339307,1.5925991200939826,-2.307800598144528,84.09098051795308,37.52241738813513,0.7240984105602936,11,-1.0400009155273402,-2.9650011062622035,-4.63750076293945,-6.140000820159905,1.5699996948242223,2,-0.00040226181159730423,-2.2000043596492906,24.54999923706055,1.0000000000000098,24.65999984741211,1.0000062536153713,23.790000915527344,-0.00040226181159730423
7771,2003-11-28,25.170000076293945,25.170000076293945,24.6299991607666,24.709999084472656,602000.0,0.01246980926514163,1.3478250052866614,-15.333990335703387,50.06784415022451,53.28772059761474,-1.3522400910883405,-1.110266294316581,-4.0419950426577635,-6.1273764510136886,31.68923269576547,0.5400009155273438,1.1477393634146047,1.064000129699707,-0.37626850124890865,2.5042687606483227,0.3438658142253992,1.7841344451740149,-2.5142880889892574,100.0,55.746285991969685,0.7201343154743073,11,-1.3350000381469727,-3.27500057220459,-4.947500228881836,-6.380000591278073,1.3799991607666051,4,0.009932459246810188,2.132082397650675,24.86000061035156,-2.2000043596492906,24.54999923706055,1.0000000000000098,24.65999984741211,0.009932459246810188
7772,2003-12-01,25.11000061035156,25.520000457763672,24.81999969482422,25.290000915527344,3237800.0,-0.00238376900121251,1.1875044703526214,-0.39130416754778463,60.59114025620481,53.63495085529817,-1.0744513117673016,-0.9135996888028224,-3.9638357451348085,-6.031095555847298,32.0498022898798,0.7000007629394531,0.7855792328629363,0.8875006675720165,-0.4760530120974735,2.2510543472415065,0.20572382773726972,1.5692775074067633,-2.303431337707515,74.05064131582901,25.679965150649714,0.6817768398347451,12,-0.6600008010864222,-3.2150011062622035,-4.88750076293945,-6.320001125335686,2.680000305175785,0,0.017124663270558393,1.3478250052866614,25.170000076293945,2.132082397650675,24.86000061035156,-2.2000043596492906,24.54999923706055,0.017124663270558393
7773,2003-12-02,25.229999542236328,25.440000534057614,24.81999969482422,25.11000061035156,2527100.0,0.004778929867301551,1.2962955113805112,-0.6666596024244545,60.19900324407488,53.87531530254927,-0.9704245333667458,-1.0072707773284293,-4.052622746295761,-6.1076794312235485,31.874238721685195,0.6200008392333949,0.4845220857698962,0.9579996109008775,-0.47817350202907605,2.394172723830831,0.2399130544359025,1.6760861673658525,-2.2063557747827147,76.03300183325996,24.12648073103604,0.7180865564649761,12,-0.7799997329711914,-3.125,-5.085000038146973,-6.049999713897705,2.3299999237060582,1,0.00871982658322401,1.1875044703526214,25.11000061035156,1.3478250052866614,25.170000076293945,2.132082397650675,24.86000061035156,0.00871982658322401
7774,2003-12-03,25.60000038146973,26.309999465942386,25.29999923706055,25.29999923706055,4786800.0,0.014665114781869049,-5.733309173676147,2.5000317894267625,57.67196496937312,54.00759017819659,-1.144065864695559,-1.2939726827148235,-4.393561072323454,-6.439975843534853,31.840337839883553,1.0799999237060582,0.3643911400457043,1.2330004692077665,-0.29244821152289546,2.7584491499384285,0.4702761288424355,1.9957248095730975,-2.3766480787913125,64.50004577636719,12.428880512668286,0.7627243403653315,12,-0.7550010681152379,-2.745000839233402,-5.617500782012943,-6.420000553131107,2.139999389648434,2,-0.01757815454038758,1.2962955113805112,25.229999542236328,1.1875044703526214,25.11000061035156,1.3478250052866614,25.170000076293945,-0.01757815454038758
7775,2003-12-04,24.65999984741211,25.76000022888184,23.989999771118164,25.60000038146973,3761200.0,-0.03671877031447346,1.8095240257764396,-3.1333231608461083,54.2288571377058,54.03498550410786,-0.11242114296834416,-0.32412240091198896,-3.3913005015463753,-5.460488278191168,31.41676698633628,1.7700004577636754,0.39232948235594023,0.26349992752075124,-1.2605842525114497,1.7875841075529522,-0.49854216249534744,1.02554201753685,-1.1279828284072941,28.879317432182194,-25.67967376081631,0.7620420900160998,12,0.1849994659423828,-0.7150001525878906,-4.574999809265137,-5.480000019073486,2.0900001525878906,3,0.06407136794333201,-5.733309173676147,25.60000038146973,1.2962955113805112,25.229999542236328,1.1875044703526214,25.11000061035156,0.06407136794333201
7776,2003-12-05,23.70000076293945,24.43000030517578,23.649999618530273,24.43000030517578,4346900.0,-0.03892940350416929,1.136989522639981,0.776594816478672,55.993157060357746,55.018553164015586,0.9822227612996777,0.5448877906234166,-2.369886346461268,-4.436804074049757,30.321256469174923,1.010000228881836,0.36397059700578893,-0.6209992408752463,-2.124873551865985,0.8828750701154924,-1.3729363963706156,0.13093791462012305,2.609998703002937,1.8797423788509515,-55.681424247790375,0.7519371554953684,12,1.2799987792968786,0.6299991607666051,-3.385001182556149,-4.285000801086422,2.920000076293949,4,0.11518985039466045,1.8095240257764396,24.65999984741211,-5.733309173676147,25.60000038146973,1.2962955113805112,25.229999542236328,0.11518985039466045
7777,2003-12-08,23.5,23.8799991607666,23.09000015258789,23.70000076293945,2625500.0,-0.008438850485279259,1.8214373297002724,0.2739738196639867,52.97114010525065,54.69827371652894,1.2703519036031174,0.6473384259938371,-2.085349852709939,-4.170760550565259,28.85609865059933,0.7899990081787109,0.3202557020506127,-0.7380000114440932,-2.230092891614479,0.7540928687262927,-1.4840464515292844,0.008046428641097947,2.7567994689941457,12.732917231121524,-46.948212635088986,0.7460464400851924,12,1.1999998092651367,0.9049997329711914,-2.640000343322754,-3.3999996185302734,6.5,0,0.1297872015770447,1.136989522639981,23.70000076293945,1.8095240257764396,24.65999984741211,-5.733309173676147,25.60000038146973,0.1297872015770447
7778,2003-12-09,22.75,23.75,22.670000076293945,23.70000076293945,2290300.0,-0.03191489361702127,1.0571442065605574,4.74998569493989,43.317231955363795,53.61989197097575,1.9231677990328357,1.384026342761377,-1.2568190840138023,-3.35393771167713,28.17802669074051,1.0799999237060547,0.32180241687751376,-1.4345000267028816,-3.060427799199122,0.19142774579335864,-2.2474639129510017,-0.6215361404547615,3.380127496337895,2.1978004703396734,-57.347331384555105,0.8129638862481199,12,1.739999771118164,1.6549997329711914,-1.890000343322754,-2.6499996185302734,7.54999923706055,1,0.22153850178142176,1.8214373297002724,23.5,1.136989522639981,23.70000076293945,1.8095240257764396,24.65999984741211,0.22153850178142176
7779,2003-12-10,22.71999931335449,23.04999923706055,22.25,22.79999923706055,2344500.0,-0.0013187115009015704,1.7586184217016625,0.08421037837751796,39.00343355431697,52.671530270319145,1.862104281338187,1.3841835938815485,-1.1192925346077658,-3.2510217623255393,27.331397259372054,0.7999992370605504,0.37634440319725826,-1.4005006790161154,-3.1528583280546556,0.3518569700224248,-2.2766795035353837,-0.5243218544968471,3.202520537780771,13.390292954602273,-44.52632688763886,0.87617882451927,12,1.5600004196167028,1.5600004196167028,-1.4899997711181605,-2.2349996566772425,7.970001220703125,2,0.21302818216825448,1.0571442065605574,22.75,1.8214373297002724,23.5,1.136989522639981,23.70000076293945,0.21302818216825448
7780,2003-12-11,23.190000534057614,23.36000061035156,22.649999618530273,22.70000076293945,2532200.0,0.020686674071634492,-1.4067746200671942,-6.125002980234537,47.322976556094275,52.366544982082445,1.2631334359196735,0.8357429595519967,-1.477313291349823,-3.6535760307617338,26.312456162199858,0.7100009918212855,0.2875559817731954,-0.8534995079040577,-2.6282853073774177,0.9212862915693023,-1.740892407640736,0.03389339183262052,2.4387177289868234,43.11928451688075,-15.771476880172322,0.8873928997366793,12,1.0899991989135778,1.0899991989135778,-1.9350004196166957,-2.6800003051757777,6.629999160766605,3,0.19620522347027403,1.7586184217016625,22.71999931335449,1.0571442065605574,22.75,1.8214373297002724,23.5,0.19620522347027403
7781,2003-12-12,23.540000915527344,23.68000030517578,23.07999992370605,23.40999984741211,1697300.0,0.015092728478194983,1.926832218386865,0.2653084262030899,47.86324869925395,50.9523348090879,0.7348831041969177,0.4613536891008607,-1.7092797043603412,-3.9449058261564787,25.144816390677004,0.6000003814697301,0.23892475357063958,-0.4729991912841811,-2.2609955000750297,1.3149971175066675,-1.3669973456796036,0.4209989631112414,1.8184198864735386,79.14120120900222,19.287411339661503,0.8939981543954236,12,0.7399988174438477,0.7399988174438477,-2.285000801086426,-3.030000686645508,4.689998626708984,4,0.1363635921677171,-1.4067746200671942,23.190000534057614,1.7586184217016625,22.71999931335449,1.0571442065605574,22.75,0.1363635921677171
7782,2003-12-15,22.54999923706055,24.0,22.54999923706055,23.989999771118164,2516600.0,-0.042056144433442744,-1.013889201629198,-11.076836174770358,32.32831800107482,47.85559200431012,1.4791035136447448,1.4924316171183953,-0.6193409987413006,-2.8962852549825655,24.90681778997619,1.4500007629394496,0.18724938169284755,-1.4405008316040018,-3.292356151367386,0.41135448815938247,-2.3664284914856957,-0.5145731717223079,2.5597479007802626,17.142813546317168,-36.706974578315766,0.9259276598816929,12,1.730000495910641,1.730000495910641,-0.6799998283386266,-1.529999732971195,5.130001068115231,0,0.18048788203433141,1.926832218386865,23.540000915527344,-1.4067746200671942,23.190000534057614,1.7586184217016625,22.71999931335449,0.18048788203433141
7783,2003-12-16,22.38999938964844,22.729999542236328,21.75,22.60000038146973,3170200.0,-0.0070953371541206955,3.170216910496583,0.1458339680121862,32.059814664142166,45.00979752595113,1.3341879910416274,1.6786395211468559,-0.36178188260199917,-2.6824726082002535,24.906514812379456,0.9799995422363281,0.07343608177901473,-1.5625006675720172,-3.515408350991578,0.39040701584754345,-2.5389545092817976,-0.5860468258622369,2.4909679771651057,28.444417317708492,-22.68480218111568,0.9764538417097804,12,1.365000724792477,1.6400003433227504,-0.19999980926514027,-1.0699996948242223,5.600000381469723,1,0.33988391325592837,-1.013889201629198,22.54999923706055,1.926832218386865,23.540000915527344,-1.4067746200671942,23.190000534057614,0.33988391325592837
7784,2003-12-17,22.040000915527344,22.70000076293945,21.88999938964844,22.399999618530273,1949400.0,-0.015631910837966,-1.4545430900699696,1.714271441676279,26.732681058018144,41.95466685043027,1.258432123102061,2.0104251482726667,0.06341038345314942,-2.2822259565277534,24.083817659612407,0.8100013732910085,-0.14198592882966565,-1.8354991912841783,-3.9638094558172696,0.2928110732489131,-2.899654323550724,-0.7713440590176326,2.527869714604847,12.888929578993055,-32.66341721150282,1.0641551322665452,12,1.0499992370605469,1.9899988174438477,0.6949987411499023,-0.6450014114379883,4.75,2,0.3747730480226059,3.170216910496583,22.38999938964844,-1.013889201629198,22.54999923706055,1.926832218386865,23.540000915527344,0.3747730480226059
7785,2003-12-18,23.670000076293945,23.88999938964844,22.54999923706055,22.63999938964844,3011600.0,0.07395640168137452,-1.2148744697654092,-2.86112332642799,39.83739984482768,40.159582715371386,-0.5886718828390478,0.3735897481976771,-1.458653475168596,-3.8468789619999697,23.270664646474387,1.8499984741210973,-0.3434590504941255,-0.18900003433227397,-2.3183627661180743,1.9403626974535264,-1.253681400225176,0.875681331560628,0.6160834908250266,85.33333672417534,44.740434536471284,1.0646813658929006,12,-0.7950000762939453,0.3599996566772461,-0.7425003051757812,-2.27500057220459,3.0799999237060547,3,0.2965779651515237,-1.4545430900699696,22.040000915527344,3.170216910496583,22.38999938964844,-1.013889201629198,22.54999923706055,0.2965779651515237
7786,2003-12-19,23.56999969482422,23.95000076293945,23.489999771118164,23.60000038146973,2791600.0,-0.004224773179019925,-3.842102093058237,-0.029126860821051776,39.62263811436794,38.67641582749552,-0.5688746835011429,0.504994551027167,-1.2509439589690885,-3.677937753745681,22.322682926122255,0.4600009918212855,-0.5741642606707984,-0.29250040054321147,-2.4196075029738786,1.8346067018874557,-1.3560539517585433,0.7710531506721203,0.46247551558285593,80.88887532552084,42.68874008847544,1.0635535512153333,12,-0.6949996948242188,0.46000003814697266,-0.5774998664855957,-2.1750001907348633,2.4200000762939453,4,0.2651675893475913,-1.2148744697654092,23.670000076293945,-1.4545430900699696,22.040000915527344,3.170216910496583,22.38999938964844,0.2651675893475913
7787,2003-12-22,23.399999618530273,23.75,23.10000038146973,23.270000457763672,1505700.0,-0.007212561667163553,-1.7659598644563301,-4.333206179667616,37.751009655980354,38.05794668311959,-0.46326910430277835,0.6790962313839302,-0.9665418258382132,-3.4325792882461243,21.313102601920946,0.6499996185302699,-0.7362940292172659,-0.4430004119873061,-2.5800334008796106,1.6940325769049984,-1.5115169064334602,0.6255160824588479,0.5500011444091761,74.99995665118259,39.867573603533955,1.0685164944461525,12,-0.5249996185302734,0.630000114440918,-0.30249977111816406,-1.880000114440918,3.5,0,0.2064102565147572,-3.842102093058237,23.56999969482422,-1.2148744697654092,23.670000076293945,-1.4545430900699696,22.040000915527344,0.2064102565147572
7788,2003-12-23,24.35000038146973,24.399999618530273,23.35000038146973,23.399999618530273,1870900.0,0.04059832386437989,-1.0000000000000067,7.307745352641723,42.236027788045085,38.41712382020049,-1.2990510329809766,-0.31127914413431057,-1.778748979164618,-4.30189042103342,20.046067479234406,1.0499992370605433,-0.8258532519223465,0.5225003242492718,-1.593980277364352,2.638980925862896,-0.5357399765575401,1.5807406250560838,-2.60000038146973,98.0079987051309,63.83964561349901,1.0582403008068115,12,-1.2750005722045934,-0.3200006484985387,-1.3350005149841344,-2.615000724792484,2.069999694824215,1,0.13675564154159803,-1.7659598644563301,23.399999618530273,-3.842102093058237,23.56999969482422,-1.2148744697654092,23.670000076293945,0.13675564154159803
7789,2003-12-24,24.78000068664551,25.0,24.43000030517578,24.43000030517578,1372400.0,0.01765914983323813,-2.2571375632830337,0.3684211583017808,50.79576123545555,38.80298878457396,-1.5713550082687568,-0.7622455493824702,-2.0850398240659835,-4.645965416950755,18.623302244056568,0.6499996185302699,-0.8711867184091062,0.9410005569458058,-1.1944242375562446,3.076425351447856,-0.12671184030521943,2.008712954196831,-2.9770006942749063,91.02043898588265,53.86219426349575,1.0677123972510243,12,-1.4050006866455114,-0.75000095367432,-1.815001010894779,-2.990000724792484,0.9200000762939382,2,0.12953991103812168,-1.0000000000000067,24.35000038146973,-1.7659598644563301,23.399999618530273,-3.842102093058237,23.56999969482422,0.12953991103812168
7790,2003-12-26,24.85000038146973,24.96999931335449,24.739999771118164,24.790000915527344,665700.0,0.0028248463633797627,-1.8749627475055286,0.17142685870922525,58.646609209133395,40.00113995233835,-1.5434288451677425,-0.8780509800035645,-2.0524668623773117,-4.6226929238812495,17.394303593120092,0.22999954223632457,-0.7807400756690441,1.0115002632141135,-1.1229223767759855,3.1459229032042124,-0.05571105678093602,2.078711583209163,-2.9191203887939494,92.10528165019839,48.39907922137445,1.0672113199950486,12,-1.4750003814697301,-0.8200006484985387,-1.8850007057189977,-2.9550008773803746,-0.3500003814697301,4,0.07806843075560854,-2.2571375632830337,24.78000068664551,-1.0000000000000067,24.35000038146973,-1.7659598644563301,23.399999618530273,0.07806843075560854
7791,2003-12-29,25.420000076293945,25.440000534057614,24.81999969482422,24.84000015258789,1974800.0,0.022937613121698508,1.0000000000000115,9.666751438470992,63.67520961129497,43.48412790902947,-2.032438552710108,-1.5055513911760912,-2.5166360160146226,-5.088612464180127,16.204051361171572,0.6200008392333949,-0.6337311535242236,1.5689999580383294,-0.6008889553445904,3.738888871421249,0.4840555013468695,2.6539444147297893,-3.366355283325195,99.14527963848425,49.3928787614028,1.0849444566914601,12,-1.8249998092651367,-1.390000343322754,-2.455000400543213,-3.52500057220459,-0.9300003051757812,0,0.05232100392267025,-1.8749627475055286,24.85000038146973,-2.2571375632830337,24.78000068664551,-1.0000000000000067,24.35000038146973,0.05232100392267025
7792,2003-12-30,25.540000915527344,25.709999084472656,25.190000534057614,25.45000076293945,1996800.0,0.004720725368734691,1.4186176488853175,0.15517269728729563,71.83098213182367,47.90314651654964,-1.8815719400872517,-1.6777026322014592,-2.503696229678159,-5.10485442351068,14.808779910428937,0.5199985504150426,-0.5667766241244365,1.6675007820129402,-0.562598646923103,3.8976002109489833,0.5524510675449186,2.7825504964809618,-3.2831747780932616,92.79668379779183,35.49931823841179,1.1150497144680211,12,-1.7400016784667969,-1.5100011825561523,-2.660001277923584,-3.6450014114379883,1.2299995422363281,1,0.01761937507673461,1.0000000000000115,25.420000076293945,-1.8749627475055286,24.85000038146973,-2.2571375632830337,24.78000068664551,0.01761937507673461
7793,2003-12-31,25.45000076293945,25.6200008392334,25.239999771118164,25.540000915527344,2062500.0,-0.003523889951514314,2.040008544921875,-1.0,71.16279317340984,52.83982564048205,-1.4660322237762955,-1.6552405006606925,-2.292277856174252,-4.900027041154438,13.338106256735305,0.3800010681152344,-0.5239227913511222,1.5665005683898876,-0.6937586162482283,3.8267597530280035,0.43637097607082964,2.6966301607089456,-2.9169207897422815,79.68761175881525,16.140806753438845,1.1301295923190577,12,-1.320001602172848,-1.4200010299682582,-2.5975008010864222,-3.555001258850094,0.929998397827152,2,0.05697441305001161,1.4186176488853175,25.540000915527344,1.0000000000000115,25.420000076293945,-1.8749627475055286,24.85000038146973,0.05697441305001161
7794,2004-01-02,25.149999618530273,25.54999923706055,25.03000068664551,25.45000076293945,2639500.0,-0.011787863867023574,1.0800021362385883,3.333340397575381,65.60508180639206,55.702901413989196,-0.7582194930325876,-1.4658349730275546,-1.879255918251701,-4.487693466300016,11.197757056346264,0.5199985504150391,-0.2851967037449157,1.2889994621276841,-0.907370168262851,3.4853690925182192,0.19081464693241657,2.3871842773229517,-2.362766116431068,42.26805542719724,-22.87695028160428,1.0981848151952678,1,-0.744999885559082,-1.119999885559082,-2.297499656677246,-3.255000114440918,1.1900005340576172,4,0.05049703685991114,2.040008544921875,25.45000076293945,1.4186176488853175,25.540000915527344,1.0000000000000115,25.420000076293945,0.05049703685991114
7795,2004-01-05,26.239999771118164,26.29999923706055,25.239999771118164,25.26000022888184,3130200.0,0.043339966963052756,-1.0784293926032376,-3.266652679496743,69.23075460066192,58.99269213468853,-1.615180963102972,-2.562791991999653,-2.804487864526685,-5.46762244017604,10.648241819204102,1.149999618530277,0.019902442971904577,2.299999618530272,-0.1196831162544072,4.719682353314951,1.0901582511379324,3.5098409859226116,-3.2189450224290823,95.94598077701261,31.225908746743997,1.2098413673923396,1,-1.5399999618530238,-2.2100000381469727,-3.3874998092651367,-4.345000267028809,0.7700004577636754,0,-0.020579230674120708,1.0800021362385883,25.149999618530273,2.040008544921875,25.45000076293945,1.4186176488853175,25.540000915527344,-0.020579230674120708
7796,2004-01-06,26.43000030517578,26.54999923706055,25.90999984741211,26.040000915527344,2626100.0,0.00724087407450158,1.031752951861932,0.39795874675458787,81.18971307594553,63.819214736906886,-1.5162795832663925,-2.6749260360724136,-2.807673858844538,-5.551397005681007,10.4777981371403,0.639999389648441,0.4298648658136628,2.353500175476075,-0.3053663312834729,5.012366682235623,1.0240669220962992,3.6829334288558506,-3.0810511076495537,92.10532589968568,20.484399825623655,1.3294332533797741,1,-1.480000495910641,-2.280000686645508,-3.572500705718994,-4.535000801086426,0.279998779296875,1,-0.07302309053692402,-1.0784293926032376,26.239999771118164,1.0800021362385883,25.149999618530273,2.040008544921875,25.45000076293945,-0.07302309053692402
7797,2004-01-07,26.54999923706055,26.6299991607666,25.79999923706055,26.229999542236328,3048800.0,0.004540254653772058,2.4583363135683993,0.8205133221174629,83.65695503225206,68.42153998626323,-1.276722186003692,-2.6927706037574204,-2.731743625700087,-5.567864536216316,10.797198378330576,0.8299999237060511,0.668327689374447,2.320999145507816,-0.5407700311017116,5.182768322117344,0.8901145572030522,3.75188373381258,-2.8169240347902047,95.00000000000021,17.17738101988151,1.4308845883047636,1,-1.019999504089359,-2.3599996566772496,-3.6849994659423864,-4.654999732971195,-0.7299995422363317,2,-0.07758943597508206,1.031752951861932,26.43000030517578,-1.0784293926032376,26.239999771118164,1.0800021362385883,25.149999618530273,-0.07758943597508206
7798,2004-01-08,27.790000915527344,27.8700008392334,26.920000076293945,27.10000038146973,4506000.0,0.04670439601127763,1.2352949096253745,2.156253725293816,90.66476057795603,72.85142880209662,-2.2098312246038176,-3.726908679445298,-3.7660718298026765,-6.688887994179016,11.815426121852465,1.320001602172848,0.9715641646724187,3.309000778198243,0.12600687037061675,6.491994686025869,1.7175038242844316,4.900497732112054,-3.6513563590675204,97.18310142930251,10.686344327596728,1.5914969539138124,1,-1.4850006103515625,-2.9800004959106445,-4.617501258850098,-5.895001411437988,-1.3500003814697301,3,-0.03670386556891969,2.4583363135683993,26.54999923706055,1.031752951861932,26.43000030517578,-1.0784293926032376,26.239999771118164,-0.03670386556891969
7799,2004-01-09,27.559999465942386,28.059999465942386,27.04999923706055,27.540000915527344,4262400.0,-0.008276410291747971,-1.0199966049259235,0.028983383965573536,84.3033105079665,75.70217339085585,-1.7254679311849976,-3.2840919945489624,-3.424253218234103,-6.359517791382906,13.306221290248132,1.010000228881836,1.3308539922225577,2.836999320983889,-0.5137970155285743,6.187795657496352,1.161601152727659,4.512397489240119,-2.824337904238792,82.26950162733382,-4.193717536234686,1.6753981682562311,1,-1.1199998855590856,-2.654999732971195,-4.282499790191654,-5.664999961853031,-1.2099990844726562,4,-0.04281568679397052,1.2352949096253745,27.790000915527344,2.4583363135683993,26.54999923706055,1.031752951861932,26.43000030517578,-0.04281568679397052
7800,2004-01-12,27.739999771118164,27.75,27.270000457763672,27.60000038146973,2855000.0,0.006531215844115534,5.0,7.000476871720085,86.26083414409395,78.2116872278335,-1.6230964231556477,-3.27357812090386,-3.4980330528235157,-6.444001697572961,14.620369470403705,0.4799995422363281,1.6167546814318428,2.789499664306639,-0.7363237395193103,6.315323068132589,1.0265879623936627,4.552411366219616,-2.405957386651586,85.84072290193767,-1.2727709328347316,1.762911701912975,1,-1.1949996948242152,-2.8350000381469727,-3.890000343322754,-5.475000381469727,-1.8999996185302734,0,-0.05046862401159424,-1.0199966049259235,27.559999465942386,1.2352949096253745,27.790000915527344,2.4583363135683993,26.54999923706055,-0.05046862401159424
7801,2004-01-13,26.75,28.0,26.3700008392334,28.0,3817600.0,-0.0356885284530144,1.6079986572265625,-8.92861035422366,75.49465463809035,78.61876195075202,-0.47449412454506756,-2.140507797080531,-2.4349827131881767,-5.357205092924971,15.341483922852866,1.6299991607666016,1.782865559275887,1.6389999389648438,-1.9086540789653768,5.186653956895064,-0.1348270700002665,3.412826947929954,-0.9252853408677773,42.03542773132703,-44.6849217301198,1.7738270089651096,1,-0.20499992370605113,-1.8450002670288086,-2.3550004959106445,-4.4850006103515625,-1.8799991607666016,1,0.009719634724554727,5.0,27.739999771118164,-1.0199966049259235,27.559999465942386,1.2352949096253745,27.790000915527344,0.009719634724554727
7802,2004-01-14,26.6200008392334,27.04999923706055,26.09000015258789,27.04999923706055,2926000.0,-0.004859781710900957,3.4651286577981444,0.34399871826172157,69.73912131989766,78.46057618925067,-0.1957738793492858,-1.7812879773656078,-2.2287136981161098,-5.141040002838508,16.48641350004147,0.9599990844726598,1.8923327859323038,1.305500698089599,-2.087150659836116,4.698152056015314,-0.39082498087325845,3.0018263770524563,1.439998626708988,26.9035975318706,-55.97695332340041,1.6963256789628567,1,-0.07500076293944957,-1.715001106262207,-1.965001106262207,-4.355001449584961,-2.990001678466797,2,0.0033808505785850596,1.6079986572265625,26.75,5.0,27.739999771118164,-1.0199966049259235,27.559999465942386,0.0033808505785850596
7803,2004-01-15,30.0,30.020000457763672,27.690000534057614,27.690000534057614,14559300.0,0.12697216582296456,-1.0173164176516456,-5.37211179766057,79.99998684587555,80.06001008252662,-3.1988775578553437,-4.8084655678829336,-5.538661935136751,-8.403965289944374,18.12592375679219,3.3999996185302734,2.0099397110083466,4.304999828338623,0.6007066095696985,8.009293047107548,2.4528532189541608,6.157146437723085,-3.9099998474121094,99.49108253917102,16.911475446745015,1.8521466093844619,1,-2.369999885559082,-4.114999771118164,-5.447500228881836,-7.7350006103515625,-6.959999084472656,3,-0.13933334350585935,3.4651286577981444,26.6200008392334,1.6079986572265625,26.75,5.0,27.739999771118164,-0.13933334350585935
7804,2004-01-16,30.29999923706055,30.489999771118164,29.78000068664551,30.0,8155000.0,0.009999974568684955,1.0882316642170233,0.12986982961840768,80.51510361300443,81.31382663945357,-3.007830123408308,-4.698829112394542,-5.746271487388373,-8.585554336290851,19.926068692261865,0.7099990844726527,2.091660229464729,4.191999149322513,0.363735494352472,8.020262804292553,2.2778673218374905,6.106130976807535,-4.20999908447266,95.68180566976778,13.716119465872524,1.9141318274850205,1,-2.154999732971195,-4.179999351501468,-5.852499485015873,-8.034999847412113,-6.0,4,-0.12739269967643074,-1.0173164176516456,30.0,3.4651286577981444,26.6200008392334,1.6079986572265625,26.75,-0.12739269967643074
7805,2004-01-20,30.690000534057614,30.70000076293945,29.81999969482422,30.5,3023200.0,0.012871330257990365,7.380922970727128,0.6333367241839513,80.11427520129605,81.1943335422703,-3.0175431952683276,-4.781072029988589,-6.049374371644404,-8.852557784876986,21.70059170791248,0.8800010681152308,2.215279333272136,4.231000423431393,0.07101620990487234,8.390984636957914,2.1510083166681326,6.310992530194653,-4.424000396728513,99.78307532412511,19.164705539968708,2.0799921067632603,1,-2.4400005340576136,-4.465000152587887,-6.410000801086422,-8.425001144409176,-6.069999694824215,1,-0.14141414392520635,1.0882316642170233,30.29999923706055,-1.0173164176516456,30.0,3.4651286577981444,26.6200008392334,-0.14141414392520635
7806,2004-01-21,29.81999969482422,30.60000038146973,29.5,30.59000015258789,2026200.0,-0.028348022942128348,1.7848078650274595,-4.0526225969985195,72.5263003193503,79.95759412972566,-1.8060235785308656,-3.603586801386612,-5.137544158784259,-7.871193310439999,23.397139374733033,1.1900005340576136,2.415004674037778,3.048499584197998,-1.1366331477026854,7.2336323160986815,0.9559332182476581,5.141065950148338,-3.2879595199584983,80.91104226452322,1.757421875064864,2.0925663659503417,1,-1.4249992370605469,-3.594999313354492,-5.539999961853027,-7.555000305175781,-5.170000076293945,2,-0.1334674575106426,7.380922970727128,30.690000534057614,1.0882316642170233,30.29999923706055,-1.0173164176516456,30.0,-0.1334674575106426
7807,2004-01-22,28.229999542236328,30.10000038146973,28.170000076293945,29.75,3995500.0,-0.053319925179739824,-1.353659784702132,1.9740253949695568,62.63635370554366,76.8433266994576,0.05290992809383965,-1.7214410947836072,-3.5217162707298044,-6.178902730745364,25.075265012068094,1.9300003051757848,2.4706194053986934,1.2169994354248033,-2.6976587396876113,5.131657610537218,-0.740329652131404,3.1743285229810105,-1.4478817320861843,17.94016502049619,-58.620034622419084,1.9573290875562077,1,0.16500091552734375,-2.0049991607666016,-3.9499998092651367,-5.965000152587891,-2.8500003814697266,3,-0.11902227267045706,1.7848078650274595,29.81999969482422,7.380922970727128,30.690000534057614,1.0882316642170233,30.29999923706055,-0.11902227267045706
7808,2004-01-23,27.68000030517578,28.559999465942386,27.399999618530273,28.45000076293945,4733200.0,-0.019482792985443198,1.3434390918688879,0.5065790959672114,61.24444558979534,74.2812305974386,0.6544914181813155,-0.9583082014876751,-2.908549006242989,-5.528772812691322,26.072613337991463,1.159999847412113,2.4370278236027048,0.5005002021789551,-3.2154818592964,4.21648226365431,-1.3574908285587242,2.3584912329166343,-0.6628095178582782,8.484866349815718,-69.42175014013199,1.8579910307376777,1,0.7150001525878906,-1.4549999237060547,-3.40000057220459,-5.415000915527344,-2.4300003051757812,4,-0.1463150686328527,-1.353659784702132,28.229999542236328,1.7848078650274595,29.81999969482422,7.380922970727128,30.690000534057614,-0.1463150686328527
7809,2004-01-26,27.989999771118164,28.13999938964844,27.399999618530273,27.85000038146973,2557000.0,0.011199402547853898,2.3636458215929497,-0.18181728106375117,58.35721010490235,71.1808279264173,0.46030832801126564,-1.0703706254833705,-3.1562786716300124,-5.730393586416902,26.669139268890024,0.7399997711181676,2.3934896251869837,0.6499997138977065,-2.903340902378453,4.203340330173866,-1.1266705942403732,2.426670022035786,-0.7518403852633426,17.87878630246726,-55.36054539300601,1.776670308138079,1,0.4050006866455078,-1.6949996948242188,-4.097499847412109,-5.725000381469727,-4.159999847412113,0,-0.176848835157853,1.3434390918688879,27.68000030517578,-1.353659784702132,28.229999542236328,1.7848078650274595,29.81999969482422,-0.176848835157853
7810,2004-01-27,26.790000915527344,28.18000030517578,26.71999931335449,28.0,3326000.0,-0.04287241391223784,-1.162960765198711,-8.642888283378966,51.567946971718406,68.52230485237597,1.6889940882559635,0.2976825787651798,-1.9302039062793668,-4.435238595773601,27.09390859620821,1.4600009918212926,2.12899560828329,-0.6469991683959968,-4.015235028983039,2.721236692191045,-2.3311170986895178,1.0371187618975242,3.909999847412106,1.804164507791212,-66.19641333837833,1.6841179302935216,1,1.6049995422363281,-0.16500091552734375,-3.2300009727478027,-4.525001525878906,-2.8900012969970703,1,-0.09294518825580189,2.3636458215929497,27.989999771118164,1.3434390918688879,27.68000030517578,-1.353659784702132,28.229999542236328,-0.09294518825580189
7811,2004-01-28,26.75,27.76000022888184,26.68000030517578,27.1200008392334,3482100.0,-0.001493128561416368,-3.235291917707307,0.305786048916436,50.87719621126994,66.42653539586178,1.9321848864872635,0.46634222813538173,-1.8453562745758134,-4.320105385846297,27.177636205470623,1.0799999237060582,1.9884378771588196,-0.753500080108644,-4.0045418873570995,2.4975417271398115,-2.3790209837328717,0.8720208235155837,3.8704007339477506,2.046774656802735,-59.95515455312282,1.625520903624227,1,1.9400005340576172,0.15000057220458984,-3.2975001335144043,-4.4850006103515625,-2.7000007629394496,2,-0.07962613685108788,-1.162960765198711,26.790000915527344,2.3636458215929497,27.989999771118164,1.3434390918688879,27.68000030517578,-0.07962613685108788
7812,2004-01-29,25.989999771118164,27.059999465942386,25.520000457763672,26.90999984741211,3337100.0,-0.028411223509601347,1.5245899588981684,2.486481052854057,41.75823657585508,62.17745203252616,2.8981979512282017,1.3299721668539277,-1.0113423594743658,-3.502361226574461,26.922936907249134,1.5399990081787145,1.792000518232257,-1.5360002517700195,-4.735647443563391,1.6636469400233516,-3.135823847666707,0.06382334412666779,4.472784945678708,15.460508772865428,-40.35249310365543,1.5998235958966858,1,2.1200008392333984,0.9100008010864258,-2.5374999046325684,-3.7250003814697266,-3.129999160766605,3,-0.05155829797570788,-3.235291917707307,26.75,-1.162960765198711,26.790000915527344,2.3636458215929497,27.989999771118164,-0.05155829797570788
7813,2004-01-30,26.899999618530273,27.04999923706055,26.0,26.0,3757300.0,0.03501346115529258,-1.3333326269076222,-0.9782603737988369,47.15517269728726,58.47079304189093,1.6787584322816897,0.5630397508761469,-1.8400639169248834,-4.362471038283218,26.65447334246449,1.0599994659423864,1.7405492423975844,-0.6985003471374505,-3.7629399873930147,2.365939293118114,-2.2307201672652326,0.8337194729903317,3.2662180427246064,51.87967067401116,-0.5625233851424625,1.5322198201277824,1,1.210000991821289,0.1250009536743164,-3.4474997520446777,-4.635000228881836,-3.739999771118164,4,-0.05650559402672284,1.5245899588981684,25.989999771118164,-3.235291917707307,26.75,-1.162960765198711,26.790000915527344,-0.05650559402672284
7814,2004-02-02,26.420000076293945,27.26000022888184,26.29999923706055,27.03000068664551,2952000.0,-0.017843849406811052,-1.2588197807228347,-0.6777787432262643,44.453781728109476,54.508515989314645,1.7327139025300191,1.2048354771784062,-1.2965502549874444,-3.8358241916201017,26.560734469704407,0.9600009918212891,1.7614872307051783,-1.2419999122619636,-4.140976753470145,1.656976928946218,-2.6914883328660544,0.20748850834212718,3.467444552751463,33.834574066080314,-13.788786681478086,1.44948842060409,2,1.640000343322754,1.1450004577636719,-2.8675003051757812,-4.155000686645508,-4.059999465942386,0,-0.044284635613750734,-1.3333326269076222,26.899999618530273,1.5245899588981684,25.989999771118164,-3.235291917707307,26.75,-0.044284635613750734
7815,2004-02-03,25.70000076293945,27.1200008392334,25.440000534057614,27.1200008392334,3656100.0,-0.027252055687938315,1.3661974857922732,2.327866648322778,45.48581476770356,51.50401759468723,1.8667528406966056,1.9840272551898401,-0.5336336826203976,-3.0518141001780386,26.119800738207722,1.6800003051757848,1.3162808576246618,-1.9349992752075238,-4.899068077034407,1.0290695266193595,-3.4170336761209654,-0.45296487429408216,3.9253972158290544,11.206907891491545,-35.589764034611406,1.4820344009134419,2,2.0699996948242223,2.019999504089359,-1.9975008964538539,-3.435001373291012,-3.300001144409176,1,-0.07276267640933398,-1.2588197807228347,26.420000076293945,-1.3333326269076222,26.899999618530273,1.5245899588981684,25.989999771118164,-0.07276267640933398
7816,2004-02-04,24.5,25.35000038146973,24.489999771118164,25.20000076293945,3823100.0,-0.0466926353041166,-1.3888865341414924,0.4929582572744489,41.653539250910534,49.17259376639466,2.495141805342268,3.195877939307195,0.7123440470831959,-1.798920817874496,25.7017910326237,1.2100009918212855,0.7648011159400987,-3.038500022888183,-6.280398400078823,0.20339835430245756,-4.659449211483501,-1.4175508342928644,4.790566183191633,0.36101903354591847,-46.929836678142806,1.6209491885953198,2,2.0249996185302734,3.0950002670288086,-0.7975001335144043,-2.2350006103515625,-1.6499996185302699,2,-0.02448981148856022,1.3661974857922732,25.70000076293945,-1.2588197807228347,26.420000076293945,-1.3333326269076222,26.899999618530273,-0.02448981148856022
7817,2004-02-05,24.489999771118164,25.290000915527344,24.239999771118164,24.70000076293945,4813900.0,-0.000408172607421875,-1.957745570793429,0.300001089912313,20.471595530875618,44.64227709318136,2.1443312684666225,3.2081170227391667,0.7598039580185869,-1.7427344438205878,25.45729014016047,1.0500011444091797,0.14486799603778167,-2.945500278472899,-6.440642448900302,0.5496418919545043,-4.693071363686599,-1.197929193259199,4.320509770866121,8.278144440584827,-31.070920979300872,1.7475710852137014,2,1.7200002670288086,2.9800004959106445,-0.6774997711181641,-2.2250003814697266,-2.539999008178711,3,-0.01796653892077693,-1.3888865341414924,24.5,1.3661974857922732,25.70000076293945,-1.2588197807228347,26.420000076293945,-0.01796653892077693
7818,2004-02-06,26.770000457763672,26.920000076293945,24.690000534057614,24.70000076293945,5287400.0,0.09309925308102218,-1.1339706980165363,-9.85709484927494,34.394348582339234,41.97973692400768,-0.31103656185347006,0.8935975930271347,-1.4835178588190416,-3.9586705697936964,23.898276440935476,2.4300003051757812,-0.3405186249535639,-0.614499568939209,-4.11761962354635,2.888620485667932,-2.3660595962427777,1.1370604583643598,1.4920479117166785,83.7748444753212,49.42195288552109,1.75156002730357,2,-0.5600004196166992,0.6999998092651367,-2.8550009727478027,-4.505001068115234,-4.6100006103515625,4,-0.14605901309494218,-1.957745570793429,24.489999771118164,-1.3888865341414924,24.5,1.3661974857922732,25.70000076293945,-0.14605901309494218
7819,2004-02-09,26.3799991607666,26.96999931335449,26.309999465942386,26.809999465942386,2239700.0,-0.014568595081363322,-1.315790178153154,-0.20772964665209723,30.946061671268936,39.68841633506885,-0.19381234154550953,1.255008484027492,-1.0570671113228194,-3.522668298260193,22.12855271551055,0.6599998474121023,-0.6551378677213329,-0.9455008506774902,-4.475817370144078,2.5848156687890977,-2.7106591104107842,0.8196574090558038,1.3994033769102856,74.30550680486108,46.236799313733144,1.7651582597332947,2,-0.37999916076660156,1.090001106262207,-2.299999713897705,-4.114999771118164,-3.429998397827152,0,-0.12206214616349964,-1.1339706980165363,26.770000457763672,-1.957745570793429,24.489999771118164,-1.3888865341414924,24.5,-0.12206214616349964
7820,2004-02-10,26.34000015258789,26.729999542236328,26.01000022888184,26.479999542236328,1926600.0,-0.0015162626782111444,1.249999999999989,0.325579744859031,33.3969480236555,37.74616653644502,-0.2507252271925573,1.2487703857688501,-0.9903257357174837,-3.438509643235971,20.339975444490292,0.7199993133544886,-0.9359602136779586,-0.9154998779296868,-4.466668401124938,2.6356686452655644,-2.6910841395273124,0.8600843836679388,1.014674053101949,76.92310379471625,53.244354144062044,1.7755842615976252,2,-0.5900001525878906,1.130000114440918,-2.122500419616699,-4.075000762939453,-3.8099994659423793,1,-0.15110096883751534,-1.315790178153154,26.3799991607666,-1.1339706980165363,26.770000457763672,-1.957745570793429,24.489999771118164,-0.15110096883751534
7821,2004-02-11,27.01000022888184,27.149999618530273,26.18000030517578,26.25,4007200.0,0.025436601078687504,-1.1555549433199324,-5.428596730245257,43.619250096714175,37.95294581654048,-0.9833784931283986,0.6316316862882765,-1.6352403537995919,-4.0657538903002575,19.492078439056908,0.9699993133544922,-1.1957570195796734,-0.2584998130798297,-3.8037753883364935,3.286775762176834,-2.03113760070816,1.5141379745485004,-2.7700004577636754,95.18902415843985,67.86035233548867,1.7726377876283315,2,-1.2600002288818395,0.4600000381469691,-2.6450004577636754,-4.745000839233402,-5.909999847412113,2,-0.17067754799283874,1.249999999999989,26.34000015258789,-1.315790178153154,26.3799991607666,-1.1339706980165363,26.770000457763672,-0.17067754799283874
7822,2004-02-12,26.709999084472656,27.65999984741211,26.559999465942386,26.75,2018900.0,-0.011107039684079334,-5.470587575312302,-0.05263276773770928,44.79054201062789,37.69020907357832,-0.6375501218840327,0.9894506277601707,-1.31118832483196,-3.7287781556640027,19.030221970381927,1.100000381469723,-1.3006744274311615,-0.5630008697509759,-4.105037658641294,2.979035919139342,-2.334019264196133,1.2080175246941813,-2.411799316406249,68.01343493017629,36.7189675131127,1.7710183944451587,2,-0.7599992752075195,0.7600011825561523,-2.159999370574951,-4.324999809265137,-5.619998931884766,3,-0.14451511925535265,-1.1555549433199324,27.01000022888184,1.249999999999989,26.34000015258789,-1.315790178153154,26.3799991607666,-0.14451511925535265
7823,2004-02-13,25.81999969482422,27.25,25.04999923706055,26.86000061035156,2570800.0,-0.03332083190395241,1.4175836613554296,25.999427808506493,39.02932360103517,37.0874915039034,0.09291105885796469,1.6340152492721174,-0.4108525602504578,-2.8010155973349207,16.931573446029123,2.2000007629394496,-1.422744598275493,-1.2440002441406257,-4.5967580184413634,2.108757530160112,-2.9203791312909964,0.43237864300974493,-1.3873279235839817,29.501926348590075,-3.3453854328316623,1.6763788871503693,2,0.13000011444091797,1.6500005722045898,-0.9600000381469727,-3.395000457763672,-4.819999694824219,4,-0.1498837714030079,-5.470587575312302,26.709999084472656,-1.1555549433199324,27.01000022888184,1.249999999999989,26.34000015258789,-0.1498837714030079
7824,2004-02-17,26.440000534057614,26.56999969482422,25.809999465942386,25.96999931335449,2182700.0,0.0240124262804573,1.0821937135839588,-0.45192385284084813,48.120299365535324,37.380212014773605,-0.5855289887362396,0.748375348363858,-1.0250275048320034,-3.3827774063168867,14.51312230020746,0.7600002288818324,-1.3521099154841885,-0.4309994697570829,-3.424584948676152,2.5625860091619863,-1.9277922092166158,1.06579326970245,-1.8782356397705016,53.2567422200654,15.801798532684309,1.4967927394595344,2,-0.4900007247924769,1.029999732971195,-0.8825001716613734,-3.3950004577636683,-4.64999961853027,1,-0.16187596823730754,1.4175836613554296,25.81999969482422,-5.470587575312302,26.709999084472656,-1.1555549433199324,27.01000022888184,-0.16187596823730754
7825,2004-02-18,26.35000038146973,26.739999771118164,26.059999465942386,26.34000015258789,1440700.0,-0.003403939136534917,-1.3859592765480606,0.021277027465756538,47.86325047576722,38.07017992864656,-0.4398891141047194,0.5233973904509632,-0.8998234868513073,-3.2331177029205023,11.823503323600978,0.6800003051757777,-1.4243390773553202,-0.3039996147155719,-2.7019055908074847,2.093906361376341,-1.5029526027615283,0.8949533733303845,-1.664306089057618,49.8084613181019,7.5493298546762375,1.198952988045957,2,-0.4000005722045934,1.1199998855590785,-0.677500724792484,-3.0000009536743164,-2.670000076293949,2,-0.12903224171948335,1.0821937135839588,26.440000534057614,1.4175836613554296,25.81999969482422,-5.470587575312302,26.709999084472656,-0.12903224171948335
7826,2004-02-19,25.84000015258789,27.40999984741211,25.709999084472656,27.25,4154700.0,-0.019354847115694573,-1.0359266391186461,-140.9967575814872,49.17673119058511,41.259639446392065,0.31310591004377386,0.7588441848061436,-0.3288714376108359,-2.6613470615321866,9.16101506684418,1.7000007629394531,-1.438213200999936,-0.6149998664855971,-2.5156534338077066,1.2856537008365123,-1.5653266501466518,0.3353269171754576,-1.0353336379757785,30.268227233131935,-14.74538686179925,0.950326783661054,2,0.33500003814697266,1.630000114440918,-0.11500024795532227,-2.1100006103515625,-2.440000534057617,3,-0.1280959538079136,-1.3859592765480606,26.35000038146973,1.0821937135839588,26.440000534057614,1.4175836613554296,25.81999969482422,-0.1280959538079136
7827,2004-02-20,24.8700008392334,26.0,24.70000076293945,25.75,5655400.0,-0.03753867289576418,-1.1311474897245377,0.6241129475167941,38.93130676024945,41.7637459106043,1.5004671614248508,1.5433421715592033,0.6985125226461761,-1.6226153673881747,7.962382990871031,1.2999992370605504,-1.4408251058992718,-1.41699924468994,-3.2498238377722366,0.41582534839235663,-2.33341154123109,-0.5005869481487899,2.789999008178711,6.273067665151233,-36.3075816895913,0.9164122965411485,2,1.3099994659423828,2.59999942779541,0.8549990653991699,-0.05000114440917969,-1.0300006866455078,4,-0.15158827223746407,-1.0359266391186461,25.84000015258789,-1.3859592765480606,26.35000038146973,1.0821937135839588,26.440000534057614,-0.15158827223746407
7828,2004-02-23,23.6299991607666,25.09000015258789,23.270000457763672,24.979999542236328,5566000.0,-0.049859334001736144,1.318468582841412,1.5340928056041425,35.951662850050184,42.319923819357776,2.512427541158072,2.597548503663038,2.0068515081065996,-0.31991504726941145,7.683736649210224,1.8199996948242188,-1.3129083735141371,-2.4545008659362786,-4.519522709763443,-0.3894790221091142,-3.4870117878498625,-1.4219899440226946,3.970800704956055,8.69562212745882,-33.54589048307169,1.0325109219135824,2,1.835000991821289,3.355001449584961,2.095000743865967,1.2750005722045898,0.3900012969970703,0,-0.10749044005028685,-1.1311474897245377,24.8700008392334,-1.0359266391186461,25.84000015258789,-1.3859592765480606,26.35000038146973,-0.10749044005028685
7829,2004-02-24,23.040000915527344,23.57999992370605,22.81999969482422,23.57999992370605,6065800.0,-0.024968187312458534,1.81482083252391,0.39999915228973343,36.42857643327475,42.65677142042658,2.8818837498171526,2.948881750220984,2.6607073561843,0.34371928479366076,7.475637677051225,0.8099994659423828,-0.9753304253855113,-2.7969991683959954,-5.075891715781381,-0.5181066210106096,-3.9364454420886865,-1.6575528947033042,4.387566973876954,4.793054757941261,-39.665004136652804,1.1394462736926922,2,2.1999988555908203,3.719999313354492,3.717499256134033,2.844999313354492,0.7899990081787074,1,-0.08854170288476537,1.318468582841412,23.6299991607666,-1.1311474897245377,24.8700008392334,-1.0359266391186461,25.84000015258789,-0.08854170288476537
7830,2004-02-25,24.29999923706055,24.29999923706055,23.15999984741211,23.32999992370605,4697500.0,0.054687424976795684,1.3505158693484827,-1.7962983240026387,48.98579741095818,43.25305445534258,1.4550989522390871,1.5734453835343238,1.4653726712389528,-0.8361652740101313,7.631905147405188,1.2599983215332067,-0.8953421505893253,-1.4125007629394482,-3.7436434238990266,0.9186418980201303,-2.5780720934192374,-0.24692943245965893,2.851114560668943,32.24399766962736,-17.057069369482107,1.16557133047979,2,0.9400005340576136,2.4600009918212855,2.8325004577636683,1.8200006484985316,0.2700004577636683,2,-0.10329211524028137,1.81482083252391,23.040000915527344,1.318468582841412,23.6299991607666,-1.1311474897245377,24.8700008392334,-0.10329211524028137
7831,2004-02-26,24.6200008392334,24.90999984741211,23.8799991607666,24.059999465942386,3865400.0,0.013168790626330695,-1.2391270996338728,0.5773214120682084,50.63913983657196,43.902898658225254,0.8497875571274953,1.1443596332951635,1.2038030916545637,-1.0735386336926034,7.663828958656338,1.0300006866455078,-0.7335134934819472,-0.9859992027282729,-3.3121832180462825,1.3401848125897367,-2.1490912103872795,0.17709280493073365,2.27124611232178,56.603804140505595,2.0263021035475433,1.1630920076590054,2,0.4949989318847656,2.089999198913574,2.617499351501465,1.6049995422363281,0.7399997711181605,3,-0.038180361576579336,1.3505158693484827,24.29999923706055,1.81482083252391,23.040000915527344,1.318468582841412,23.6299991607666,-0.038180361576579336
7832,2004-02-27,24.649999618530273,24.85000038146973,24.270000457763672,24.54999923706055,3028100.0,0.0012184719039112224,1.319990844761468,0.17857167185509115,36.61615644689853,43.6347689744323,0.5552370927607626,1.0633422323766482,1.265705261107108,-1.0243666834296192,8.117472210688215,0.5799999237060582,-0.6207808792213996,-0.889000415802002,-3.2456071799747264,1.4676063483707225,-2.067303797888364,0.28930296628436025,1.996972497621048,80.61672047013192,28.50426756548933,1.1783033820863624,2,0.4650001525878906,1.8100004196166992,2.660000801086426,1.5750007629394531,1.0799999237060547,4,-0.050709939932831904,-1.2391270996338728,24.6200008392334,1.3505158693484827,24.29999923706055,1.81482083252391,23.040000915527344,-0.050709939932831904
7833,2004-03-01,25.3799991607666,25.399999618530273,24.53000068664551,24.649999618530273,2393300.0,0.02961458635023928,1.2597361420057276,7.299967575197193,43.946730004816864,43.17103904546358,-0.27238431803125707,0.22517415727505607,0.6431421870180856,-1.6714241981767444,8.444892962582019,0.8699989318847621,-0.6885680059896551,-0.08300085067748952,-2.3511797949091218,2.1851780935541427,-1.2170903227933074,1.0510886214383284,1.037354610105094,99.2247884358484,47.857480095919776,1.134089472115817,3,-0.2649993896484375,0.3100004196166992,1.9300012588500977,0.845001220703125,-0.28999900817871094,0,-0.06067766190312973,1.319990844761468,24.649999618530273,-1.2391270996338728,24.6200008392334,1.3505158693484827,24.29999923706055,-0.06067766190312973
7834,2004-03-02,25.25,25.729999542236328,25.0,25.149999618530273,2569500.0,-0.005122110522665424,-2.6500011920940323,0.13698690983199643,43.47305178578118,42.68323919102069,-0.36759501070568845,0.2772398091398358,0.8925655447562661,-1.4684562256041112,8.874972427903954,0.7299995422363281,-0.7658309210657421,-0.15450000762939453,-2.3786778950788623,2.0696778798200732,-1.2665889513541266,0.9575889360953376,0.9515125263088464,81.32297279244779,31.817326236938214,1.1120889437247334,3,-0.13500022888183594,0.25,2.060000419616699,0.9750003814697266,-0.20000076293944957,1,-0.048712853157874436,1.2597361420057276,25.3799991607666,1.319990844761468,24.649999618530273,-1.2391270996338728,24.6200008392334,-0.048712853157874436
7835,2004-03-03,23.82999992370605,25.01000022888184,23.70000076293945,25.0,3992400.0,-0.05623762678391875,1.2016787866062502,-11.699956131148827,32.527467920905764,40.833321049945205,0.7346023900153291,1.6337227820645701,2.3654037769712453,0.023063758684244817,8.974026573282906,1.5499992370605504,-0.7465487772262698,-1.481000041961675,-3.8077316197804514,0.8457315358571016,-2.644365830871063,-0.31763425305228665,2.1686218327137183,6.403903396022178,-35.78132424091543,1.1633657889093882,3,0.5799999237060582,1.6700000762939489,3.5150003433227575,2.3950004577636754,1.159999847412113,2,0.0,-2.6500011920940323,25.25,1.2597361420057276,25.3799991607666,1.319990844761468,24.649999618530273,0.0
7836,2004-03-04,23.899999618530273,24.04999923706055,23.479999542236328,23.85000038146973,3469600.0,0.0029374609755909997,2.257155313351453,-0.04273438786339156,34.160087888590155,40.30318561976083,0.40283636854231375,1.5984196147839356,2.353368853358802,0.025078400329306305,8.480832897313746,0.5699996948242223,-0.8978104144233789,-1.3810003280639656,-3.766490688322545,1.0044900321946137,-2.573745508193255,-0.1882551479346759,1.9079048141937633,18.66667005750868,-19.414896012592852,1.1927451801292892,3,0.375,1.390000343322754,3.6100006103515625,2.325000762939453,1.3000011444091761,3,0.02803347644300702,1.2016787866062502,23.82999992370605,-2.6500011920940323,25.25,1.2597361420057276,25.3799991607666,0.02803347644300702
7837,2004-03-05,24.04999923706055,24.34000015258789,23.309999465942386,23.79999923706055,3899400.0,0.006276134766712627,1.4819238900634377,5.000076295109839,39.11438465111699,40.65459915321271,0.138893334099901,1.490167783349957,2.2697525717743936,-0.048110095573953515,7.717486332800469,1.0300006866455043,-1.0549996194229472,-1.2090006828308084,-3.633011351362228,1.2150099857006111,-2.4210060170965164,0.0030046514348995856,1.5786309113894959,30.578501974736344,-8.233555731556851,1.2120053342657093,3,0.225000381469723,1.1900005340576136,3.745001316070553,2.175001144409176,0.8100013732910085,4,0.05446991329930362,2.257155313351453,23.899999618530273,1.2016787866062502,23.82999992370605,-2.6500011920940323,25.25,0.05446991329930362
7838,2004-03-08,22.86000061035156,24.489999771118164,22.79999923706055,24.20000076293945,3203200.0,-0.049480193948415074,-1.3150646276366607,-5.3600006103515625,29.42527606694844,39.87645466806534,1.350165614764606,2.5004174295178494,3.483049278381646,1.2175094790649759,8.37496868900418,1.6900005340576136,-1.2384648878465931,-2.203499317169193,-4.742369840882926,0.33537120654454,-3.4729345790260595,-0.9340640553123265,2.600111710880938,2.0478282266734746,-33.493859544867334,1.2694352618568667,3,1.4049987792968786,2.369998931884769,4.644999980926517,3.3649997711181676,2.0199985504150426,0,0.1255467565729269,1.4819238900634377,24.04999923706055,2.257155313351453,23.899999618530273,1.2016787866062502,23.82999992370605,0.1255467565729269
7839,2004-03-09,23.15999984741211,23.34000015258789,22.350000381469727,22.899999618530273,5350400.0,0.013123325855236567,2.193543325980822,-0.19402999945911015,32.098750632304714,38.000116137103845,1.19460363477042,2.0520233928571514,3.1964521785914215,0.9847857236576658,9.203742033215576,0.9899997711181641,-1.2399565002390318,-1.7425001144409187,-4.337620001816724,0.8526197729348866,-3.0400600581288195,-0.44494017075301784,2.0873034270866313,30.451109488988248,-3.150189108163378,1.2975599436879017,3,0.880000114440918,1.8450002670288086,4.407500743865967,3.065000534057617,0.2900009155273402,1,0.08333334705921591,-1.3150646276366607,22.86000061035156,1.4819238900634377,24.04999923706055,2.257155313351453,23.899999618530273,0.08333334705921591
7840,2004-03-10,22.36000061035156,23.489999771118164,22.149999618530273,23.09000015258789,3353400.0,-0.03454228162052175,-1.33043195584245,-2.807688075413578,31.08694489375442,35.82765003234634,1.8891372615169253,2.675749950771575,3.9985771702915756,1.8359564431286977,9.900681267601929,1.3400001525878906,-1.122565169937836,-2.3434993743896513,-5.080976148740223,0.39397739996092085,-3.7122377615649356,-0.974760987214367,2.5975723748442796,8.97440077467678,-24.013780867803924,1.3687383871752854,3,1.5799989700317418,2.5449991226196325,5.452499866485599,3.8649997711181676,0.5799999237060547,2,0.12030404978896359,2.193543325980822,23.15999984741211,-1.3150646276366607,22.86000061035156,1.4819238900634377,24.04999923706055,0.12030404978896359
7841,2004-03-11,22.399999618530273,23.0,22.15999984741211,22.200000762939453,5038100.0,0.0017888643598782394,-4.999986376114604,-0.27397120685600684,35.06648511090545,35.65546432834711,1.6775239600113174,2.3954911555894256,3.9428369319896603,1.8451666265917552,10.967715731515636,0.8400001525878906,-0.9612192728064137,-2.073000335693358,-4.7687676205721665,0.6227669491854506,-3.4208839781327605,-0.7251166932539554,2.2206645626656965,10.683759987088717,-24.62273658872485,1.347883642439404,3,1.5399999618530273,2.505000114440918,5.345000743865967,3.825000762939453,0.6599998474121129,3,0.11562500878104154,-1.33043195584245,22.36000061035156,2.193543325980822,23.15999984741211,-1.3150646276366607,22.86000061035156,0.11562500878104154
7842,2004-03-12,22.85000038146973,23.20000076293945,22.51000022888184,22.649999618530273,2318600.0,0.020089320116202014,-1.8750049670584812,1.0000095367977517,44.7860987793466,35.74872752551708,1.0564376718361608,1.730189450519834,3.4781308594561366,1.4591473804685258,11.727456523619878,0.8000011444091761,-1.0343453198990176,-1.429999637603757,-4.001257734850661,1.1412584596431472,-2.715628686227209,-0.14437058898030486,1.4741840522063576,29.914560568096572,-8.396247361709765,1.2856290486234527,3,1.0899991989135707,2.0549993515014613,4.209999561309811,3.3749999999999964,-0.610000610351566,4,0.10284465392724718,-4.999986376114604,22.399999618530273,-1.33043195584245,22.36000061035156,2.193543325980822,23.15999984741211,0.10284465392724718
7843,2004-03-15,21.950000762939453,22.70000076293945,21.01000022888184,22.70000076293945,2491700.0,-0.039387291181847583,3.506668090820336,-3.749985694939739,43.003844082072405,35.696593336216104,1.5854525741181327,2.4510599255347714,4.355565320382702,2.4119980863946644,12.440759156867898,1.8400001525878906,-1.1848488655086413,-2.1364993095397935,-4.80058607548332,0.5275874564037331,-3.468542692511555,-0.804455926568032,2.1132814929191355,37.90325433729612,-4.455347789956548,1.3320433829717633,3,1.0599994659423864,2.3849992752075195,4.8899993896484375,4.274999618530273,0.9699993133544922,0,0.13257402033103216,-1.8750049670584812,22.85000038146973,-4.999986376114604,22.399999618530273,-1.33043195584245,22.36000061035156,0.13257402033103216
7844,2004-03-16,22.15999984741211,22.54999923706055,21.51000022888184,22.25,2597800.0,0.009567156135466659,2.014495878460155,0.1200002034505214,34.124619591147905,35.874054632909676,0.9957565875632888,2.0068664429207033,4.134647454570867,2.2529353110752517,13.192609550760645,1.039999008178711,-1.2064019273091873,-1.7125001907348647,-4.265886809116065,0.8408864276463355,-2.989193499925463,-0.4358068815442664,1.4758229246697354,46.37096091934214,2.6200348604653527,1.2766933091906,3,0.5900001525878906,2.1750001907348633,4.680000305175781,4.065000534057617,0.5599994659423793,1,0.12274365216984151,3.506668090820336,21.950000762939453,-1.8750049670584812,22.85000038146973,-4.999986376114604,22.399999618530273,0.12274365216984151
7845,2004-03-17,22.95000076293945,22.979999542236328,22.309999465942386,22.399999618530273,2173000.0,0.0356498610544711,1.1967262323530674,-6.111113465858478,38.41885149994196,36.347250589726535,0.07576832466692096,1.0003756004367226,3.307543176829224,1.5371842072090836,13.971715404030855,0.8199996948242188,-1.3482423254091067,-0.7524992942810087,-3.051422035145478,1.5464234465834608,-1.9019606647132434,0.39696207615122603,0.3182068530943951,88.58447766965597,44.54016624721927,1.1494613704322354,3,-0.20000076293944957,1.384999275207523,3.7849993705749547,3.274999618530277,0.44999885559082387,2,0.02178649165046731,2.014495878460155,22.15999984741211,3.506668090820336,21.950000762939453,-1.8750049670584812,22.85000038146973,0.02178649165046731
7846,2004-03-18,22.53000068664551,23.18000030517578,22.25,22.95000076293945,2835900.0,-0.018300656310747065,1.1136390729409826,-0.7636349134238838,36.05262880510053,36.007055495724714,0.31401973589493437,1.2223550507152332,3.67866924014859,2.0378888634657173,15.263455950288693,0.9300003051757812,-1.5058201957429667,-1.006999397277827,-3.1276750936329947,1.1136762990773406,-2.0673372454554126,0.05333845089975853,-1.5200004577636719,69.40639667093737,28.749465395088336,1.0603378481775845,3,0.21999931335448863,1.8049993515014613,4.079999446868893,3.694999694824215,0.0,3,0.018197950950579633,1.1967262323530674,22.95000076293945,2.014495878460155,22.15999984741211,3.506668090820336,21.950000762939453,0.018197950950579633
7847,2004-03-19,21.100000381469727,22.149999618530273,21.07999992370605,21.96999931335449,5059900.0,-0.06347093926292713,-1.3516480752543376,2.0714256520179557,24.216860603531487,35.42834266645616,1.4321636451377806,2.482725475971538,5.038302611494473,3.5430137362183167,16.150985288641873,1.4500007629394602,-1.477714046735727,-2.2484996795654304,-4.534081123809923,0.03708176467906199,-3.3912904016876766,-1.1057089574431842,-0.04660015106200888,4.147472323668984,-27.898885840707536,1.1427907221222455,3,1.1499996185302734,3.234999656677246,5.509999752044678,5.125,0.7099990844726598,4,0.09289095019135418,1.1136390729409826,22.53000068664551,1.1967262323530674,22.95000076293945,2.014495878460155,22.15999984741211,0.09289095019135418
7848,2004-03-22,21.09000015258789,21.299999237060547,20.700000762939453,20.959999084472656,3315400.0,-0.00047394448820092805,1.1818156597007885,-0.14942669852892876,24.572117162554306,34.59205005870612,1.3015582247618163,2.416577768534541,4.9363938129981975,3.624531923817287,16.29013049646489,0.5999984741210938,-1.4886999834256294,-2.1314999580383294,-4.624118213778544,0.36111829770188564,-3.377809085908435,-0.8851908301682236,2.0900001525878906,15.72578474336158,-9.67071244674284,1.246309127870107,3,1.005000114440918,2.9650001525878906,5.619999885559082,5.135000228881836,0.39999961853027344,0,0.05452819394072694,-1.3516480752543376,21.100000381469727,1.1136390729409826,22.53000068664551,1.1967262323530674,22.95000076293945,0.05452819394072694
7849,2004-03-23,21.0,21.399999618530273,20.46999931335449,21.350000381469727,4013700.0,-0.004267432524264203,3.1333452013105796,-2.692288506118137,29.343055897037758,34.39828461462649,1.1766813984384221,2.4726859003555113,4.9185465754367,3.7389900074678053,16.235526757059464,0.9300003051757848,-1.5927653005359375,-2.119500064849852,-4.803035949067894,0.5640358193681898,-3.4612680069588713,-0.7777321227408329,2.1304003143310553,19.55721375176757,-7.901261917532118,1.3417679421090205,3,0.8350000381469691,2.939999580383301,5.710000038146973,5.225000381469727,-0.39999961853027344,1,0.09142857506161639,1.1818156597007885,21.09000015258789,-1.3516480752543376,21.100000381469727,1.1136390729409826,22.53000068664551,0.09142857506161639
7850,2004-03-24,21.790000915527344,22.18000030517578,21.100000381469727,21.11000061035156,4844500.0,0.03761909121558782,-2.0857107045738172,-1.942855897243077,36.063412683595,34.50905434492533,0.33226423670046046,1.5652519474257076,4.021851734225738,2.9733393339575542,16.48979432635609,1.1800003051757812,-1.486239962096331,-1.203999233245849,-3.8898478441267876,1.4818493776350898,-2.5469235386863183,0.13892507219462047,1.2339833587646503,48.70852837901474,19.306070551388068,1.3429243054404687,3,0.044999122619625354,2.149998664855957,4.919999122619629,4.434999465942383,-1.4100017547607422,2,0.04268005317817303,3.1333452013105796,21.0,1.1818156597007885,21.09000015258789,-1.3516480752543376,21.100000381469727,0.04268005317817303
7851,2004-03-25,23.68000030517578,23.8700008392334,21.75,22.0,6299700.0,0.08673700368234694,1.058251869848542,2.470587575312175,48.01289458157144,34.867587211839194,-1.5165546762865816,-0.4203313097355803,2.0768361138186613,1.1071119626413335,16.717369770665826,2.1200008392333984,-1.3805765460673953,0.7330001831054673,-1.8644887270261137,3.3304890932370483,-0.5657442719603232,2.031744638171258,-3.2100009918212926,94.41175150624377,62.466443299121,1.2987444550657896,3,-1.510000228881836,0.25999927520751953,3.0299997329711914,2.5450000762939453,-3.4200000762939418,3,-0.011824353168792268,-2.0857107045738172,21.790000915527344,3.1333452013105796,21.0,1.1818156597007885,21.09000015258789,-0.011824353168792268
7852,2004-03-26,23.399999618530273,23.770000457763672,22.95000076293945,23.399999618530273,3694900.0,-0.011824353168792268,1.2162103646120712,0.0,53.214279956557895,36.00208008678203,-1.2855179782620034,-0.25168297161194175,2.3016235244528005,1.4110945060193458,16.957243674769437,0.8199996948242223,-1.1986303549071486,0.5154994964599595,-1.9670663362631053,2.9980653291830244,-0.7257834199015747,1.7567824128214937,-2.8620002746582074,86.17644088904846,48.36529388864801,1.2412829163615324,3,-1.2299995422363281,-0.16499996185302734,3.4225006103515625,2.825000762939453,-2.75,4,-0.03717944213964075,1.058251869848542,23.68000030517578,-2.0857107045738172,21.790000915527344,3.1333452013105796,21.0,-0.03717944213964075
7853,2004-03-29,23.84000015258789,24.10000038146973,23.559999465942386,23.75,3427100.0,0.018803441932929932,-1.2978702681644396,100.0,53.98126599693573,38.20837413186956,-1.5971897539439617,-0.8569059068247071,1.7014200346279154,0.9745658563645172,17.549004277855726,0.7000007629394567,-1.0629164067665826,1.032499980926513,-1.2078837878667983,3.272883749719824,-0.08769190347014089,2.152691865323167,-3.235360778808598,92.83746136700626,51.86069728821673,1.1201918843966554,3,-1.5550003051757812,-0.7400007247924805,2.9850001335144043,2.385000228881836,-2.899999618530277,0,-0.08515103496864462,1.2162103646120712,23.399999618530273,1.058251869848542,23.68000030517578,-2.0857107045738172,21.790000915527344,-0.08515103496864462
7854,2004-03-30,24.020000457763672,24.10000038146973,23.479999542236328,23.649999618530273,2689500.0,0.007550348323141387,1.3396227773119196,4.111113465858518,60.47979439172213,40.659590008734035,-1.6601891963133752,-1.1950502821068945,1.3503340033182951,0.8077416203146726,18.4467186375989,0.620000839233402,-1.0568121797133117,1.2740002632141127,-0.7401848998710285,3.288185426299254,0.2669076816715439,2.2810928447566816,-3.275546643676762,97.33333587646473,50.147678383620374,1.0070925815425704,3,-1.7350006103515625,-0.9200010299682617,2.2049999237060547,2.2049999237060547,-3.270000457763672,1,-0.10532891916859932,-1.2978702681644396,23.84000015258789,1.2162103646120712,23.399999618530273,1.058251869848542,23.68000030517578,-0.10532891916859932
7855,2004-03-31,23.82999992370605,24.20000076293945,23.60000038146973,24.020000457763672,2000700.0,-0.007910097020677131,1.1818150291823757,-0.51351379216134,58.85997325458766,43.19373939201037,-1.488796302383843,-1.059363885300435,1.350940740340043,1.004039317745292,18.488254118090726,0.6000003814697195,-0.96342100822514,1.083999729156492,-0.9301854339286493,3.0981848922416333,0.07690714761392314,2.091092310699061,-2.9513242469238286,84.897929632092,31.727906142927793,1.0070925815425704,3,-1.494999885559082,-0.730000495910641,2.170000076293949,2.3950004577636754,-2.64999961853027,2,-0.13554341387232338,1.3396227773119196,24.020000457763672,-1.2978702681644396,23.84000015258789,1.2162103646120712,23.399999618530273,-0.13554341387232338
7856,2004-04-01,24.56999969482422,24.93000030517578,23.84000015258789,23.85000038146973,3462200.0,0.031053284661659575,-1.9459472695264877,-3.789459418762145,60.28707413492295,47.20154089549831,-2.133333505442213,-1.8409834708523043,0.45428816277408757,0.25650116281725843,18.467483892711815,1.1000003814697301,-0.7909243564923152,1.7904994964599616,-0.3242750163181789,3.905274009238102,0.7331122400708914,2.847886752849032,-3.492044512872564,81.8181467888141,24.64455614612514,1.05738725638907,4,-1.869999885559082,-1.4700002670288086,1.4300003051757812,1.6550006866455078,-3.6700000762939453,3,-0.17053319438747327,1.1818150291823757,23.82999992370605,1.3396227773119196,24.020000457763672,-1.2978702681644396,23.84000015258789,-0.17053319438747327
7857,2004-04-02,25.36000061035156,26.65999984741211,24.75,25.989999771118164,4508600.0,0.03215306981439481,-1.064864274130275,-0.874999668862778,70.66665618588709,52.323156342535285,-2.520570053875499,-2.664416332629859,-0.43515722159097336,-0.5357225056428341,19.101859319410668,2.0900001525878906,-0.6763130465271665,2.5150003433227504,0.1663255645303785,4.863675122115122,1.3406629539265644,3.6893377327189363,-3.9738818185419724,59.11952477033834,-0.4713249285260588,1.1743373893961857,4,-1.7950010299682582,-1.7950010299682582,0.5524992942810094,0.8649997711181676,-3.909999847412106,4,-0.20110411114848237,-1.9459472695264877,24.56999969482422,1.1818150291823757,23.82999992370605,1.3396227773119196,24.020000457763672,-0.20110411114848237
7858,2004-04-05,25.729999542236328,25.809999465942386,25.03000068664551,25.36000061035156,2156800.0,0.014589862893526151,1.9433983992629305,-0.5873006742335045,71.22472140475145,56.97667473228126,-2.4173817823080093,-2.9601459727114694,-0.8846206999134338,-0.8844192488238996,19.439495352616902,0.779998779296875,-0.4810550745677027,2.74149932861328,0.0616152426384744,5.421383414588085,1.4015572856258771,4.0814413716006825,-3.8164926448664893,70.75471019099876,9.099543882719402,1.339942042987403,4,-1.8499994277954102,-2.1649999618530273,0.057500362396240234,0.49500083923339844,-4.709999084472656,0,-0.19743490144129727,-1.064864274130275,25.36000061035156,-1.9459472695264877,24.56999969482422,1.1818150291823757,23.82999992370605,-0.19743490144129727
7859,2004-04-06,25.09000015258789,25.70000076293945,24.60000038146973,25.70000076293945,2736300.0,-0.024873665022724367,2.606555019136022,-1.6486550575814496,62.95398811255665,59.96451644661033,-1.2697292221409135,-2.285311278037966,-0.34315483065627106,-0.2294970633165221,19.375469315842416,1.129999160766598,-0.03436732261749853,2.0049999237060554,-0.8350925026224338,4.845092350034545,0.5849537105418108,3.4250461368703,-2.701843960213825,48.69281147600755,-9.16123045917459,1.4200462131642444,4,-0.8850002288818359,-1.5250005722045898,0.3124995231628418,1.135000228881836,-4.190000534057617,1,-0.16540452743290346,1.9433983992629305,25.729999542236328,-1.064864274130275,25.36000061035156,-1.9459472695264877,24.56999969482422,-0.16540452743290346
7860,2004-04-07,25.04999923706055,25.29999923706055,24.35000038146973,24.75,2942000.0,-0.0015942971416528229,1.3749994039529627,-0.4918015358831415,65.98983248015014,61.96195399089686,-0.8031238391135176,-2.1433395804498474,-0.3654983289682505,-0.18631046738988388,19.104548555173395,0.9499988555908203,0.4420460744475889,1.8304990768432639,-1.1177523488276115,4.778750502514139,0.35637336400782615,3.3046247896787015,-2.2346586791826795,42.907773596340185,-12.927922827817191,1.474125712835438,4,-0.24499893188476918,-1.4849996566772496,0.2575006484985316,1.1750011444091761,-4.340000152587894,2,-0.17165666139817126,2.606555019136022,25.09000015258789,1.9433983992629305,25.729999542236328,-1.064864274130275,25.36000061035156,-0.17165666139817126
7861,2004-04-08,24.989999771118164,25.479999542236328,24.85000038146973,25.36000061035156,2378000.0,-0.0023951883341225555,1.065575410784348,-1.2333392673219221,79.87709764332648,64.9244892894267,-0.6009560927743927,-1.9809176288930175,-0.3685363363013998,-0.11418092831823401,18.86439204629425,0.629999160766598,0.8807300069487383,1.640999603271485,-1.3822634795393753,4.6642626860823455,0.1293680618660531,3.152631144676917,-1.7901932842868682,27.705607688846023,-33.2361896878205,1.5116315414054302,4,0.07999992370605469,-1.4250001907348633,-0.034999847412109375,1.3050003051757812,-4.619998931884766,3,-0.1524609644192848,1.3749994039529627,25.04999923706055,2.606555019136022,25.09000015258789,1.9433983992629305,25.729999542236328,-0.1524609644192848
7862,2004-04-12,25.20000076293945,25.209999084472656,24.770000457763672,25.07999992370605,2017400.0,0.008403401110230968,5.285807708551569,-0.3243258568873203,80.6259227612256,67.88500670768113,-0.5909167636028343,-2.114233384047896,-0.6159334402544516,-0.2923453396495823,18.782863371666565,0.4399986267089844,1.2576109549496657,1.733500576019285,-1.3891381781873378,4.856139330225908,0.17218119891597183,3.294819953122598,-1.6541749400500727,58.21924071799914,-8.093344620360924,1.5613193771033116,4,-0.13000106811523082,-1.6350011825561488,-0.4175009727477992,1.4249992370605504,-4.3100013732910085,0,-0.17063496088194574,1.065575410784348,24.989999771118164,1.3749994039529627,25.04999923706055,2.606555019136022,25.09000015258789,-0.17063496088194574
7863,2004-04-13,24.86000061035156,25.79999923706055,24.649999618530273,25.75,3344200.0,-0.013492069138661078,1.3232365656861367,-7.416609711515567,77.72987789137213,69.80168265208668,-0.10170962688189178,-1.6285414620633922,-0.3473877613800127,0.07544245416325523,17.918827496169083,1.149999618530277,1.400019512430088,1.2480004310607882,-1.8481878442092885,4.344188706330865,-0.3000937065742484,2.7960945686958247,-1.0027573850099074,35.17245733783857,-35.52369033556085,1.5480941376350383,4,0.269999504089359,-1.2950010299682582,-0.1025009155273402,1.899999618530277,-3.829999923706051,1,-0.13716813208734202,5.285807708551569,25.20000076293945,1.065575410784348,24.989999771118164,1.3749994039529627,25.04999923706055,-0.13716813208734202
7864,2004-04-14,24.8799991607666,25.440000534057614,24.520000457763672,24.85000038146973,2396800.0,0.0008044468995995757,-1.6666721952244214,-0.03370651670752412,74.95959595025855,71.59052961827234,0.014652461611646572,-1.511828513183488,-0.42460744969351794,0.07676406236674893,16.961210006516282,0.9200000762939418,1.5204016217641048,1.1319990158081055,-1.9344548030666395,4.1984528346828505,-0.40122789362926525,2.665225925245476,-0.7424802732179039,36.55166879982928,-35.400399583001935,1.533226909437372,4,0.37000083923339844,-1.3149995803833008,-0.13249969482421875,1.8700008392333984,-4.319999694824215,2,-0.15514464763687696,1.3232365656861367,24.86000061035156,5.285807708551569,25.20000076293945,1.065575410784348,24.989999771118164,-0.15514464763687696
7865,2004-04-15,23.45000076293945,24.8799991607666,23.15999984741211,24.8799991607666,3844200.0,-0.05747582178708932,1.4055961404823865,-47.66855289929366,47.99302303131978,70.2245239400942,1.5478526101716916,-0.044744833561061625,0.9535846090629541,1.5132774906698678,15.952486332748371,1.7199993133544922,1.5741406878331112,-0.3229993820190451,-3.370152012491097,2.724153248453007,-1.8465756972550693,1.2005769332169791,3.20999908447266,10.984885703551566,-55.72505111954732,1.5235763152360255,4,1.4599990844726598,0.11499881744385121,1.072499275207523,3.0749998092651403,-2.610000610351559,3,-0.10874204952859601,-1.6666721952244214,24.8799991607666,1.3232365656861367,24.86000061035156,5.285807708551569,25.20000076293945,-0.10874204952859601
7866,2004-04-16,22.940000534057614,23.559999465942386,22.79999923706055,23.3700008392334,4016900.0,-0.021748409905719246,-1.1408369733993327,0.3006998510132318,46.14094668511716,67.49944510667532,2.0141292918575004,0.524434498326027,1.4434696470855393,2.0348768398140002,15.150901670729894,0.7600002288818359,1.543840122044891,-0.8534996032714872,-3.8708126876412017,2.1638134810982272,-2.3621561454563427,0.6551569389133682,3.6499993133544955,4.6667098999021075,-57.11962182759054,1.508656542184857,4,1.3649988174438548,0.6249990463256871,1.4824991226196325,3.4849996566772496,-1.9600009918212855,4,-0.09721017426630885,1.4055961404823865,23.45000076293945,-1.6666721952244214,24.8799991607666,1.3232365656861367,24.86000061035156,-0.09721017426630885
7867,2004-04-19,23.059999465942386,23.270000457763672,22.520000457763672,22.899999618530273,3770100.0,0.005230990806064595,1.5861987319460156,-0.37209240432214286,43.08509720887816,64.37282019602274,1.7137882641787137,0.5890010240069827,1.3046575773433027,1.922662084938338,13.670154206017044,0.75,1.5459588041947008,-0.8315006256103494,-3.597301134564386,1.9342998833436873,-2.214400880087368,0.5513996288666689,3.3784003570556607,16.46339052279989,-39.68518986251819,1.382900254477019,4,1.100000381469723,0.5050001144409144,1.3625001907348597,3.365000724792477,-1.5100002288818395,0,-0.11665215477050994,-1.1408369733993327,22.940000534057614,1.4055961404823865,23.45000076293945,-1.6666721952244214,24.8799991607666,-0.11665215477050994
7868,2004-04-20,22.239999771118164,23.54999923706055,22.18000030517578,23.1200008392334,2988200.0,-0.03555939782372031,-1.7399978637695384,-5.500011920940202,35.82801295175412,61.35882295593357,2.220141280353488,1.5806120475161727,2.022425297823407,2.7318653227179333,11.994419936164661,1.3699989318847692,1.4520148828707562,-1.7090003013610833,-4.269788650660605,0.8517880479384381,-2.989394476010844,-0.4286061267113226,3.9632960899658194,1.8404742861923788,-47.07030264899715,1.2803941746497605,4,1.75,1.3249998092651367,2.182499885559082,4.185000419616699,-0.4300003051757777,1,-0.06070145662604243,1.5861987319460156,23.059999465942386,-1.1408369733993327,22.940000534057614,1.4055961404823865,23.45000076293945,-0.06070145662604243
7869,2004-04-21,22.920000076293945,24.649999618530273,22.07999992370605,23.649999618530273,6623200.0,0.030575553604944794,-1.1327799647654877,0.8295439274861609,43.2791706156598,58.835416082101304,1.3409733389082845,1.1086706606993246,1.2585597104529,2.0466695174396463,9.925581101769277,2.5699996948242223,1.196795147267565,-1.125,-3.341051260906344,1.0910512609063439,-2.23302563045317,-0.01697436954682985,2.961432140317381,30.000013623922605,-13.765490307432039,1.1080256304531713,4,1.0199995040893555,0.6449995040893555,0.752500057220459,2.935000419616699,-1.110000610351559,2,-0.08246070608015643,-1.7399978637695384,22.239999771118164,1.5861987319460156,23.059999465942386,-1.1408369733993327,22.940000534057614,-0.08246070608015643
7870,2004-04-22,22.71999931335449,23.5,22.1200008392334,22.59000015258789,5872600.0,-0.008726036748416766,-1.5794430173961251,-0.1780811538160012,35.15247926331618,53.86601403987794,1.3138739079696258,1.4565974387259217,1.3719315292840868,2.2353092018223,8.566150788816232,1.3799991607666016,0.876394262955408,-1.3715006828308134,-3.421099160213032,0.6780977945514053,-2.3962999215219227,-0.34670144413970405,2.7812896739663096,24.902702943402915,-13.46903146371666,1.0247992386911098,4,1.2200002670288121,0.8450002670288121,0.8225007057189977,3.135001182556156,-0.4299983978271449,3,-0.09507041869241983,-1.1327799647654877,22.920000076293945,-1.7399978637695384,22.239999771118164,1.5861987319460156,23.059999465942386,-0.09507041869241983
7871,2004-04-23,23.399999618530273,23.54999923706055,22.85000038146973,22.8700008392334,2335900.0,0.029929591801355793,-1.456137650412955,4.076940006162355,33.98691221610653,48.68390175708693,0.4298127912398506,0.7953211602086512,0.5898184321954787,1.5428368392011151,8.632066720535885,0.8299999237060618,0.6878913339184365,-0.6775003433227553,-2.7426995497298208,1.3876988630843101,-1.710099946526288,0.3550992598807774,1.759160462429051,51.36186192872311,14.969561129184022,1.0325996032035318,4,0.5399999618530273,0.16499996185302734,0.1425004005432129,2.455000877380371,-1.4300003051757848,4,-0.10940168836221431,-1.5794430173961251,22.71999931335449,-1.1327799647654877,22.920000076293945,-1.7399978637695384,22.239999771118164,-0.10940168836221431
7872,2004-04-26,22.53000068664551,23.459999084472656,22.290000915527344,23.40999984741211,3725900.0,-0.03717944213964075,1.3877571277595802,-1.660379599239931,25.830813490319997,42.917339045858924,0.9848055275529148,1.6830931275884105,1.3551611772255825,2.3961361138991855,8.690677769081509,1.1699981689453125,0.4396900393562895,-1.5039993286132791,-3.663769260545706,0.6557706033191479,-2.5838842945794944,-0.4241143626470638,2.3212433785884876,17.509759392023525,-13.93546354043432,1.0798849659662142,4,1.229999542236321,1.0349988937377894,1.012499332427975,3.324999809265133,-1.2600002288818395,0,-0.06879720804127343,-1.456137650412955,23.399999618530273,-1.5794430173961251,22.71999931335449,-1.1327799647654877,22.920000076293945,-0.06879720804127343
7873,2004-04-27,21.809999465942386,22.88999938964844,21.65999984741211,22.649999618530273,3281000.0,-0.03195744335373685,-1.1578950890765813,0.954546538267302,25.522378754523984,37.42431491299953,1.370822583807886,2.3644401153198267,1.9886736802259009,3.0931653264318832,9.201976193240913,1.2299995422363317,0.0695433629250175,-2.1225005149841287,-4.500441978206457,0.2554409482381992,-3.3114712465952927,-0.9335297833729648,2.764120185138818,5.016710033866723,-23.245198278359183,1.1889707316111642,4,1.460000038146969,1.7550001144409144,1.4825005531311,4.045001029968258,-1.2199993133544957,1,-0.011921147879340621,1.3877571277595802,22.53000068664551,-1.456137650412955,23.399999618530273,-1.5794430173961251,22.71999931335449,-0.011921147879340621
7874,2004-04-28,21.489999771118164,22.11000061035156,21.299999237060547,21.780000686645508,2864600.0,-0.014672155096744577,-1.4179073885342959,0.34523912243813754,24.4985625199309,34.81381930062298,1.29563018295595,2.619482352617851,2.196695484797708,3.3821911556796636,9.778052669410474,0.8100013732910121,-0.36877140168354927,-2.3160001754760735,-4.931640677882115,0.29964032692996767,-3.6238204266790923,-1.0081799242730547,2.7344255035227505,8.444468180338529,-17.222727800912295,1.3078202512030204,4,1.484999656677246,2.0749998092651367,1.5850005149841309,4.210000991821289,-0.7099990844726562,2,0.014890632770238055,-1.1578950890765813,21.809999465942386,1.3877571277595802,22.53000068664551,-1.456137650412955,23.399999618530273,0.014890632770238055
7875,2004-04-29,20.600000381469727,21.549999237060547,20.049999237060547,21.489999771118164,8399300.0,-0.04141458348662086,1.9703019658942835,3.0689537239220224,21.895001523925714,32.11982539382393,1.9431895081271158,3.43100019487062,2.964967789822907,4.250736052244264,10.77753097134339,1.5,-0.8228007701015407,-3.0444995880126946,-6.027034530331083,-0.0619646456943066,-4.535767059171889,-1.5532321168535006,3.215005247909936,15.714318411690833,-9.29454041823044,1.4912674711591938,4,1.7499990463256836,2.7549991607666016,2.28749942779541,4.9849996566772425,1.0699996948242188,3,0.058737818546891196,-1.4179073885342959,21.489999771118164,-1.1578950890765813,21.809999465942386,1.3877571277595802,22.53000068664551,0.058737818546891196
7876,2004-04-30,20.3799991607666,20.950000762939453,20.149999618530273,20.739999771118164,3817700.0,-0.010679670710153077,1.0512781638651558,0.4044953452089084,19.18156671417165,29.46387756107876,1.9689187664287786,3.500473317650524,3.07461709084491,4.463114121401688,11.624893574319087,0.8000011444091797,-1.273307387000937,-3.0550007820129395,-6.337371725639933,0.2273701616140542,-4.696186253826436,-1.4138153101994426,2.8326054458420025,9.677417550516774,-10.670759729887491,1.6411854718134977,4,1.9700002670288086,2.9750003814697266,2.507500648498535,5.2050008773803675,1.5200004577636719,4,0.09371942264049116,1.9703019658942835,20.600000381469727,-1.4179073885342959,21.489999771118164,-1.1578950890765813,21.809999465942386,0.09371942264049116
7877,2004-05-03,20.26000022888184,20.920000076293945,19.63999938964844,20.479999542236328,3693100.0,-0.005888073445840525,1.3272731686424992,0.6111081676768434,19.736825924493687,27.67596789138316,1.8438718738639892,3.3927507113139086,3.1118652487741336,4.577908163992213,11.441008286728211,1.2800006866455043,-1.4428997178382836,-2.9199996948242166,-6.361260195937792,0.5212608062893587,-4.640629945381004,-1.199369444267429,2.446587518599074,19.07694889948918,0.5789950704470783,1.7206302505567872,5,1.884999275207516,2.889999389648434,2.7949995994567836,5.32499980926513,0.7999992370605469,0,0.08440271792469889,1.0512781638651558,20.3799991607666,1.9703019658942835,20.600000381469727,-1.4179073885342959,21.489999771118164,0.08440271792469889
7878,2004-05-04,20.649999618530273,20.989999771118164,20.32999992370605,20.32999992370605,3961000.0,0.01924972286488269,-3.1250029802350117,-1.4545486071977023,23.46298043303773,25.47416898220293,1.346177177575612,2.7433077142447075,2.6819158467264472,4.19689423295225,11.219786227251088,0.7299995422363246,-1.567009441311658,-2.2760003089904792,-5.674417409624375,1.122416791643417,-3.9752088593074255,-0.5767917586735329,1.5046022245407968,40.89067731692548,23.65704050684818,1.6992085503169478,5,0.9449996948242223,2.5,2.0525002479553223,4.935000419616696,0.610000610351566,1,0.030024254270544448,1.3272731686424992,20.26000022888184,1.0512781638651558,20.3799991607666,1.9703019658942835,20.600000381469727,0.030024254270544448
7879,2004-05-05,20.940000534057614,21.09000015258789,20.479999542236328,20.700000762939453,3334600.0,0.014043628130002928,1.2592656694276179,0.7499999999999806,31.62518113528857,25.08224696797764,0.8334198469254517,2.241374470089024,2.3735313889408545,3.918135364785652,11.341542890909968,0.6100006103515625,-1.6874514338231776,-1.7784994125366254,-5.126996515385514,1.5699976903122632,-3.4527479639610696,-0.10425086111218107,0.7619728673973825,68.06289257931451,47.97177829623257,1.6742485514244436,5,0.6549987792968821,2.20999908447266,1.7524991035461461,4.6449995040893555,-0.2600002288818324,2,-0.016714439949534365,-3.1250029802350117,20.649999618530273,1.3272731686424992,20.26000022888184,1.0512781638651558,20.3799991607666,-0.016714439949534365
7880,2004-05-06,20.75,20.88999938964844,20.15999984741211,20.850000381469727,2164300.0,-0.009073568730267656,7.111178222123041,-0.4166686534900601,33.179719991854995,24.9925589430608,0.7985664711077796,2.205805240881954,2.501941802642122,4.110882654461978,11.7748936802828,0.7800006866455043,-1.6992398697106665,-1.753499984741211,-5.022932881110766,1.5159329116283438,-3.38821643292599,-0.11878353655643181,0.5808180793298163,76.55172595229257,52.25779586576543,1.634716448184778,5,0.7999992370605469,2.3999996185302734,1.9424996376037598,4.835000038146969,0.2700004577636719,3,0.0014458162238799588,1.2592656694276179,20.940000534057614,-3.1250029802350117,20.649999618530273,1.3272731686424992,20.26000022888184,0.0014458162238799588
7881,2004-05-07,21.18000030517578,21.59000015258789,20.71999931335449,20.75,3585300.0,0.020722906273531683,-2.551011669819583,-4.299986648610502,36.21701818832683,26.146581687283778,0.022956753837441113,1.555484665588704,2.0037619769615667,3.680568913164038,11.819360445756946,0.870000839233402,-1.8153432115970816,-1.1329997062683113,-4.231957930914472,1.9659585183778496,-2.6824788185913917,0.4164794060547692,-1.5400009155273402,78.9743750256758,51.472058542255894,1.5494791123230807,5,0.0849990844726598,1.9699993133544922,1.5374994277954102,4.404999732971188,-0.18000030517578125,4,0.02313502191019423,7.111178222123041,20.75,1.2592656694276179,20.940000534057614,-3.1250029802350117,20.649999618530273,0.02313502191019423
7882,2004-05-10,20.899999618530273,21.299999237060547,20.43000030517578,21.190000534057614,3124300.0,-0.013220051114781306,2.411771745715931,-0.674420255140958,39.331213383021556,27.680896646005735,0.05299988615801965,1.5777128133941005,2.2099566983624683,3.974432295324217,12.020567558408091,0.8699989318847656,-1.8782377090434679,-1.198000335693358,-4.039575923475578,1.643575252088862,-2.6187881295844697,0.2227874581977538,-1.221000213623043,51.7482246989591,20.132375301327052,1.4207877938911107,5,-0.024999618530273438,2.25,2.0,4.685000419616696,-0.7399997711181641,0,0.04784689082546123,-2.551011669819583,21.18000030517578,7.111178222123041,20.75,1.2592656694276179,20.940000534057614,0.04784689082546123
7883,2004-05-11,21.450000762939453,21.68000030517578,21.09000015258789,21.100000381469727,1982100.0,0.026315844710424807,-2.189182780289401,-1.2068940569835196,38.04879274203076,29.186477781794604,-0.6184767644375881,0.8001694638200263,1.5674852632951968,3.444187554435146,11.646851877147926,0.7800006866455078,-1.9874143021148392,-0.4774991989135735,-3.014134829433747,2.0591364316066,-1.7458170141736602,0.7908186163465132,-1.73278134307861,84.86845572568319,50.856846971094654,1.2683178152600867,5,-0.7900009155273438,1.2749986648559606,2.1149988174438477,4.084999084472656,-1.5200004577636719,1,-0.01818187800118387,2.411771745715931,20.899999618530273,-2.551011669819583,21.18000030517578,7.111178222123041,20.75,-0.01818187800118387
7884,2004-05-12,21.020000457763672,21.280000686645508,20.170000076293945,21.25,2329600.0,-0.02004663356090508,6.655152455868039,-0.6571408330199835,36.67713116961972,30.828936631316168,-0.2929654889851889,0.976212011511862,1.9023030023079812,3.897232880933096,11.62750333600327,1.2800006866455078,-1.9792987407184128,-0.7144995689392104,-2.8629529103281293,1.4339537724497085,-1.7887262396336716,0.3597271017552508,-1.2242698024902303,56.578970483788794,20.53050879730739,1.07422667069446,5,-0.3600006103515625,1.6999988555908239,2.7024993896484375,4.2649993896484375,-1.1700000762939453,2,0.011417686293604401,-2.189182780289401,21.450000762939453,2.411771745715931,20.899999618530273,-2.551011669819583,21.18000030517578,0.011417686293604401
7885,2004-05-13,20.899999618530273,21.239999771118164,20.51000022888184,20.84000015258789,3097500.0,-0.005708888516654409,-1.0277784400522503,-0.2608677624268157,28.52234972100942,31.866801409853693,-0.14073425432994924,0.9437652974976949,1.9695422472391897,4.013788461053309,12.874256480309597,0.7299995422363246,-1.922138235401043,-0.7070003509521499,-2.725526062245983,1.3115253603416832,-1.7162632065990664,0.3022625046947667,-1.0288981772607393,48.34433321754508,13.644966690689934,1.009262855646916,5,-0.23999977111816406,1.8199996948242223,2.9850001335144043,3.614999771118164,0.05999946594238281,3,-0.010526283127748837,6.655152455868039,21.020000457763672,-2.189182780289401,21.450000762939453,2.411771745715931,20.899999618530273,-0.010526283127748837
7886,2004-05-14,20.709999084472656,21.3700008392334,20.489999771118164,21.26000022888184,2450000.0,-0.00909093480983414,1.2857100393110776,-9.166767333185042,32.295721865800644,33.26223429222114,0.11286888468597667,1.0099124517823483,2.1012288897713347,4.2008006361734616,13.96838413646872,0.8800010681152344,-1.830939352192786,-0.7855008125305183,-2.7393199327087174,1.1683183076476809,-1.7624103726196196,0.19140874755858306,-0.7665416886468712,35.76151829980737,-1.066273347512812,0.9769095600890998,5,0.21000099182128906,2.0100002288818395,3.4750008583068848,3.6150007247924805,0.7100009918212891,4,0.014968681168288311,-1.0277784400522503,20.899999618530273,6.655152455868039,21.020000457763672,-2.189182780289401,21.450000762939453,0.014968681168288311
7887,2004-05-17,20.3700008392334,20.670000076293945,20.07999992370605,20.299999237060547,2571300.0,-0.016417105759032657,-1.313725050208107,-0.12727537548680556,34.87397079353674,34.53012211005436,0.5253587238957884,1.1995514044215199,2.3729244521834048,4.538517527356561,15.002831947697832,0.6299991607666051,-1.6264077938810786,-0.9909991264343248,-2.859856254285539,0.8778580014168895,-1.9254276903599319,-0.056570562508717614,-0.35708172703361285,18.125052899109807,-21.787813126977237,0.9344285639256066,5,0.5099992752075195,2.3499984741210973,3.9474987983703613,3.9549989700317383,1.1999988555908203,0,0.030927792577857938,1.2857100393110776,20.709999084472656,-1.0277784400522503,20.899999618530273,6.655152455868039,21.020000457763672,0.030927792577857938
7888,2004-05-18,20.88999938964844,21.190000534057614,20.709999084472656,20.88999938964844,2941700.0,0.02552766465347922,-1.6666701987877037,0.0,43.9516102672249,35.89972534693618,0.04803579489515286,0.6042064991175842,1.8276204760068033,4.0040694248631326,15.603251090545209,0.8199996948242152,-1.355146712634813,-0.40350055694579723,-2.235844693414979,1.4288435795233845,-1.319672625180388,0.5126715112887936,-0.8103970297296144,62.79061171140838,18.11658094990983,0.9161720682345917,5,-0.009999275207523084,1.8299999237060547,3.4275002479553187,3.225000381469723,0.9899997711181605,1,-0.0349449288446636,-1.313725050208107,20.3700008392334,1.2857100393110776,20.709999084472656,-1.0277784400522503,20.899999618530273,-0.0349449288446636
7889,2004-05-19,21.030000686645508,21.899999618530273,20.899999618530273,21.200000762939453,3097800.0,0.006701833465176721,-3.651138858701679,-100.0,55.10688846865836,38.33607739991432,-0.08700602343963126,0.33239319332708916,1.6537474857561278,3.8434201029698762,16.470874945780285,1.0100002288818324,-1.070204901934943,-0.16899929046631001,-1.8355986150973997,1.4976000341647797,-1.0022989527818567,0.6643003718492366,-0.9500007629394567,52.197852870036265,3.7011353103920186,0.8332996623155452,5,-0.04000091552734375,1.5099992752075195,3.3174991607666016,3.034998893737793,0.26999855041503906,2,-0.05230624562785913,-1.6666701987877037,20.88999938964844,-1.313725050208107,20.3700008392334,1.2857100393110776,20.709999084472656,-0.05230624562785913
7890,2004-05-20,20.559999465942386,21.100000381469727,20.520000457763672,21.049999237060547,2225700.0,-0.022349082518175245,-1.035095351070629,2.882350301248731,52.0179393292467,40.091735304460975,0.3947181326410103,0.6664444917065886,2.1095075093014692,4.288712946242377,17.498582079014707,0.5799999237060547,-0.8355314756621368,-0.5310005187988232,-2.0565707088363077,0.9945696712386614,-1.2937856138175654,0.2317845762199191,-0.3707995605468817,26.37360564407645,-25.916766610469523,0.7627850950187429,5,0.4300003051757777,1.6999998092651332,3.847500324249264,3.5050001144409144,1.8800010681152273,3,-0.03453303029743615,-3.651138858701679,21.030000686645508,-1.6666701987877037,20.88999938964844,-1.313725050208107,20.3700008392334,-0.03453303029743615
7891,2004-05-21,20.84000015258789,21.049999237060547,20.540000915527344,20.959999084472656,2131400.0,0.013618710793710243,2.399997456862022,0.24489589374895565,56.277049128214564,41.97460594281576,0.0686341098868759,0.19480944031120373,1.816936150435609,3.9762799582727837,18.53905424477938,0.5099983215332031,-0.7148062340807968,-0.12299985885620046,-1.1950193663470543,0.9490196486346534,-0.6590096126016256,0.4130098948892247,-0.5481522644043011,41.758261336150454,-14.124764637949497,0.536009753745426,5,0.14999961853027344,1.3049993515014648,3.3974995613098145,3.22499942779541,1.860000610351559,4,0.005758106094345017,-1.035095351070629,20.559999465942386,-3.651138858701679,21.030000686645508,-1.6666701987877037,20.88999938964844,0.005758106094345017
7892,2004-05-24,20.979999542236328,21.350000381469727,20.68000030517578,21.030000686645508,1511600.0,0.006717820951217757,-1.061539906158392,0.41667991226118195,53.77573881310666,43.722044395157525,-0.06573682804009451,-0.07090123811872573,1.651226624586286,3.8024170265458253,19.549412942865125,0.6700000762939453,-0.590860863316955,0.09449958801269531,-0.68463560823837,0.8736347842637606,-0.29506801011283557,0.4840671861382262,-0.5916625502319377,33.3332872620823,-23.43632392216798,0.38956759812553227,5,0.010000228881835938,1.1649999618530273,2.9549999237060547,3.0850000381469727,0.3000011444091797,0,0.020972380536606883,2.399997456862022,20.84000015258789,-1.035095351070629,20.559999465942386,-3.651138858701679,21.030000686645508,0.020972380536606883
7893,2004-05-25,21.549999237060547,21.6200008392334,20.68000030517578,20.850000381469727,1695700.0,0.027168718172596362,1.2380910211783298,-13.999656685103949,56.55912099595525,45.93115437586147,-0.6929288964342142,-0.6971199258515348,1.0906242691934125,3.202961566515505,19.985873215420426,0.9400005340576172,-0.49973040369760824,0.6774992942810059,-0.04316929886497789,1.3981678874269896,0.31716499770801576,1.037833590853996,-1.0709624874646018,74.63763809281606,18.499430434004154,0.3603342965729916,5,-0.5599994659423828,0.5950002670288086,2.312500476837158,2.515000343322754,-0.6199989318847656,1,0.0009280955207309205,-1.061539906158392,20.979999542236328,2.399997456862022,20.84000015258789,-1.035095351070629,20.559999465942386,0.0009280955207309205
7894,2004-05-26,21.809999465942386,21.86000061035156,21.149999618530273,21.450000762939453,2197000.0,0.012064976245321768,2.086954178121132,0.5142847022215249,61.228800460349646,49.56520445801038,-0.9265160851908334,-0.9822793534762191,0.8364664239843229,2.9195085832182137,20.070877737807795,0.7100009918212855,-0.4100656473916118,0.9214995384216351,0.13216875883064105,1.7108303180126292,0.5268341486261399,1.3161649282171304,-1.245704944210381,96.26857173765187,40.94812601535122,0.39466538979549703,5,-0.8199996948242223,0.3350000381469691,1.967500209808346,2.2550001144409144,-1.899999618530277,2,0.003209522995794911,1.2380910211783298,21.549999237060547,-1.061539906158392,20.979999542236328,2.399997456862022,20.84000015258789,0.003209522995794911
7895,2004-05-27,21.809999465942386,22.190000534057614,21.729999542236328,21.950000762939453,1930400.0,0.0,-2.0666615804230246,-0.38889389275362485,57.342642729827624,52.348195665124486,-0.8759759927033635,-0.9349149176692642,0.816961277769277,2.8784135372640627,19.305159440052133,0.4600009918212855,-0.3500698041019632,0.8609995841980016,-0.015858341059701075,1.7378575094557043,0.42257062156915026,1.299428546826853,-1.1655626384024842,76.96962691096186,23.62333978498237,0.4384289626288516,5,-0.674999237060554,-0.21500015258789062,1.9425001144409144,2.2550001144409144,-1.4499988555908274,3,-0.023383779980290065,2.086954178121132,21.809999465942386,1.2380910211783298,21.549999237060547,-1.061539906158392,20.979999542236328,-0.023383779980290065
7896,2004-05-28,22.290000915527344,22.399999618530273,21.65999984741211,21.950000762939453,1648400.0,0.022008320098058975,1.6428678474114442,-2.428550019754561,65.47884395224412,55.748737127203086,-1.2385292132232628,-1.3328214755143826,0.3361701162103863,2.356657254930127,18.574588346661088,0.7399997711181641,-0.22770060812415238,1.2455009460449205,0.22525373481171584,2.265748157278125,0.7353773404283181,1.7556245516615228,-1.5219189914660234,93.60472401652297,38.401608606922196,0.5101236056166019,5,-0.8300008773803711,-0.695001602172848,1.462498664855957,1.774998664855957,-2.0600013732910156,4,0.006729457710599629,-2.0666615804230246,21.809999465942386,2.086954178121132,21.809999465942386,1.2380910211783298,21.549999237060547,0.006729457710599629
7897,2004-06-01,21.96999931335449,22.299999237060547,21.790000915527344,22.059999465942386,1645700.0,-0.014356284837563238,-1.2666745786850226,-0.26470621234392694,56.10326357786918,57.098920828385786,-0.746167461723747,-0.9255984022669317,0.6977475146934857,2.6307032865475257,17.473724128555272,0.5099983215332031,-0.045488182114532094,0.8399993896484332,-0.18999295740524857,1.869991736702115,0.3250032161215941,1.3549955631752724,-1.0387256198462715,74.99997227689813,22.576524668385204,0.5149961735268405,6,-0.509999275207516,-0.42000007629394176,1.7825002670288121,2.095000267028812,-1.2099990844726491,1,0.03322719492035797,1.6428678474114442,22.290000915527344,-2.0666615804230246,21.809999465942386,2.086954178121132,21.809999465942386,0.03322719492035797
7898,2004-06-02,21.270000457763672,21.5,20.739999771118164,21.399999618530273,3322400.0,-0.031861578400929735,3.6060630581163484,1.4444326707072992,52.75938031836284,56.83808658946407,0.014978309344218843,-0.18632187802861466,1.4323677081794592,3.260410271141552,16.49117413808132,1.2299995422363246,0.10177107404011565,0.10900049209594798,-0.897209690063189,1.115210674255085,-0.3941045989836205,0.6121055831755164,1.1299991607666016,31.92775514237325,-19.14510473743446,0.5031050910795681,6,0.18999958038330078,-0.005001068115230822,2.3924994468688965,2.794999122619629,-1.5200004577636719,2,0.000470156495844698,-1.2666745786850226,21.96999931335449,1.6428678474114442,22.290000915527344,-2.0666615804230246,21.809999465942386,0.000470156495844698
7899,2004-06-03,20.59000015258789,21.149999618530273,20.34000015258789,21.149999618530273,3826400.0,-0.0319699243319751,1.8928579943528803,4.30771600862714,46.95481983806654,56.27551775711071,0.699567905851616,0.49130215308587566,2.142702923099474,3.8691233871136035,15.703136498767222,0.9300003051757812,0.2441009704099173,-0.5534997940063491,-1.5876793513720457,0.4806797633593476,-1.0705895726891974,-0.036410015323500744,1.7767994689941418,12.135925476351185,-37.659372691243625,0.5170897786828477,6,0.7799997329711914,0.42999935150146484,2.8274993896484375,3.47499942779541,-0.9099998474121094,3,0.016512877613804156,3.6060630581163484,21.270000457763672,-1.2666745786850226,21.96999931335449,1.6428678474114442,22.290000915527344,0.016512877613804156
7900,2004-06-04,20.780000686645508,21.200000762939453,20.65999984741211,20.850000381469727,3229900.0,0.009227806345292189,-2.483861440964745,0.12499957425213129,50.68763824993152,55.654472103968146,0.6079933959843657,0.32007483889195854,1.960402574534399,3.6053426944214877,14.627001628143821,0.6100006103515625,0.3069626836357351,-0.36499929428100586,-1.3968601016118463,0.6668615130498345,-0.8809296979464243,0.15093110938441257,1.5057269561767583,21.359254763511856,-28.963227750065627,0.5159304036654194,6,0.5899991989135742,0.23999881744384766,2.4899988174438477,3.159998893737793,-2.8000011444091797,4,-0.04186721898390089,1.8928579943528803,20.59000015258789,3.6060630581163484,21.270000457763672,-1.2666745786850226,21.96999931335449,-0.04186721898390089
7901,2004-06-07,21.670000076293945,21.729999542236328,20.88999938964844,20.93000030517578,2626900.0,0.04282961310104305,-1.0487768569282068,-10.571471389645776,61.52480938360886,56.515479945135056,-0.1697389083652041,-0.5600466674112035,1.0276743509881427,2.6617968920095656,14.081068091373153,0.9499988555908203,0.3205484055207677,0.500500106811522,-0.5577899276312586,1.5587901412543026,-0.028644910409866498,1.0296451240329105,0.5378984669189464,67.85717066107178,12.905831406360079,0.5291450172213901,6,-0.3000001907348633,-0.6500005722045898,1.1824994087219238,2.059999465942383,-3.700000762939453,0,-0.060452213259356236,-2.483861440964745,20.780000686645508,1.8928579943528803,20.59000015258789,3.6060630581163484,21.270000457763672,-0.060452213259356236
7902,2004-06-08,21.899999618530273,22.0,21.350000381469727,21.5,2599900.0,0.01061373056883097,1.1666640175730276,0.5405401922298717,59.43924707204388,56.835493953589356,-0.2855399951769577,-0.7497263227007096,0.7657642536806222,2.3811204753031348,13.179305734648242,0.6499996185302734,0.39688275662942374,0.680499649047853,-0.41791009463663187,1.7789093927323378,0.13129477720561056,1.2297045208900954,0.23318298905761736,93.97588008061422,38.36312993972535,0.5492048718422423,6,-0.5299997329711914,-0.880000114440918,0.9524998664855957,1.8299999237060547,-4.10999870300293,1,-0.07625571257457497,-1.0487768569282068,21.670000076293945,-2.483861440964745,20.780000686645508,1.8928579943528803,20.59000015258789,-0.07625571257457497
7903,2004-06-09,21.059999465942386,21.75,21.030000686645508,21.75,1895000.0,-0.038356172019160084,1.086952916167946,-1.7250029802350721,50.24792367078363,55.615396532526454,0.5337764552408935,0.062776395487397,1.5492503470149792,3.111075762592133,12.774259223778936,0.8699989318847656,0.4142493583411486,-0.14000043869018342,-1.2350225320132857,0.9550216546329189,-0.6875114853517346,0.40751060797136773,1.0014558434455054,43.37345659862278,-12.147818603775193,0.5475110466615513,6,0.31000041961669567,0.1800003051757777,1.587500095367428,2.465000152587887,-3.139999389648441,2,-0.01424497837930605,1.1666640175730276,21.899999618530273,-1.0487768569282068,21.670000076293945,-2.483861440964745,20.780000686645508,-0.01424497837930605
7904,2004-06-10,21.26000022888184,21.36000061035156,20.700000762939453,21.299999237060547,1514700.0,0.00949671263111318,7.249907613814143,0.05796953220237298,56.055367204045965,55.47236591855072,0.2766460161386597,-0.12471656998658531,1.2880915180481018,2.796285799391569,11.778297602674009,0.6599998474121058,0.4456749810314804,0.04800033569336293,-1.0439721742403698,1.1399728456270957,-0.49798591927350344,0.5939865906602293,0.7399997711181605,44.776142772146144,-13.835940749947959,0.5459862549668671,6,0.10999965667724254,-0.020000457763675428,1.1124992370605433,1.889999389648434,-2.9699993133544957,3,-0.07102540981304861,1.086952916167946,21.059999465942386,1.1666640175730276,21.899999618530273,-1.0487768569282068,21.670000076293945,-0.07102540981304861
7905,2004-06-14,20.68000030517578,20.96999931335449,20.399999618530273,20.899999618530273,1862500.0,-0.027281275515610104,2.1666763800512236,5.500119212245971,48.684212177413485,53.606295721347315,0.7593529658969409,0.461624196407044,1.8050580013282946,3.2507312802312143,10.83331381428681,0.860000610351566,0.4034309199342161,-0.52099962234497,-1.6304972067931125,0.5884979621031725,-1.0757484145690412,0.03374916987910126,1.253599700927733,17.500038743009867,-41.45757738516644,0.5547487922240711,6,0.6399993896484375,0.5599994659423828,1.6924991607666016,2.469999313354492,-3.8800010681152344,0,-0.04835589870613877,7.249907613814143,21.26000022888184,1.086952916167946,21.059999465942386,1.1666640175730276,21.899999618530273,-0.04835589870613877
7906,2004-06-15,21.020000457763672,21.290000915527344,20.809999465942386,21.0,1568100.0,0.016441012938611888,-1.399998092658668,-0.09091145539824697,50.31847849526048,52.963541823279684,0.24614265010723102,0.15393151168443353,1.3808195725643984,2.7997705483644424,9.85170263919721,0.6100006103515625,0.31676622533875687,-0.19649953842163015,-1.2855891789846936,0.8925901021414333,-0.7410443587031637,0.34804528185990335,0.8498555541992161,38.75004321335716,-22.4802292128182,0.5445448202815326,6,0.14999961853027344,0.2199993133544922,1.3299989700317383,2.1299991607666016,-3.3800010681152344,1,-0.14462420786506358,2.1666763800512236,20.68000030517578,7.249907613814143,21.26000022888184,1.086952916167946,21.059999465942386,-0.14462420786506358
7907,2004-06-16,21.0,21.09000015258789,20.82999992370605,21.0,1297700.0,-0.0009514965427265265,1.8888865341415222,0.0,45.20070754936801,52.123689293391365,0.1274852568992273,0.2356308280018915,1.2891445491305902,2.73295540035177,8.506954298995725,0.2600002288818395,0.2496178192881473,-0.24799995422363352,-1.2682701602411122,0.7722702517938451,-0.7581350572323728,0.2621351487851058,0.8086617775878864,44.44446014278267,-14.466523703514191,0.5101351030087397,6,0.1700000762939453,0.23999977111816406,1.2074995040893555,2.1499996185302734,-4.159999847412109,2,-0.14428574698311947,-1.399998092658668,21.020000457763672,2.1666763800512236,20.68000030517578,7.249907613814143,21.26000022888184,-0.14428574698311947
7908,2004-06-17,20.15999984741211,21.0,20.030000686645508,20.989999771118164,2997900.0,-0.04000000726608999,1.2823503012487518,-100.0,36.92552487577299,51.00932318646986,0.8867217444143058,1.073158528302912,1.9934778424819655,3.4891559376935604,7.995877972347045,0.9699993133544922,0.0676063026819449,-1.0515001296997077,-2.172914040299844,0.06991378090042843,-1.6122070849997776,-0.4907931743996379,1.5899154651757783,9.774373550665949,-42.57654884030138,0.560706955300069,6,0.8550004959106445,1.0550003051757812,1.8524999618530273,2.989999771118164,-3.8199996948242188,3,-0.11755947171740666,1.8888865341415222,21.0,-1.399998092658668,21.020000457763672,2.1666763800512236,20.68000030517578,-0.11755947171740666
7909,2004-06-18,19.93000030517578,20.46999931335449,19.600000381469727,19.82999992370605,3331800.0,-0.0114087075385495,-2.107142005647107,-0.12048239838772004,35.62692393502765,49.33591048481388,1.132331577013364,1.2822658578937904,2.102973003786655,3.6282178707444963,8.367963629447152,0.8699989318847621,-0.05747750741591773,-1.2264996528625502,-2.4849241381436684,0.03192483241856792,-1.8557118955031093,-0.5972874102219912,1.7167201298555632,19.5266165338859,-28.48290737146312,0.6292122426405596,6,0.869999885559082,1.0699996948242188,1.7624993324279785,3.219999313354492,-3.3500003814697266,4,-0.1008529953890589,1.2823503012487518,20.15999984741211,1.8888865341415222,21.0,-1.399998092658668,21.020000457763672,-0.1008529953890589
7910,2004-06-21,19.850000381469727,20.350000381469727,19.799999237060547,20.07999992370605,1394300.0,-0.0040140452825421225,-2.33332177370879,-2.2999866486103846,30.130293007829138,45.84763088750503,1.1918762779246812,1.3769437674472726,2.060343947526974,3.6350523332362386,8.435830765319336,0.5500011444091797,-0.1259256363108321,-1.27099962234497,-2.635834391676891,0.09383514698695095,-1.9534170070109305,-0.5885822376790095,1.632982449276689,14.792894733575082,-26.315247220568004,0.6824173846659597,6,0.9499998092651367,1.1499996185302734,1.8399991989135742,3.299999237060547,-3.6499996185302734,0,-0.07858939223994499,-2.107142005647107,19.93000030517578,1.2823503012487518,20.15999984741211,1.8888865341415222,21.0,-0.07858939223994499
7911,2004-06-22,20.959999084472656,20.96999931335449,19.8799991607666,19.950000762939453,2128900.0,0.05591932905145591,1.1165076590323326,-4.391305790058615,42.71283937671248,43.98914114357932,-0.03288573344193324,0.291332814659647,0.8400204605964667,2.4582386676809875,8.212547062423278,1.119998931884762,-0.0836372298255661,-0.16700086593628072,-1.5276830975623703,1.1936813656898089,-0.8473419817493273,0.5133402498767659,0.3723451503316255,91.27509475939881,52.20460112503844,0.6803411158130449,6,-0.28499889373779297,0.04000091552734375,0.7300004959106445,2.190000534057617,-3.969999313354492,1,-0.19847328383205287,-2.33332177370879,19.850000381469727,-2.107142005647107,19.93000030517578,1.2823503012487518,20.15999984741211,-0.19847328383205287
7912,2004-06-23,21.420000076293945,21.479999542236328,20.68000030517578,20.950000762939453,1909700.0,0.021946613163836615,1.7118698861083184,0.46534662814193717,51.12107329264513,44.08615776823059,-0.634901711848677,-0.14125658574508648,0.26599528310609344,1.9455543146214538,8.095412257515326,0.7999992370605469,-0.06425354556354534,0.2710000991821282,-1.0938963938061939,1.6358965921704502,-0.41144814731203283,0.9534483456762892,-1.8199996948242188,96.80853762094675,54.4867595653169,0.6824482464941607,6,-0.880000114440918,-0.4200000762939453,0.39999961853027344,1.7299995422363281,-4.319999694824219,2,-0.17647061966301902,1.1165076590323326,20.959999084472656,-2.33332177370879,19.850000381469727,-2.107142005647107,19.93000030517578,-0.17647061966301902
7913,2004-06-24,21.56999969482422,22.059999465942386,21.34000015258789,21.399999618530273,2579300.0,0.0070027832864614226,-3.9655294883684467,0.3617028184160867,57.95454193597129,44.29717718288895,-0.7877949684836381,-0.30533571414931515,0.012324453970876448,1.7286786205274964,8.214652971197356,0.7199993133544957,-0.18651829477869342,0.41999969482422017,-0.9461625771613811,1.7861619668098214,-0.26308144116858045,1.1030808308170208,-1.9323993301391589,80.08130270409401,32.53914063317225,0.6830811359928007,6,-0.7399997711181641,-0.5699996948242188,0.23000001907348633,1.5799999237060547,-4.430000305175781,3,-0.21928602731372804,1.7118698861083184,21.420000076293945,1.1165076590323326,20.959999084472656,-2.33332177370879,19.850000381469727,-0.21928602731372804
7914,2004-06-25,21.8799991607666,22.100000381469727,21.57999992370605,21.57999992370605,2111600.0,0.014371788146884779,-2.4666785346438385,1.7647006024975245,58.7579513370881,45.41648153396391,-1.1181882422856333,-0.6427776355609822,-0.4005261891710177,1.3605909957428217,8.616302451529856,0.5300006866455078,-0.30949665986413066,0.726499176025392,-0.647120813594583,2.100119165645367,0.039689181215404545,1.4133091708353795,-2.145502832031248,90.43473429402843,37.94557634611631,0.6868099948099877,6,-1.029998779296875,-0.8799991607666016,-0.07999944686889648,1.2700004577636719,-5.789999008178711,4,-0.2531992331202908,-3.9655294883684467,21.56999969482422,1.7118698861083184,21.420000076293945,1.1165076590323326,20.959999084472656,-0.2531992331202908
7915,2004-06-28,21.299999237060547,22.18000030517578,21.270000457763672,22.13999938964844,1394500.0,-0.02650822422087029,-1.0222270259272916,-2.8000076294139125,46.90116514414222,45.03678005050634,-0.4928177368426674,-0.10850794898002647,0.11386251459845198,1.8900367030000211,8.898930262200583,0.9099998474121094,-0.3281734993619452,0.17199926376342844,-1.1688501811299616,1.5128487086568185,-0.4984254586832648,0.8424239862101217,-1.4235726651611316,61.73910303243403,10.731487067087016,0.6704247224466949,6,-0.40999889373779297,-0.2999992370605469,0.46500062942504883,1.8500003814697266,-4.8899993896484375,0,-0.2215962198318775,-2.4666785346438385,21.8799991607666,-3.9655294883684467,21.56999969482422,1.7118698861083184,21.420000076293945,-0.2215962198318775
7916,2004-06-29,22.440000534057614,22.5,21.290000915527344,21.290000915527344,2885000.0,0.05352118956950669,-1.104346931904314,-1.3690469162265284,53.924424648928664,46.006081950457514,-1.5759357708314248,-1.3035280238115767,-1.0634145017474381,0.7247575957408294,9.05486006497698,1.2099990844726562,-0.37685420321655627,1.3045005798339808,-0.06508569256254404,2.6740868522305057,0.6197074436357184,1.9892937160322433,-2.3792880634960873,96.70332549433854,49.01874097819177,0.6847931361982617,6,-1.3900003433227504,-1.3900003433227504,-0.8150010108947718,0.7099990844726598,-6.650000572204586,1,-0.2780748494924318,-1.0222270259272916,21.299999237060547,-2.4666785346438385,21.8799991607666,-3.9655294883684467,21.56999969482422,-0.2780748494924318
7917,2004-06-30,22.70000076293945,22.790000915527344,22.239999771118164,22.450000762939453,2654100.0,0.011586462686898225,1.5581430421745532,0.2173913764593271,63.01588094513644,48.905010402609,-1.7538693710169007,-1.5874222169096903,-1.3623062852842587,0.44089449506342504,9.330800735831712,0.5500011444091797,-0.31897944752152796,1.5280007362365673,0.03172327515533979,3.024278197317795,0.7798620056959535,2.276139466777181,-2.395359539434075,94.07893911293233,43.955049943218626,0.748138730540613,6,-1.5050001144409144,-1.5050001144409144,-1.1325011253356898,0.44999885559082387,-7.440000534057614,2,-0.2515418854585929,-1.104346931904314,22.440000534057614,-1.0222270259272916,21.299999237060547,-2.4666785346438385,21.8799991607666,-0.2515418854585929
7918,2004-07-01,21.280000686645508,22.649999618530273,21.100000381469727,22.5,3201800.0,-0.06255506733780669,1.0394746253373939,-4.879997253418038,50.13298175895069,50.516794605267116,-0.17689170801709864,-0.17563967247317436,0.0279349372595874,1.7921270977532515,9.350389014414864,1.600000381469723,-0.328975855906819,0.10750064849853658,-1.3889213789701813,1.6039226759672545,-0.6407103652358224,0.8557116622328955,-0.6771163000974987,10.650902265906888,-38.49090887055582,0.7482110137343586,7,0.0149993896484375,-0.08500003814697266,0.28749895095825195,1.8699989318847656,-5.930000305175781,3,-0.19642857943134306,1.5581430421745532,22.70000076293945,-1.104346931904314,22.440000534057614,-1.0222270259272916,21.299999237060547,-0.19642857943134306
7919,2004-07-02,20.93000030517578,21.290000915527344,20.68000030517578,21.290000915527344,2094300.0,-0.01644738581655092,2.3888865341414824,0.295082633580924,51.71467742526281,52.91505954053752,0.36864282236705037,0.21200847941616985,0.32157407068310206,2.076853838212106,9.132760352192893,0.6100006103515625,-0.30900569510547626,-0.2594997406005852,-1.7356465525133657,1.2166470713121953,-0.9975731465569737,0.47857366535580326,1.8600006103515625,11.848337804904506,-39.59005185637055,0.7380734059563895,7,0.4049997329711914,0.2650003433227539,0.6374993324279785,2.219999313354492,-5.520000457763672,4,-0.18107983087750434,1.0394746253373939,21.280000686645508,1.5581430421745532,22.70000076293945,-1.104346931904314,22.440000534057614,-0.18107983087750434
7920,2004-07-06,19.90999984741211,20.600000381469727,19.71999931335449,20.57999992370605,2783700.0,-0.04873389598142697,1.4788727853967245,1.8611081676768435,43.03638368669134,52.95100890831296,1.5623466863936173,1.2263651410959433,1.2786463479391514,3.0256254012796795,9.246432777157814,1.2100009918212926,-0.17791171172866527,-1.2360001564025893,-2.8109274334868104,0.3389271206816318,-2.0234637949447,-0.44853651786047877,2.8378010559082014,6.188939247560785,-44.91893228273713,0.7874636385421113,7,1.3450002670288086,1.2850008010864258,1.6574997901916504,3.239999771118164,-5.670000076293945,1,-0.19186337137620524,2.3888865341414824,20.93000030517578,1.0394746253373939,21.280000686645508,1.5581430421745532,22.70000076293945,-0.19186337137620524
7921,2004-07-07,20.36000061035156,20.440000534057614,19.959999084472656,19.959999084472656,2082600.0,0.02260174617720745,-1.3999980926586253,-0.597017134821063,46.190480515528975,52.403165266411165,1.1379537005254399,0.7095705129651932,0.7477272137254047,2.495591355458398,9.997225658956605,0.5300006866455043,0.006840626600308042,-0.7204994201660178,-2.312538476749978,0.8715396364179426,-1.5165189484579962,0.07552010812596066,2.266688229370118,20.8469369053129,-29.81894498871992,0.7960195282919802,7,0.894999504089359,0.8350000381469762,1.0049991607666051,2.7899990081787145,-6.810000419616694,2,-0.1940078902026734,1.4788727853967245,19.90999984741211,2.3888865341414824,20.93000030517578,1.0394746253373939,21.280000686645508,-0.1940078902026734
7922,2004-07-08,20.229999542236328,20.649999618530273,20.0,20.01000022888184,2536100.0,-0.006385121032321361,-4.416668653490054,0.5499961853172822,50.45513441222925,51.569897763773156,1.2084867499014962,0.7463080733119654,0.8216778821944821,2.5487808400174465,10.99978891309702,0.6499996185302734,0.24458655418030162,-0.7670004844665534,-2.3532321123453563,0.8192311434122495,-1.560116298405955,0.026115329472848003,2.280421716430663,17.40614934342958,-36.84463742850707,0.793115813939401,7,1.0250005722045898,0.965001106262207,1.2975001335144043,2.9200000762939453,-6.659999847412108,3,-0.21947600992839567,-1.3999980926586253,20.36000061035156,1.4788727853967245,19.90999984741211,2.3888865341414824,20.93000030517578,-0.21947600992839567
7923,2004-07-09,20.76000022888184,20.989999771118164,20.46999931335449,20.5,1804400.0,0.026198749314797265,-2.2499865890220216,1.1818229107965292,55.19398968217954,51.17390202433888,0.6163168382825361,0.2030924802127494,0.2638411549111872,1.958481444203283,11.565030717489005,0.7600002288818359,0.3344554698647819,-0.22199983596801331,-1.8113937085069374,1.3673940365709107,-1.0166967722374771,0.5726971003014505,1.63880415197265,66.24202893092641,7.284966752607993,0.7946969362694627,7,0.4949998855590785,0.43500041961669567,0.7449994087219203,2.389999389648434,-7.0000000000000036,4,-0.26493255969950635,-4.416668653490054,20.229999542236328,-1.3999980926586253,20.36000061035156,1.4788727853967245,19.90999984741211,-0.26493255969950635
7924,2004-07-12,19.75,20.11000061035156,19.26000022888184,19.899999618530273,4457300.0,-0.048651262897227765,1.9824490956850664,-0.5769211018596554,49.43945998963788,51.455934784949505,1.4442845485175688,1.1532971290826097,1.2440112583086815,2.8917980518445887,12.163911803439326,1.5,0.29330242855069955,-1.156500053405761,-2.8314458482133773,0.5184457414018553,-1.993972950809571,-0.3190271560019511,2.5416521781544894,28.323693686343454,-34.72363447886544,0.8374728974038081,7,1.2750005722045898,1.2750005722045898,1.612499713897705,3.3999996185302734,-5.770000457763672,0,-0.22278479081165936,-2.2499865890220216,20.76000022888184,-4.416668653490054,20.229999542236328,-1.3999980926586253,20.36000061035156,-0.22278479081165936
7925,2004-07-13,19.68000030517578,20.200000762939453,19.649999618530273,19.799999237060547,2752700.0,-0.003544288345530111,-5.111113465858518,0.7999949137240441,41.87818536706271,50.117463753631064,1.4084329668665276,1.2063903385082426,1.3114441226131817,2.8853656191708126,12.455754102188452,0.5500011444091797,0.1796637867377946,-1.176499748229979,-2.9374119353046098,0.5844124388446517,-2.0569558417672944,-0.2960436546926637,2.4297527560223493,24.27746748135082,-33.745193837525726,0.8804560935373145,7,1.3450002670288086,1.3450002670288086,1.5149993896484375,3.469999313354492,-5.360000610351561,1,-0.21697156461124012,1.9824490956850664,19.75,-2.2499865890220216,20.76000022888184,-4.416668653490054,20.229999542236328,-0.21697156461124012
7926,2004-07-14,17.979999542236328,19.540000915527344,17.920000076293945,19.530000686645508,7976000.0,-0.0863821512488675,1.0636932306200821,12.91679117525511,31.14035757331,46.57573893453924,2.6923838116875203,2.811090515929017,2.996163357149811,4.506416128557653,13.555165301838812,1.760000228881836,-0.02132003432653562,-2.724500465393067,-4.901620641971373,-0.547380288814761,-3.81306055368222,-1.635940377103914,3.958768349022826,1.9543801923999293,-49.048673866139566,1.0885600882891537,7,2.3050003051757812,2.3750009536743164,3.2150001525878906,5.170000076293945,-3.9599990844726562,2,-0.20800889134244038,-5.111113465858518,19.68000030517578,1.9824490956850664,19.75,-2.2499865890220216,20.76000022888184,-0.20800889134244038
7927,2004-07-15,17.969999313354492,18.440000534057614,17.93000030517578,18.200000762939453,3327000.0,-0.0005561862701022324,-2.290329725771993,0.14838792243126475,29.95546619672568,44.33379276095869,2.191314004631831,2.722010590684821,2.994319298181825,4.452094557773478,14.713990048837628,0.5100002288818324,-0.10530407034554656,-2.583000659942627,-5.072787243227545,-0.0932140766577092,-3.827893951585086,-1.338107368300168,3.647267152707446,1.6286398055622517,-43.80854800741857,1.244893291642458,7,1.6350011825561523,2.3850011825561523,3.2250003814697266,5.180000305175781,-3.7799997329711914,3,-0.24596545862608266,1.0636932306200821,17.979999542236328,-5.111113465858518,19.68000030517578,1.9824490956850664,19.75,-0.24596545862608266
7928,2004-07-16,17.790000915527344,18.540000915527344,17.600000381469727,18.07999992370605,3936200.0,-0.010016605715359228,-1.8059714239352298,1.2608573063431228,26.892676237313708,41.57579262896434,2.0385717477111704,2.8620917799372343,3.147564837940397,4.585870757634233,15.190847911374448,0.9400005340576172,-0.3568793882598449,-2.644499111175538,-5.422013971295382,0.133015748944306,-4.03325654123546,-1.255741681115616,3.531484239353155,7.30771177618881,-31.09762569053649,1.388757430059922,7,1.5049991607666016,2.4049997329711914,3.404998779296875,5.35999870300293,-3.3800010681152344,4,-0.2372119732169239,-2.290329725771993,17.969999313354492,1.0636932306200821,17.979999542236328,-5.111113465858518,19.68000030517578,-0.2372119732169239
7929,2004-07-19,17.920000076293945,18.06999969482422,17.399999618530273,17.790000915527344,3082100.0,0.007307428559665485,2.116291035871595,-0.44827450129240304,29.880965599392,40.1140795081533,1.605542577645025,2.712878198885438,2.9824228080983595,4.419356670523946,15.346344165290185,0.6700000762939453,-0.726673429276623,-2.4139999389648423,-5.40558398607774,0.5775841081480557,-3.9097919625212896,-0.9182079154083951,3.0293366012454754,18.57143732965851,-16.18494384773101,1.495792023556449,7,1.2749996185302734,2.1750001907348633,3.3849997520446777,5.229999542236328,-4.149999618530273,0,-0.2321428476395656,-1.8059714239352298,17.790000915527344,-2.290329725771993,17.969999313354492,1.0636932306200821,17.979999542236328,-0.2321428476395656
7930,2004-07-20,18.290000915527344,18.420000076293945,17.520000457763672,17.829999923706055,3855900.0,0.020647368172886704,1.5000013245489248,3.5384920110920377,22.80473132267703,37.51566293116975,1.0969329023381995,2.339986061061669,2.586979194262412,3.994503154442768,15.34592719305763,0.8999996185302734,-0.9105942360805095,-1.9659991264343262,-5.089171553191758,1.1571733003231053,-3.5275853398130437,-0.40441291305560867,2.23341531493098,41.58882044819101,14.062378307682167,1.5615862133787162,7,0.904998779296875,1.8049993515014648,3.0149989128112793,4.85999870300293,-4.180001258850099,1,-0.23564795831322394,2.116291035871595,17.920000076293945,-1.8059714239352298,17.790000915527344,-2.290329725771993,17.969999313354492,-0.23564795831322394
7931,2004-07-21,16.799999237060547,18.780000686645508,16.729999542236328,18.770000457763672,5690400.0,-0.081465369266431,1.0603009199355145,-4.282602115493857,16.704296957242278,33.765569880615644,2.2672700224535767,3.6916227909351775,4.019837257635505,5.415321480607524,16.3513488206176,2.0500011444091797,-1.1419932467771545,-3.248000812530517,-6.709534561716307,0.21353293665527318,-4.978767687123412,-1.5172339379376218,3.3486069999664103,3.4146173535133806,-15.045104109941393,1.7307668745928957,7,2.060000419616699,2.960000991821289,4.4800004959106445,6.350000381469727,-2.999999046325682,2,-0.14761902707504204,1.5000013245489248,18.290000915527344,2.116291035871595,17.920000076293945,-1.8059714239352298,17.790000915527344,-0.14761902707504204
7932,2004-07-22,17.639999389648438,17.780000686645508,16.760000228881836,16.809999465942386,4727600.0,0.05000001135326615,-1.1935531505146775,-0.42131949715737277,28.019327788971793,30.746163003592557,1.1412576699421173,2.6919312413208054,3.1403028276060994,4.50984117759895,18.03680369204891,1.0200004577636719,-1.2111433525800948,-2.2190006256103523,-5.776563018598981,1.3385617673782768,-3.997781822104667,-0.44021942911603773,2.0300019101078313,44.390211678363514,23.91236877614897,1.7787811964943143,7,0.8250007629394531,2.1200008392333984,3.565000534057617,5.510000228881836,-3.789999008178711,3,-0.20521536605092316,1.0603009199355145,16.799999237060547,1.5000013245489248,18.290000915527344,2.116291035871595,17.920000076293945,-0.20521536605092316
7933,2004-07-23,16.84000015258789,17.600000381469727,16.790000915527347,17.600000381469727,2645600.0,-0.045351432241545586,1.1315769000072686,-0.9156630105317866,26.575036770521365,28.205671534801837,1.482644528565359,3.2879779901446113,3.8729257215384756,5.227387529024583,19.969586900246078,0.8499984741210902,-1.3787032319196513,-2.7824998855590835,-6.4869888790538965,0.9219891079357296,-4.63474438230649,-0.9302553888116769,2.418400901115586,5.365880436289474,-15.534185431962559,1.8522444967474068,7,1.625,2.9200000762939453,4.364999771118164,6.309999465942383,-3.5900001525878906,4,-0.15736345298057197,-1.1935531505146775,17.639999389648438,1.0603009199355145,16.799999237060547,1.5000013245489248,18.290000915527344,-0.15736345298057197
7934,2004-07-26,16.34000015258789,17.09000015258789,16.129999160766598,16.950000762939453,3014400.0,-0.029691211132391926,1.1573070790543054,0.802632140320585,28.25823121703668,26.692343295910057,1.6182432201672405,3.5327821993294357,4.312212496396604,5.643265805735535,22.095783954614955,0.9600009918212926,-1.6160529791592637,-3.005499935150148,-6.825924480267087,0.8149246099667913,-4.915712207708619,-1.0952876625916765,2.5644246895101865,7.924561166116419,-14.223488418311796,1.9102122725584698,7,1.494999885559082,3.119999885559082,4.775000095367432,6.809999465942383,-3.4700002670288086,0,-0.11811507265317334,1.1315769000072686,16.84000015258789,-1.1935531505146775,17.639999389648438,1.0603009199355145,16.799999237060547,-0.11811507265317334
7935,2004-07-27,16.579999923706055,16.829999923706055,16.229999542236328,16.34000015258789,4211200.0,0.01468786835232394,-1.608691686051092,-0.393441854066088,26.375001341104223,26.16285927010942,0.9971224745116984,3.0788979005424366,4.0169051208513835,5.342359230343774,24.553660645932197,0.6000003814697266,-1.9647921802785113,-2.529500198364257,-6.423985156003791,1.3649847592752753,-4.476742677184024,-0.58225771954449,1.8805168093789852,16.981151087835986,-5.111242540078518,1.9472424788197664,7,0.875,2.880000114440918,4.320000171661377,6.125,-3.3299999237060547,1,-0.1694812713433521,1.1573070790543054,16.34000015258789,1.1315769000072686,16.84000015258789,-1.1935531505146775,17.639999389648438,-0.1694812713433521
7936,2004-07-28,16.200000762939453,16.34000015258789,15.56999969482422,15.600000381469727,4538800.0,-0.022919129222870427,-1.3333285168091948,2.5000039736467747,25.575764973958357,25.676225800913052,1.227120670958115,3.127806788776148,4.3421659529762735,5.657505876810593,27.047205085252106,1.0100002288818342,-2.2204767836582207,-2.597499370574951,-6.366329590444,1.1713308492940993,-4.481914480509477,-0.7130842606404251,1.887633158574637,28.50682286780521,5.581164463117791,1.884415109934525,7,0.9749994277954102,2.979999542236328,4.6999993324279785,6.499999046325684,-2.750000953674318,2,-0.12901240789096002,-1.608691686051092,16.579999923706055,1.1573070790543054,16.34000015258789,1.1315769000072686,16.84000015258789,-0.12901240789096002
7937,2004-07-29,16.989999771118164,17.049999237060547,16.319999694824222,16.34000015258789,2850700.0,0.04876536857862268,-1.115939064404767,1.0833320087865137,27.849581660760833,25.782548625740503,0.3168051064692712,1.9901302808271097,3.51644072449767,4.804194698273893,28.99557072670716,0.8499984741210938,-2.4039619831600163,-1.5220003128051758,-4.88985850007813,1.8458578744677805,-3.205929406441655,0.16192878083130324,0.6444599895917484,69.9507190138165,50.33539209353681,1.683929093636478,7,0.18500041961669922,2.190000534057617,3.8475003242492676,5.710000038146973,-4.119999885559082,3,-0.1877574822458844,-1.3333285168091948,16.200000762939453,-1.608691686051092,16.579999923706055,1.1573070790543054,16.34000015258789,-0.1877574822458844
7938,2004-07-30,17.100000381469727,17.350000381469727,16.84000015258789,16.84000015258789,2146800.0,0.006474432715329215,-2.9230752301654257,0.4000005868768468,32.58869861906432,26.08340785014854,0.11022637496602883,1.6347316316353293,3.3544918410393194,4.649879693141322,30.869492852088964,0.5100002288818359,-2.3363883387977573,-1.2029996871948256,-4.359780937672934,1.9537815632832825,-2.781390312433878,0.37539093804422663,-1.530000686645506,85.95506159769317,64.65535461025424,1.5783906252390536,7,0.07499980926513672,2.0799999237060547,3.669999599456787,5.59999942779541,-4.390000343322754,4,-0.1900584752923068,-1.115939064404767,16.989999771118164,-1.3333285168091948,16.200000762939453,-1.608691686051092,16.579999923706055,-0.1900584752923068
7939,2004-08-02,17.139999389648438,17.209999084472653,16.639999389648438,16.950000762939453,1899400.0,0.0023391232331231304,2.4545643705134217,0.7307633055789898,33.245372162063276,27.243479054524787,-0.058168350240386246,1.3662871595653883,3.2574249400997104,4.560558861539899,32.493062060691834,0.5699996948242152,-2.259159269491306,-0.9735006332397447,-3.9139000812484035,1.9668988147689124,-2.4437003572440723,0.49669909076458296,-1.5343996810913065,88.20219602178662,64.49992318769901,1.4701997240043287,8,0.03500080108642578,2.0400009155273438,3.77500057220459,5.560000419616699,-4.409999847412109,0,-0.2269544648874241,-2.9230752301654257,17.100000381469727,-1.115939064404767,16.989999771118164,-1.3333285168091948,16.200000762939453,-0.2269544648874241
7940,2004-08-03,16.09000015258789,17.049999237060547,16.049999237060547,16.989999771118164,3199500.0,-0.06126016770424658,-1.040813307824205,-4.736874334932841,36.363633861537984,29.427849821668758,0.7229705219267899,2.2297483718547504,4.252130447472403,5.5674035627407115,33.52905426680888,1.0900001525878906,-2.165868765408497,-1.8324998855590806,-4.777818296116642,1.1128185249984828,-3.3051590908378614,-0.3598406802802998,-0.4495124305725078,29.21349759384841,2.646239002969491,1.4726592052787817,8,0.5850000381469727,3.0900001525878906,4.835000038146973,6.609999656677246,-2.510000228881836,1,-0.20012431550604481,2.4545643705134217,17.139999389648438,-2.9230752301654257,17.100000381469727,-1.115939064404767,16.989999771118164,-0.20012431550604481
7941,2004-08-04,16.40999984741211,16.540000915527347,15.899999618530273,16.270000457763672,3240500.0,0.019888110117435298,2.19999427797589,-0.15555494331993244,39.22651700821135,30.673093068250928,0.382003364622193,1.685044690246503,3.870388770403519,5.205033331187561,34.65344666543631,0.6400012969970739,-2.1229327052749554,-1.315000152587892,-4.097346759664248,1.4673464544884638,-2.70617345612607,0.07617315095028587,-0.7353218722076402,35.17241107156106,5.225426885607398,1.3911733035381777,8,0.17500019073486328,2.770000457763672,4.535000324249268,6.1100006103515625,-2.3999996185302734,2,-0.19256550132817019,-1.040813307824205,16.09000015258789,2.4545643705134217,17.139999389648438,-2.9230752301654257,17.100000381469727,-0.19256550132817019
7942,2004-08-05,15.789999961853027,16.559999465942386,15.770000457763672,16.559999465942386,3063600.0,-0.03778183371871613,1.051946797324251,-5.500020435967328,36.97915612460901,31.829106329816224,0.7956552684483604,2.061025635500311,4.415655945677408,5.771442027764973,36.13429664688574,0.7899990081787145,-2.08336948043231,-1.7130000591278076,-4.358967106557749,0.9329669883021339,-3.0359835828427784,-0.3900165354128369,-0.0818155385232533,1.2657914591821338,-30.241820800513153,1.322983523714971,8,0.6700000762939453,3.390000343322754,5.260000228881836,6.449999809265137,-1.1999998092651367,3,-0.14819507018626255,2.19999427797589,16.40999984741211,-1.040813307824205,16.09000015258789,2.4545643705134217,17.139999389648438,-0.14819507018626255
7943,2004-08-06,15.260000228881836,15.699999809265135,15.199999809265135,15.699999809265135,2711200.0,-0.03356553098490278,1.2727294401709863,0.571428394494442,33.5396008635948,32.41592517943379,1.2046436414911277,2.2744652869544346,4.84484789337759,6.258595008586866,38.23986900672005,0.5900001525878924,-1.8392556931240804,-1.9679997920990004,-4.3150436389073406,0.37904405470934144,-3.1415217155031705,-0.7944778686948304,2.0900001525878906,2.9850965797242086,-28.913023625069364,1.1735219234041707,8,1.0149998664855957,3.664999485015869,5.935000419616699,6.864999771118164,-0.7700004577636719,4,-0.15661863089617256,1.051946797324251,15.789999961853027,2.19999427797589,16.40999984741211,-1.040813307824205,16.09000015258789,-0.15661863089617256
7944,2004-08-09,15.350000381469727,15.470000267028807,15.050000190734865,15.380000114440918,1877900.0,0.0058977818635645995,3.0000000000000338,0.06818127632089464,31.153836278517005,32.94690683914632,1.0721967207653336,1.9372505266809554,4.644625460135174,6.1224833750427194,39.50180806137665,0.42000007629394176,-1.7972292114050603,-1.6579996585845933,-3.827856278110307,0.5118569609411185,-2.7429279683474483,-0.5730713488217365,1.956999988555907,15.00001668930842,-15.024888763905789,1.0849283097628561,8,0.8499999046325684,2.820000171661377,5.894999980926514,6.774999618530273,-1.6100006103515625,0,-0.17198698877621654,1.2727294401709863,15.260000228881836,1.051946797324251,15.789999961853027,2.19999427797589,16.40999984741211,-0.17198698877621654
7945,2004-08-10,15.40999984741211,15.539999961853027,15.109999656677244,15.350000381469727,3077500.0,0.003908759899108105,1.6875044703526325,-2.0,39.089478374183166,34.44843055028242,0.9261767430084475,1.6242260986602481,4.472828367918748,6.003639127140474,40.904267765075424,0.430000305175783,-1.6704703944286976,-1.384500169754027,-3.2688787948316005,0.4998784553235467,-2.3266894822928137,-0.4423108572152401,1.8067205154418922,23.841048309627105,-9.155383947030948,0.9421893125387866,8,0.7900004386901855,2.6100001335144043,5.8550004959106445,6.715000152587891,-1.9200000762939453,1,-0.17391306500407588,3.0000000000000338,15.350000381469727,1.2727294401709863,15.260000228881836,1.051946797324251,15.789999961853027,-0.17391306500407588
7946,2004-08-11,14.239999771118164,15.0,14.0600004196167,14.550000190734865,6034700.0,-0.0759247299077962,-1.8059725711520258,-5.166719649044757,24.626849738109456,34.09034922554337,1.9991438587818564,2.6347536763608943,5.499656041101151,7.114099727941266,41.471143773218635,1.3499994277954102,-1.5672397476180748,-2.3675002574920647,-4.4844680881555306,-0.2505324268285989,-3.425984172823796,-1.3090163421603318,2.890051784851071,7.199976806631766,-23.34913000773391,1.0584839153317325,8,1.4650006294250488,3.2850003242492676,6.9850006103515625,7.885000228881836,-0.6399993896484375,2,-0.046348304636263604,1.6875044703526325,15.40999984741211,3.0000000000000338,15.350000381469727,1.2727294401709863,15.260000228881836,-0.046348304636263604
7947,2004-08-12,13.550000190734865,13.979999542236328,13.31999969482422,13.899999618530273,4737500.0,-0.04845502749113584,1.5882383740390713,1.1290288839872025,25.037919072501154,33.251373720369685,2.402513554224223,3.1375009779561456,6.045829644564536,7.762776089963692,42.18934986163734,0.9200000762939435,-1.4890736380751797,-2.8364998817443823,-5.255828067170464,-0.41717169631830053,-4.046163974457423,-1.6268357890313414,3.3958482970532184,9.663885918117861,-23.076392652781912,1.2096640927130409,8,1.7149991989135724,3.6049995422363263,7.6750001907348615,8.024999618530272,0.7399997711181623,3,0.03394834182079998,-1.8059725711520258,14.239999771118164,1.6875044703526325,15.40999984741211,3.0000000000000338,15.350000381469727,0.03394834182079998
7948,2004-08-13,13.56999969482422,13.6899995803833,13.199999809265135,13.350000381469727,3040900.0,0.0014759781407995831,1.1304380276317394,-0.6285704943583342,27.332219515720354,32.59435675966492,2.044082019045776,2.9356518701945777,5.901837687337908,7.701309817321496,42.77811354670858,0.48999977111816584,-1.3706118244409744,-2.6055003166198727,-5.2362855255019,0.025284892262154912,-3.9208929210608883,-1.290107712178859,3.0857808895267542,15.81195989025424,-19.238378919698054,1.315392604441014,8,1.5549998283386213,3.52500009536743,7.655000686645506,8.005000114440916,0.7000007629394513,4,0.07516584235095536,1.5882383740390713,13.550000190734865,-1.8059725711520258,14.239999771118164,1.6875044703526325,15.40999984741211,0.07516584235095536
7949,2004-08-16,13.760000228881836,13.84000015258789,13.5,13.6899995803833,2148600.0,0.014001513509988017,1.9565166913377534,0.3181857589970757,26.732659088255218,31.52424845152239,1.4798274050926281,2.54868750091687,5.609417863351986,7.471963425544679,43.20024215613923,0.3400001525878906,-1.3297361937672818,-2.207499790191651,-4.914254505006486,0.4992549246231839,-3.5608771475990686,-0.8541224327842336,2.5502022779605547,23.93164030341519,-12.850610217194674,1.3533773574074173,8,1.1199994087219238,2.940000057220459,7.465000152587891,7.7699995040893555,-0.07000064849853516,0,0.05305229143122259,1.1304380276317394,13.56999969482422,1.5882383740390713,13.550000190734865,-1.8059725711520258,14.239999771118164,0.05305229143122259
7950,2004-08-17,13.979999542236328,14.25,13.899999618530273,14.0,2498600.0,0.015988321925512805,-2.8888865341414824,-0.2857181782264547,31.186416952526685,30.63090400089076,1.0382296876178323,2.096738774134373,5.281318785195321,7.200884030717976,43.88519162101464,0.48999977111816406,-1.3749730223718117,-1.772000408172607,-4.384855966402853,0.8408551500576387,-3.078428187287731,-0.4655726290574833,2.019182694848336,43.33331390663641,5.2769014200969195,1.3064277791151229,8,0.9000000953674316,2.720000743865967,7.045001029968262,7.095000267028812,-0.029999732971193183,1,-0.017167366164289044,1.9565166913377534,13.760000228881836,1.1304380276317394,13.56999969482422,1.5882383740390713,13.550000190734865,-0.017167366164289044
7951,2004-08-18,14.31999969482422,14.399999618530273,13.699999809265135,13.699999809265135,3393900.0,0.024320469507934206,-1.2580643176535844,-30.999284760633405,25.50457273966812,29.35595029145288,0.41413648329078256,1.6457978823287238,4.806249186205227,6.781084404543039,44.18578473479532,0.6999998092651385,-1.4389798425965061,-1.308000278472898,-3.9467048904699116,1.3307043335241158,-2.6273525844714047,0.011352027525608932,1.3992642994784905,93.33333863152498,56.8612510856279,1.319352305998507,8,0.13000011444091442,2.0500006675720197,6.705000877380369,6.705000877380369,-1.139999389648441,2,-0.05796088976217295,-2.8888865341414824,13.979999542236328,1.9565166913377534,13.760000228881836,1.1304380276317394,13.56999969482422,-0.05796088976217295
7952,2004-08-19,14.020000457763672,14.539999961853027,13.9399995803833,14.31999969482422,3579300.0,-0.02094966783895813,-1.608691686051092,-0.4838698265081517,22.695014714326973,28.150996274867566,0.48797304753133197,1.7504363259497193,4.957493413034911,7.003200359677514,44.422711191814024,0.6000003814697266,-1.4866370274340692,-1.426999568939209,-3.9798275494858615,1.1258284116074435,-2.7034135592125352,-0.15058557866588274,1.447337118035282,61.19407127789502,29.70144379452944,1.2764139902733262,8,0.34999942779541016,1.9699997901916504,6.299999713897705,6.335000038146973,-1.2700004577636719,3,-0.029957208457961793,-1.2580643176535844,14.31999969482422,-2.8888865341414824,13.979999542236328,1.9565166913377534,13.760000228881836,-0.029957208457961793
7953,2004-08-20,14.1899995803833,14.3100004196167,13.920000076293945,14.029999732971193,2786600.0,0.012125471973539748,-1.052637919178433,-0.5333341810459836,24.43672432296097,27.40465050202801,0.1678878915042219,1.4458562867088514,4.664727537416823,6.748490251310777,44.676928354126844,0.3900003433227539,-1.5889669147758951,-1.124500417709351,-3.647818885894168,1.398818050475466,-2.3861596518017585,0.13715881638305838,1.0506042187622704,66.34611593195532,40.29078093042222,1.2616592340924087,8,0.18000030517578125,1.8000006675720215,5.790000915527344,6.165000915527344,-1.169999122619629,4,0.0070472434409349916,-1.608691686051092,14.020000457763672,-1.2580643176535844,14.31999969482422,-2.8888865341414824,13.979999542236328,0.0070472434409349916
7954,2004-08-23,14.40999984741211,14.729999542236328,14.130000114440918,14.199999809265135,2801300.0,0.015503895245560395,-2.428573764104185,1.3125014901175662,32.99593703583153,26.72759035332227,-0.22291581101800517,1.1318838928532795,4.315538146397387,6.441324195054015,44.321080101394195,0.5999994277954102,-1.6259895934363442,-0.8080001354217536,-3.3137460095974305,1.6977457387539214,-2.0608730725095903,0.4448728016660848,0.6265435527454173,68.93206040926533,41.488516069288735,1.2528729370878378,8,-0.309999942779541,1.580000400543213,5.335000514984131,5.785000801086426,-0.9499998092651367,0,-0.009715433111096128,-1.052637919178433,14.1899995803833,-1.608691686051092,14.020000457763672,-1.2580643176535844,14.31999969482422,-0.009715433111096128
7955,2004-08-24,13.770000457763672,14.550000190734865,13.699999809265135,14.529999732971193,2592000.0,-0.0444135597796953,1.1250004470347288,-3.6190435102474336,24.904931659941994,26.758488344636994,0.1787864100430756,1.6343660471931827,4.834945955131026,6.992585072722093,44.05493338584734,0.8500003814697301,-1.6064796617941681,-1.3074995517730716,-3.806803676777019,1.1918045732308755,-2.557151614275046,-0.057847489271097174,1.0828885833046158,6.796181227795977,-18.857177877452298,1.249652062501974,8,0.19499921798706055,2.2199997901916504,5.874999523162842,6.324999809265137,-0.37000083923339844,1,-0.005809794823591674,-2.428573764104185,14.40999984741211,-1.052637919178433,14.1899995803833,-1.608691686051092,14.020000457763672,-0.005809794823591674
7956,2004-08-25,14.109999656677244,14.149999618530273,13.600000381469727,13.800000190734865,2701400.0,0.024691299027653768,1.8205133221174536,-0.4078944231331437,33.13251258544774,27.65788762385328,-0.20293316098329406,1.1908146707278178,4.364858760442148,6.553107863283229,43.44298685435048,0.5499992370605469,-1.5749784113962413,-0.8630002975463889,-3.339356662904189,1.6133560678114094,-2.101178480225288,0.37517788513251027,0.6199998855590838,45.132712741266964,15.717250860058034,1.2381781826788993,8,-0.1449999809265119,1.880000591278078,5.535000324249269,5.985000610351564,0.25,2,-0.011339465010999694,1.1250004470347288,13.770000457763672,-2.428573764104185,14.40999984741211,-1.052637919178433,14.1899995803833,-0.011339465010999694
7957,2004-08-26,13.800000190734865,14.109999656677244,13.699999809265135,14.109999656677244,2702600.0,-0.02197019656167598,1.6451648628860382,-1.0,34.66385051982313,28.47251329097581,0.16344628211628986,1.3171022913802943,4.539130650242763,6.748202704409449,43.830077020395244,0.4099998474121094,-1.6614681596331593,-1.0134997844696034,-3.3498241286987263,1.3228245597595212,-2.1816619565841666,0.15466238764495976,0.7769993782043443,17.69911130991078,-14.437516906008963,1.1681621721145623,8,0.314999580383299,1.6900000572204572,5.509999752044676,5.960000038146971,0.5999994277954084,3,-0.04492752731810434,1.8205133221174536,14.109999656677244,1.1250004470347288,13.770000457763672,-2.428573764104185,14.40999984741211,-0.04492752731810434
7958,2004-08-27,13.850000381469727,14.020000457763672,13.760000228881836,13.850000381469727,1635700.0,0.0036232021770863376,-1.8888865341414827,-0.0,34.110154337787705,29.292234985368314,0.17583165275616075,1.0657792337363592,4.378265339995814,6.576514275110256,44.644255983288474,0.26000022888183594,-1.5402232292797695,-0.8009995937347405,-2.908608700911337,1.306609513441856,-1.8548041473230388,0.2528049598535578,0.589299211502075,22.12391023639325,-11.67722498476516,1.0538045535882985,8,0.3149995803833008,1.549999713897705,5.262499809265137,5.909999847412109,0.7100000381469727,4,-0.07942240802689404,1.6451648628860382,13.800000190734865,1.8205133221174536,14.109999656677244,1.1250004470347288,13.770000457763672,-0.07942240802689404
7959,2004-08-30,13.25,13.859999656677244,13.229999542236328,13.850000381469727,2161100.0,-0.04332132598873306,1.0322619347931812,-100.0,29.46766806164291,29.101262886381228,0.7776598570925213,1.4328722491200807,4.8655574535941355,7.060321007472542,45.50595498492855,0.6300001144409162,-1.3836361141145783,-1.2065000057220452,-3.048161428914252,0.6351614174701616,-2.1273307173181486,-0.2856692941259418,1.0653696146011349,1.515185449827,-32.16008998986265,0.9208307115961036,8,0.7299995422363281,2.0250000953674316,5.862500190734863,6.510000228881836,0.8900003433227557,0,-0.017358456017836033,-1.8888865341414827,13.850000381469727,1.6451648628860382,13.800000190734865,1.8205133221174536,14.109999656677244,-0.017358456017836033
7960,2004-08-31,12.869999885559082,13.079999923706055,12.600000381469727,13.020000457763672,4543700.0,-0.028679253920069314,2.5555586952298537,0.2500007947280917,34.67560433023952,30.120266396444716,1.0992456109654594,1.6435340266367824,5.128688896534975,7.321376870371033,46.17855663716177,0.6499996185302734,-1.263826969010955,-1.4255001068115227,-3.228473942885035,0.3774737292619914,-2.326987024848279,-0.5240131887747665,1.3338327485084527,17.41933141860047,-18.795033406888166,0.9014869180367568,8,0.7950000762939453,2.1050004959106445,5.777500152587891,6.590000152587891,1.6000003814697248,1,0.04584305810677636,1.0322619347931812,13.25,-1.8888865341414827,13.850000381469727,1.6451648628860382,13.800000190734865,0.04584305810677636
7961,2004-09-01,13.25,13.279999732971193,12.8100004196167,12.920000076293945,4669000.0,0.029526038680645295,1.410256661058714,-2.1999910990736677,46.394225864629014,32.75351207981161,0.6163166916003373,1.069489575540155,4.598042115679384,6.824392661377228,46.664102456854174,0.46999931335449396,-1.1413680694822528,-0.8874999999999993,-2.447768212417442,0.6727682124174432,-1.6676341062087197,-0.10736589379127892,0.7613727637557979,43.046353015033375,3.330043180728481,0.7801341062087209,9,0.41499996185302734,1.7250003814697266,5.207499980926514,6.210000038146973,0.7700004577636719,2,0.011320725926813102,2.5555586952298537,12.869999885559082,1.0322619347931812,13.25,-1.8888865341414827,13.850000381469727,0.011320725926813102
7962,2004-09-02,13.449999809265135,13.489999771118164,13.09000015258789,13.140000343322756,2646400.0,0.01509432522755727,1.0512833052936343,0.9393925382192188,48.61751197642089,35.44026626352938,0.36538331111101385,0.722223040976882,4.231784171657134,6.504030983991976,46.95860709015086,0.39999961853027344,-1.0647179437625152,-0.5705001831054712,-1.9494162793554874,0.808415913144545,-1.2599582312304793,0.11895786501953687,0.3920082686163351,59.85911141736131,16.4118912855444,0.6894580481250082,9,0.2150001525878924,1.5250005722045916,4.727500438690187,5.730000495910646,0.5399999618530291,3,0.06765798217969121,1.410256661058714,13.25,2.5555586952298537,12.869999885559082,1.0322619347931812,13.25,0.06765798217969121
7963,2004-09-03,12.869999885559082,13.260000228881836,12.739999771118164,13.25,3351200.0,-0.04312267151903715,1.5999985694905718,-1.2258089325597419,40.59195594303837,36.28426836433014,0.8252322815996092,1.1741909150125807,4.63052275237278,6.964503263860955,47.01382042318188,0.7100000381469709,-1.0004715405637992,-1.031000089645385,-2.3713362752637774,0.3093360959730074,-1.7011681824545803,-0.3608319968361897,0.8229672687529792,21.428544396970977,-23.47572166128768,0.6701680928091959,9,0.7050004005432129,2.1050004959106445,5.30750036239624,6.310000419616699,0.8599996566772461,4,0.11888109919005863,1.0512833052936343,13.449999809265135,1.410256661058714,13.25,2.5555586952298537,12.869999885559082,0.11888109919005863
7964,2004-09-07,12.710000038146973,13.100000381469727,12.630000114440918,12.960000038146973,1817600.0,-0.012432000686467659,-1.2926850826673117,0.6578945387103817,36.40256679451082,37.56178337928223,0.8031917407301723,1.1871325508119455,4.5936710900332685,7.002512288052312,47.012572938208244,0.4700002670288086,-0.8938197571470319,-1.0589999198913578,-2.3158781547379874,0.19787831495527186,-1.6874390373146735,-0.43056080246804207,0.8518111034240086,12.359520462221612,-31.390861901172933,0.628439117423315,9,0.6649999618530273,2.194999694824217,5.46750020980835,6.470000267028809,1.180000305175783,1,0.14555471092976036,1.5999985694905718,12.869999885559082,1.0512833052936343,13.449999809265135,1.410256661058714,13.25,0.14555471092976036
7965,2004-09-08,12.729999542236328,13.119999885559082,12.529999732971193,12.6899995803833,2550200.0,0.0015735251006554485,-2.277781751424575,-0.15999984741210938,31.72412175295557,37.40529550900532,0.6930338965730414,1.0077262331026802,4.391691812257502,6.8822327790424005,47.150821039043116,0.5900001525878888,-0.8088107304002108,-0.9050004005432122,-1.9841130874225215,0.1741122863360971,-1.4445567439828668,-0.36544405710355754,0.7163943081225028,20.833312637276798,-15.957564865733886,0.5395563434396548,9,0.5900001525878906,2.059999942779541,5.447500705718994,6.450000762939453,0.4700002670288068,2,0.11076204648776655,-1.2926850826673117,12.710000038146973,1.5999985694905718,12.869999885559082,1.0512833052936343,13.449999809265135,0.11076204648776655
7966,2004-09-09,13.579999923706055,13.75,12.899999618530273,13.0,3732200.0,0.06677143849452194,-1.179486238980792,14.500011920940324,45.51019653485194,38.610445066230746,-0.2682640000186325,0.11145968786918914,3.329085435216374,5.944020290490929,46.297139500066166,1.0200004577636719,-0.8025746997938779,-0.02200002670288015,-1.0629024820197923,1.018902428614032,-0.5424512543613353,0.49845120095557505,-1.0500001907348615,86.06557056680289,50.1985320407436,0.5204512276584558,9,-0.30499982833862305,0.964999675750736,4.347500324249268,5.600000381469727,-0.22999954223632812,3,0.06553758087797301,-2.277781751424575,12.729999542236328,-1.2926850826673117,12.710000038146973,1.5999985694905718,12.869999885559082,0.06553758087797301
7967,2004-09-10,14.010000228881836,14.109999656677244,13.399999618530273,13.579999923706055,3771200.0,0.031664234726919815,1.2539713776222365,0.7413799340320368,48.25581986345081,40.182185680193314,-0.7435336478415397,-0.29756806063731744,2.678710433652995,5.4254967215053185,44.83957993043012,0.7100000381469709,-0.6795509990867075,0.38500027656555247,-0.6712792296583245,1.4412797827894295,-0.14313947654638604,0.913140029677491,-1.4800004959106428,93.67092198581571,59.112200440663884,0.5281397531119382,9,-0.6900005340576172,0.5349993705749547,3.872499942779541,5.170000076293945,-0.35000038146972656,4,0.0007137921997475427,-1.179486238980792,13.579999923706055,-2.277781751424575,12.729999542236328,-1.2926850826673117,12.710000038146973,0.0007137921997475427
7968,2004-09-13,14.59000015258789,14.949999809265135,14.289999961853027,14.3100004196167,4952000.0,0.04139899459176144,-3.1249906867931165,0.6511617075637409,51.63043797504483,42.64471567057131,-1.349433016096242,-0.8403175455372924,1.9263096649187048,4.772540556672443,42.81718743723736,0.939999580383299,-0.6253817941764659,0.9140001773834232,-0.22625655169893655,2.054256906465783,0.34387181284224333,1.484128541924603,-1.9968004226684553,85.12398159802713,52.64484627346161,0.5701283645411795,9,-0.8500003814697266,-0.47500038146972656,3.2300000190734863,4.590000152587891,-0.38000011444091797,0,-0.04112408328956063,1.2539713776222365,14.010000228881836,-1.179486238980792,13.579999923706055,-2.277781751424575,12.729999542236328,-0.04112408328956063
7969,2004-09-14,14.489999771118164,14.640000343322756,14.3100004196167,14.59000015258789,3526100.0,-0.006854035669902947,2.299986648610461,-0.357144560134332,57.22890943310377,45.15063845977844,-1.179028516665742,-0.7197239364776351,1.8604759409153395,4.787404867502261,40.9325357739598,0.32999992370605646,-0.5628348914453856,0.7774998188018802,-0.419406311060035,1.9744059486637955,0.17904675387092261,1.3759528837328379,-1.7553920364379874,80.99173456013158,43.39407414977207,0.5984530649309578,9,-0.75,-0.4549999237060547,3.1100001335144043,4.505000591278076,0.5399999618530291,1,-0.05244998211778362,-3.1249906867931165,14.59000015258789,1.2539713776222365,14.010000228881836,-1.179486238980792,13.579999923706055,-0.05244998211778362
7970,2004-09-15,13.739999771118164,14.399999618530273,13.739999771118164,14.399999618530273,3897300.0,-0.051759835186120484,1.0,6.599973297221004,46.56771927651689,45.16991550554376,-0.32703176488432995,0.01198864681945011,2.465390324180376,5.450236707172838,39.82213975485064,0.75,-0.5188706814512489,0.039499807357788796,-1.1509088409642754,1.229908455679853,-0.5557045168032442,0.6347041315188218,-0.8724685119628894,40.97561338698104,4.152173707828439,0.5952043241610324,9,0.0,0.2950000762939453,3.445000648498535,5.1800007820129395,2.3500003814697266,2,0.010917072394709626,2.299986648610461,14.489999771118164,-3.1249906867931165,14.59000015258789,1.2539713776222365,14.010000228881836,0.010917072394709626
7971,2004-09-16,13.489999771118164,14.0,13.449999809265135,13.970000267028807,2916100.0,-0.018195051249237038,1.0370378873639976,0.7272736467936279,47.09192900012184,45.00040628595498,-0.04403876733842971,0.2072444235405264,2.549901245390533,5.599872194655486,38.6372088999936,0.5500001907348651,-0.3924552989268566,-0.1690001964569099,-1.3258726575297626,0.9878722646159428,-0.7474364269933371,0.40943603407951734,-0.49752039895629707,5.806460742770695,-32.054867970117805,0.5784362305364267,9,0.25,0.27500009536743164,3.6200003623962402,5.4300007820129395,2.1800003051757812,3,-0.021497403022490258,1.0,13.739999771118164,2.299986648610461,14.489999771118164,-3.1249906867931165,14.59000015258789,-0.021497403022490258
7972,2004-09-17,13.600000381469727,13.720000267028807,13.449999809265135,13.550000190734865,3271900.0,0.008154233670712996,-1.1599954223807127,-0.104166956411165,47.68089109608116,45.78806574740418,-0.14586325483797147,0.06763269770965152,2.2764687108181594,5.4030192019494905,37.61720263608746,0.2700004577636719,-0.2763257964742891,-0.037999582290648704,-1.182461816583892,1.1064626520025946,-0.6102306994372704,0.534231534855973,-0.4900697830816636,10.000038146972773,-28.61881415089874,0.5722311171466212,9,0.1399993896484375,0.1399993896484375,3.0149998664855957,4.825000286102295,2.609998703002926,4,-0.018382352425565407,1.0370378873639976,13.489999771118164,1.0,13.739999771118164,2.299986648610461,14.489999771118164,-0.018382352425565407
7973,2004-09-20,14.289999961853027,14.289999961853027,13.3100004196167,13.3100004196167,3558600.0,0.05073526184039223,1.0,19.599916076980993,59.48904988812602,48.35323053558365,-0.6853220219232679,-0.6476988341115089,1.4105993290645102,4.64079417714235,36.23357404417712,0.9799995422363281,-0.2311840459015464,0.6469999790191654,-0.5084375998940338,1.8024375579323646,0.06928118956256668,1.224718768475764,-1.0696652108123406,73.68418033480414,29.117329225811886,0.5777187894565994,9,-0.5500001907348633,-0.5500001907348633,1.919999599456787,3.765000343322754,1.5900001525878906,0,-0.04408678209396044,-1.1599954223807127,13.600000381469727,1.0370378873639976,13.489999771118164,1.0,13.739999771118164,-0.04408678209396044
7974,2004-09-21,14.270000457763672,14.800000190734865,14.050000190734865,14.34000015258789,6631100.0,-0.0013995454263641127,-1.9411751506243964,-0.07142829338928225,63.67188089352581,51.902981551202565,-0.4702132240720118,-0.6732430263372358,1.283430889164606,4.59282817640884,35.24102107377347,0.75,-0.2083835826231244,0.6340004444122318,-0.5034280316250062,1.7714289204494698,0.06528620639361371,1.20271468243085,-0.9600000381469727,64.4295426586907,15.750059704009466,0.5687142380186185,9,-0.3450007438659668,-0.5300006866455078,1.8399991989135742,3.7249999046325684,2.3799991607666016,1,-0.004204654358231363,1.0,14.289999961853027,-1.1599954223807127,13.600000381469727,1.0370378873639976,13.489999771118164,-0.004204654358231363
7975,2004-09-22,13.6899995803833,14.100000381469727,13.68000030517578,14.020000457763672,2291900.0,-0.040644769360523636,-1.4000043596611311,4.714318801089918,54.13533389800885,52.86133014710889,0.29087275843386706,-0.10492234064981432,1.7087465221255371,5.115011625547986,34.032841780320624,0.5900001525878924,-0.1020441176530884,0.057999610900878906,-1.0780064707261658,1.1940056925279237,-0.5100034299126435,0.6260026517144013,-0.37999916076660156,25.50330329792147,-22.90191380260064,0.568003040813522,9,0.4400005340576172,0.05000019073486328,2.1000003814697266,4.3050007820129395,2.8800001144409215,2,0.09788167959537475,-1.9411751506243964,14.270000457763672,1.0,14.289999961853027,-1.1599954223807127,13.600000381469727,0.09788167959537475
7976,2004-09-23,13.949999809265135,14.149999618530273,13.479999542236328,13.699999809265135,4037800.0,0.01899198223894727,1.061539906158381,-0.757573743392933,54.64683922614132,53.57144340963005,0.0993211345888021,-0.39792582050323233,1.348697490013917,4.8016316753312385,32.76701156484316,0.6700000762939453,0.05787976909057946,0.3259998321533182,-0.7980231899633772,1.4500228542700135,-0.2360116789050295,0.8880113432116659,-0.5415994262695296,42.95298576912868,-3.8380147907650226,0.5620115110583479,9,0.18000030517578303,-0.21000003814697088,1.8400001525878924,4.045000553131105,2.6099996566772514,3,0.15340504462956606,-1.4000043596611311,13.6899995803833,-1.9411751506243964,14.270000457763672,1.0,14.289999961853027,0.15340504462956606
7977,2004-09-24,13.18000030517578,14.050000190734865,13.100000381469727,13.34000015258789,4790200.0,-0.055197097822033414,-4.937504470352633,-0.6399993896484446,52.782768254257405,53.69948010732033,0.8260742235197966,0.3407117384740417,2.0079603263615677,5.515148067851259,31.576695284915203,0.9499998092651385,0.23122146800443844,-0.41299967765808354,-1.5507001722624238,0.7247008169462568,-0.9818499249602528,0.15585056964408572,1.7699995040893555,4.705878393047268,-43.42228270184107,0.5688502473021699,9,0.7699999809265154,0.5599994659423846,2.229999780654909,4.815000057220461,3.6199989318847674,4,0.18892258827492925,1.061539906158381,13.949999809265135,-1.4000043596611311,13.6899995803833,-1.9411751506243964,14.270000457763672,0.18892258827492925
7978,2004-09-27,12.75,13.09000015258789,12.75,13.020000457763672,3018400.0,-0.03262521208037594,-1.5185153788553103,1.6875044703526028,50.34246536195118,52.93431965497005,1.0813365458190969,0.7210457860981982,2.325746946624548,5.879364224699707,30.44711281029626,0.4300003051757795,0.26657475364189764,-0.7879999637603756,-1.9785169852312539,0.4025170577105026,-1.3832584744958147,-0.1927414530249365,2.162999820709226,0.0,-50.47762676959847,0.5952585107354389,9,1.0250000953674316,0.9899997711181641,2.430000066757202,5.24500036239624,3.6900005340576136,0,0.2713724772135413,-4.937504470352633,13.18000030517578,1.061539906158381,13.949999809265135,-1.4000043596611311,13.6899995803833,0.2713724772135413
7979,2004-09-28,13.020000457763672,13.079999923706055,12.770000457763672,12.949999809265135,3680000.0,0.021176506491268343,2.2631594797946084,-0.25926122154877107,52.38095909224017,53.580235190050416,0.6491535189900706,0.4563269742053304,1.9401657270715091,5.539851316684377,28.859744255345987,0.3299999237060547,0.25914406214842955,-0.5064995288848877,-1.7130654009341892,0.7000663431644139,-1.1097824649095376,0.09678340713976219,1.8064793701171844,19.285752238069872,-33.49827610453437,0.6032829360246504,9,0.7549996376037598,0.7199993133544922,2.1599996089935303,4.974999904632568,3.359998703002926,1,0.21966202427987347,-1.5185153788553103,12.75,-4.937504470352633,13.18000030517578,1.061539906158381,13.949999809265135,0.21966202427987347
7980,2004-09-29,13.460000038146973,13.510000228881836,13.0,13.0,3878600.0,0.03379412940964488,-1.2173921156019032,6.571368237489786,48.94366321334781,53.78598343596441,0.18468019940710434,0.06618858897399704,1.375387135674547,5.035225924804866,26.54683861011218,0.5100002288818359,0.1905615429001628,-0.09599995613098145,-1.263190065436623,1.0711901531746602,-0.6795950107838031,0.48759509852184024,1.2834205966186492,50.714302257620204,2.0517571589516876,0.5835950546528209,9,0.315000057220459,0.2799997329711914,1.5850000381469727,4.535000324249268,3.0099992752075195,2,0.23699848226913267,2.2631594797946084,13.020000457763672,-1.5185153788553103,12.75,-4.937504470352633,13.18000030517578,0.23699848226913267
7981,2004-09-30,13.399999618530273,13.84000015258789,13.260000228881836,13.489999771118164,2247000.0,-0.004457683465575957,-2.135143773261988,-0.19565248940074012,44.256116265620676,53.405452899246576,0.25766807868498276,0.14546063262183573,1.3553732178052496,5.022729660586606,24.3210250281988,0.5799999237060547,0.08493221665375827,-0.16350035667419505,-1.3243218167161928,0.9973211033678027,-0.7439110866951939,0.4169103733468038,1.2636841908447227,49.99996332022391,6.740245258284702,0.5804107300209991,9,0.3750004768371582,0.3400001525878906,1.577500343322754,4.595000743865967,3.450000762939453,3,0.23656717660725102,-1.2173921156019032,13.460000038146973,2.2631594797946084,13.020000457763672,-1.5185153788553103,12.75,0.23656717660725102
7982,2004-10-01,14.359999656677244,14.390000343322756,13.850000381469727,13.949999809265135,3278200.0,0.0716417959310558,1.2978662099863374,-4.555546136565931,47.97890653977381,52.126548082762994,-0.6517246443598861,-0.7830145209095623,0.2977845455413206,3.9995501039469072,22.23912990831777,0.9900007247924822,0.12208902739189043,0.7509996891021711,-0.4612865515235818,1.963285929727924,0.14485656878929376,1.3571428094150484,0.22713680032275185,98.17069022164179,57.719450708563976,0.6061431203128768,10,-0.5849995613098127,-0.6199998855590803,0.617500305175783,3.635000705718996,2.5199995040893537,4,0.15320333299883937,-2.135143773261988,13.399999618530273,-1.2173921156019032,13.460000038146973,2.2631594797946084,13.020000457763672,0.15320333299883937
7983,2004-10-04,14.399999618530273,14.829999923706055,14.350000381469727,14.550000190734865,2940000.0,0.002785512730456796,-2.8400109863700345,-0.36585519031625213,49.20070927608172,50.51864012526921,-0.7537445342376969,-0.7404783325432067,0.1844389986743309,3.8871798604075884,19.967579831303063,0.4799995422363281,0.1791369091882551,0.7144996643066399,-0.4945273068954279,1.9235266355087077,0.10998617870560601,1.3190131499076738,-1.6499996185302734,79.1261933663138,41.993594855892674,0.6045134856010338,10,-0.6099996566772461,-0.6599998474121094,0.4025003910064697,3.595000743865967,2.2200012207031286,0,0.16666664459087177,1.2978662099863374,14.359999656677244,-2.135143773261988,13.399999618530273,-1.2173921156019032,13.460000038146973,0.16666664459087177
7984,2004-10-05,14.5600004196167,14.68000030517578,14.09000015258789,14.359999656677244,2255200.0,0.011111167036458314,1.6818156202993801,-1.3333333333333295,58.13492405141136,50.963039031202825,-0.9703225750240776,-0.7955644265022013,-0.03244143066541483,3.661870335917822,17.37487834589074,0.5900001525878888,0.23327479172739807,0.7820004463195804,-0.39544732329700416,1.959448215936165,0.19327656151128814,1.3707243311278727,-1.7684004211425783,85.2459281231793,46.591852201101105,0.5887238848082926,10,-0.7700004577636719,-0.8200006484985352,0.22249960899353027,3.434999942779541,1.640000343322754,1,0.12912088325959026,-2.8400109863700345,14.399999618530273,1.2978662099863374,14.359999656677244,-2.135143773261988,13.399999618530273,0.12912088325959026
7985,2004-10-06,14.140000343322756,14.550000190734865,13.800000190734865,14.399999618530273,3694400.0,-0.028846158254781207,1.6785694214777342,-1.2999914169638735,56.238007000808906,51.139835450610335,-0.536159992160183,-0.278809146056755,0.3168887513905805,4.015372453042081,14.452150972492628,0.7600002288818342,0.14512581903495558,0.29150032997131525,-0.7863781603754649,1.3693788203180954,-0.24743891520207484,0.8304395751447053,-1.307632346343997,56.05097359840231,12.694886235209687,0.5389392451733901,10,-0.35000038146972834,-0.4000005722045916,0.4874994754791242,3.8550000190734846,2.380000114440916,2,0.15841575410580688,1.6818156202993801,14.5600004196167,-2.8400109863700345,14.399999618530273,1.2978662099863374,14.359999656677244,0.15841575410580688
7986,2004-10-07,14.470000267028807,14.75,14.100000381469727,14.18000030517578,3257300.0,0.023338042128258074,-1.8888884179384324,-1.1153875779906102,58.01104681275267,51.720755290443144,-0.8768510413785346,-0.5678265203122255,-0.06915311577475158,3.6231521699932916,12.63020737280598,0.6499996185302734,0.037711341522339126,0.5770002365112283,-0.5273662097659564,1.681366682788413,0.02481701337263509,1.1291834596498216,-1.5976796315155024,65.0485679604232,16.751366294168292,0.5521832231385924,10,-0.6800003051757795,-0.7300004959106428,-0.15000009536742986,3.2250003814697283,2.3200006484985405,3,0.13821693223343345,1.6785694214777342,14.140000343322756,1.6818156202993801,14.5600004196167,-2.8400109863700345,14.399999618530273,0.13821693223343345
7987,2004-10-08,14.020000457763672,14.470000267028807,13.960000038146973,14.470000267028807,3678100.0,-0.031098811400197435,1.26666864465869,-1.5517236843403306,47.39884945382407,51.3936868562068,-0.3298542784626548,-0.12336404426375225,0.29295232376520985,4.01311202214778,11.252478972330671,0.5100002288818342,0.01905108940692557,0.12650041580200266,-0.978098105049833,1.2310989366538383,-0.42579884462391426,0.6787996762279196,-1.1085262364865116,21.35925476351172,-22.746540788832704,0.5522992604259175,10,-0.2200002670288086,-0.2800006866455078,0.2999997138977051,3.6750001907348633,3.1800003051757812,4,0.20185448154810315,-1.8888884179384324,14.470000267028807,1.6785694214777342,14.140000343322756,1.6818156202993801,14.5600004196167,0.20185448154810315
7988,2004-10-11,13.989999771118164,14.130000114440918,13.760000228881836,14.029999732971193,2027500.0,-0.0021398491915808338,2.083323068119956,0.08888884179384525,47.307687087879934,50.82998996683344,-0.11785582904862224,-0.1482178406368444,0.22935164758744087,3.9739858674605806,11.099587180935277,0.36999988555908203,-0.025008313519720105,0.1264997482299801,-0.9299944302988443,1.1829939267588045,-0.4017473410344312,0.6547468374943914,-1.0401550357924254,23.232282364727528,-17.546630377474767,0.5282470892644121,10,-0.07499980926513672,-0.25,0.3300004005432129,3.705000877380371,3.2000007629394496,0,0.20657608555610785,1.26666864465869,14.020000457763672,-1.8888884179384324,14.470000267028807,1.6785694214777342,14.140000343322756,0.20657608555610785
7989,2004-10-12,13.729999542236328,13.8100004196167,13.5,13.800000190734865,3405900.0,-0.01858472002398437,5.888813537770337,1.7500178814104523,50.40983550492832,50.99289799923128,0.2832342278983013,0.05473185438096273,0.38950994606510747,4.160410155485948,11.055252083781856,0.48999977111816406,-0.005101380573620418,-0.09550046920776367,-1.1109905179208095,0.9199895795052822,-0.6032454935642875,0.41224455514876013,-0.7425517031429827,18.39996337890625,-23.306940165309257,0.5077450243565231,10,0.3150005340576172,0.010000228881835938,0.5450007915496826,3.965001106262207,4.020000457763672,1,0.2104880840022485,2.083323068119956,13.989999771118164,1.26666864465869,14.020000457763672,-1.8888884179384324,14.470000267028807,0.2104880840022485
7990,2004-10-13,13.890000343322756,14.600000381469727,13.75,14.550000190734865,2805500.0,0.011653372645369142,1.2368424354827074,9.428481900791303,49.372390864204064,51.56137295462943,0.2130477067248222,-0.09850551901704563,0.16331770610033836,3.9345214323032405,10.369817655983551,0.8700008392333984,0.07521490192888969,0.05700030326843475,-0.9580465121985462,1.0720471187354157,-0.4505231044650557,0.5645237110019252,-0.8657014625371566,31.200027465820458,-9.921738006404322,0.5075234077334901,10,0.27499961853027166,-0.15000057220459162,0.24999952316284002,3.8050003051757795,4.11999988555908,2,0.16630672156370152,5.888813537770337,13.729999542236328,2.083323068119956,13.989999771118164,1.26666864465869,14.020000457763672,0.16630672156370152
7991,2004-10-14,13.199999809265135,13.75,13.1899995803833,13.75,4404400.0,-0.04967606313914308,1.0363644560503678,0.8333338149871425,50.212760517751406,51.80957895218249,0.9741355467192978,0.5993858037188691,0.7674280857945153,4.549482005015664,9.265570896231798,0.7000007629394549,0.1116411834005877,-0.618500232696535,-1.6620624808432698,0.42506201545019984,-1.1402813567699024,-0.09671910862316757,-0.13958690762112624,0.7092356879605204,-43.15921049088055,0.5217811240733676,10,0.8099999427795428,0.6500000953674334,0.854999780654909,4.460000514984133,4.259999275207518,3,0.25151520427812546,1.2368424354827074,13.890000343322756,5.888813537770337,13.729999542236328,2.083323068119956,13.989999771118164,0.25151520427812546
7992,2004-10-15,13.350000381469727,13.56999969482422,13.100000381469727,13.300000190734865,2694700.0,0.011363679876669863,-1.0888867225166918,-0.09090940617321489,56.787328657024915,52.65253666117618,0.7440441916067666,0.4529168263724337,0.5514970174512879,4.322316505891571,8.139421595936062,0.46999931335449396,0.148971059562383,-0.45599966049194407,-1.516434538275293,0.6044352172914049,-0.9862170993836195,0.07421777839973132,-0.2541957393844765,16.666666666666664,-31.39793938308012,0.5302174388916748,10,0.5749998092651367,0.4999995231628418,0.5599994659423846,4.309999942779541,4.219999313354496,4,0.25767793526301785,1.0363644560503678,13.199999809265135,1.2368424354827074,13.890000343322756,5.888813537770337,13.729999542236328,0.25767793526301785
7993,2004-10-18,13.65999984741211,13.729999542236328,13.140000343322756,13.359999656677244,2102900.0,0.0232209331149289,1.681817098096326,5.99998092658668,57.17487638592737,52.54586469834463,0.35541226938856596,0.09834135420801715,0.1948960218158291,3.9270700813234427,7.725841978664544,0.5899991989135724,0.233952619869779,-0.114500188827515,-1.1515704797748043,0.9225701021197743,-0.6330353343011588,0.40403495664612876,-0.5599994659423828,37.33329772949219,-13.777962163547251,0.5185351454736445,10,0.2650003433227539,0.19000005722045898,0.27249979972839533,4.000000476837158,3.75,0,0.2591508751881866,-1.0888867225166918,13.350000381469727,1.0363644560503678,13.199999809265135,1.2368424354827074,13.890000343322756,0.2591508751881866
7994,2004-10-19,14.210000038146973,14.399999618530273,13.93000030517578,13.989999771118164,6325900.0,0.04026355760458222,-1.7647083572921012,0.7333337571883113,58.205682976363086,52.764495362295094,-0.27877248206792693,-0.48104797406405453,-0.3991768887515246,3.2900042499574553,8.17030106660304,0.7399997711181641,0.2395282329845223,0.43850002288818324,-0.5928664519911848,1.4698664977675513,-0.0771832145514999,0.9541832603278664,-1.109999656677246,73.9999771118164,21.895069674879018,0.5156832374396839,10,-0.2849998474121094,-0.4200000762939453,-0.2825002670288086,3.450000286102295,3.380000114440918,1,0.20971150513094883,1.681817098096326,13.65999984741211,-1.0888867225166918,13.350000381469727,1.0363644560503678,13.199999809265135,0.20971150513094883
7995,2004-10-20,15.029999732971193,15.06999969482422,13.300000190734865,13.380000114440918,8615900.0,0.05770581932603225,1.0462427427019048,7.499989162805021,65.29079983889534,53.573356809644274,-1.0719793516587988,-1.2601178347187894,-1.2565637773702765,2.386823265144818,8.45506395415385,1.7699995040893555,0.2526826159319704,1.1914997100830096,0.01810571026884311,2.364893709897176,0.6048027101759264,1.7781967099900928,-1.8953993606567394,97.96954437588529,43.714753801764246,0.5866969999070832,10,-0.9449996948242205,-1.1199998855590838,-1.1424999237060565,2.5599999427795392,2.5900011062622053,2,0.1809714115338248,-1.7647083572921012,14.210000038146973,1.681817098096326,13.65999984741211,-1.0888867225166918,13.350000381469727,0.1809714115338248
7996,2004-10-21,16.09000015258789,16.100000381469727,15.100000381469727,16.0,8680400.0,0.0705256446073903,17.181717297822168,0.05454555963355773,65.93001369391217,55.632375058542955,-2.0987193309342693,-2.2678482724015794,-2.304686566094075,1.2412966788512705,8.84474943842834,1.0700006484985334,0.22336235813577332,2.144500112533569,0.597489781366507,3.691510443700631,1.370994946950038,2.9180052781171,-2.877983807373047,99.66665903727213,48.86154292930568,0.7735051655835308,10,-1.489999771118164,-1.6649999618530273,-2.202500343322754,0.820000171661377,1.6599998474121094,3,0.11932877924709873,1.0462427427019048,15.029999732971193,-1.7647083572921012,14.210000038146973,1.681817098096326,13.65999984741211,0.11932877924709873
7997,2004-10-22,15.670000076293945,16.190000534057614,15.619999885559082,16.079999923706055,4985900.0,-0.026103174164755605,-1.2352956576048808,-4.555546136565931,60.929429781869686,57.14590202454181,-1.5869363899030269,-1.7410009628523415,-1.8552002534391843,1.5775695431512737,8.867977859438843,0.5700006484985316,0.22780371801684396,1.6000000476837162,-0.08246682352441326,3.2824669188918456,0.7587666120796506,2.441233483287782,-2.3699998855590803,82.95080572967503,34.25222383045353,0.8412334356040652,10,-1.0249996185302752,-1.1999998092651385,-1.9175002574920654,1.0899996757507324,1.389999389648441,4,0.11423095082728629,17.181717297822168,16.09000015258789,1.0462427427019048,15.029999732971193,-1.7647083572921012,14.210000038146973,0.11423095082728629
7998,2004-10-25,16.209999084472653,16.34000015258789,15.539999961853027,15.670000076293945,3958300.0,0.03446068956921278,-1.0000023841880736,-1.3170712418239756,63.32793431573574,58.581246336853745,-1.9879679006537643,-2.117036338078833,-2.359474989718901,0.967310361507689,8.576330300984049,0.8000001907348633,0.20972791430411242,1.966999101638791,0.1498633351547376,3.784134868122843,1.0584312183967644,2.875566984880818,-2.6787988662719684,95.72364902149552,49.5145325157813,0.908567883242026,10,-1.489998817443844,-1.6649990081787074,-2.4699993133544886,0.550000667572025,1.5600013732910192,0,0.08389887027534115,-1.2352956576048808,15.670000076293945,17.181717297822168,16.09000015258789,1.0462427427019048,15.029999732971193,0.08389887027534115
7999,2004-10-26,15.880000114440918,16.350000381469727,15.84000015258789,16.25,3204500.0,-0.020357741435521493,-1.26666864465868,-0.6851862317432891,64.26229231397957,60.235679831273245,-1.476152050645691,-1.646188314226876,-2.0029750297792646,1.2352746010086904,8.271817819112592,0.5100002288818359,0.2933308329863564,1.4940001487731926,-0.3674920688035037,3.355492366349891,0.5632540399848445,2.424746257561541,-2.0679199028015134,84.59015614305363,37.98906049084452,0.9307461087883488,10,-1.1549997329711914,-1.3299999237060547,-2.140000343322754,0.8799996376037598,2.2899999618530273,1,0.09634758954314138,-1.0000023841880736,16.209999084472653,-1.2352956576048808,15.670000076293945,17.181717297822168,16.09000015258789,0.09634758954314138
8000,2004-10-27,16.649999618530273,16.700000762939453,15.800000190734865,15.880000114440918,3111200.0,0.04848863340933707,1.0689625689083042,-2.081080384459743,66.66666180594129,62.06389108551657,-2.0265913231366177,-2.2819439042183127,-2.7440720099511697,0.40405432031987587,8.698504736405042,0.9000005722045881,0.409085485721004,2.1044996738433834,0.04134461638921749,4.167654731297549,1.0729221451162996,3.1360772025704673,-2.5333689865112294,96.87492921950121,50.434160840996924,1.0315775287270832,10,-1.7499990463256836,-1.9249992370605469,-2.817499876022339,0.1100001335144043,1.9300003051757777,2,0.056456489825468914,-1.26666864465868,15.880000114440918,-1.0000023841880736,16.209999084472653,-1.2352956576048808,15.670000076293945,0.056456489825468914
8001,2004-10-28,16.569999694824222,16.899999618530273,16.5,16.649999618530273,3202700.0,-0.004804800332668835,-2.6363715179941565,-0.10389607172625848,70.66449923443297,63.60579892745079,-1.584960777341072,-2.0577823213501976,-2.646464159090945,0.40753599373993765,9.66830461060523,0.39999961853027344,0.536764824655112,1.865999746322636,-0.31056804795272086,4.042567540597993,0.7777158491849576,2.9542836434603146,-2.0916972444763218,75.73529360203608,25.042814416361907,1.0882838971376785,10,-1.5499997138977086,-1.7449998855590856,-2.6349997520446813,-0.20499944686890004,1.860000610351559,3,0.06336760191595858,1.0689625689083042,16.649999618530273,-1.26666864465868,15.880000114440918,-1.0000023841880736,16.209999084472653,0.06336760191595858
8002,2004-10-29,16.559999465942386,16.770000457763672,16.040000915527347,16.059999465942386,3143500.0,-0.0006035141258909915,-1.7037165240856909,-6.25000596047044,70.89430775800928,65.13018019101546,-1.1976868478017,-1.9758138723299794,-2.6089378175397293,0.33651055620596537,10.786050642178031,0.7299995422363246,0.6741319769301839,1.745999526977542,-0.5749473317324885,4.066946385687572,0.5855260976225267,2.906472956332557,-1.6942254686853069,74.99998246921797,19.97334312981485,1.1604734293550152,10,-1.459999561309818,-1.7349996566772496,-2.6249995231628453,-0.1949992179870641,1.3199996948242152,4,0.07185993794897105,-2.6363715179941565,16.569999694824222,1.0689625689083042,16.649999618530273,-1.26666864465868,15.880000114440918,0.07185993794897105
8003,2004-11-01,16.799999237060547,16.809999465942386,16.40999984741211,16.610000610351562,1783400.0,0.014492740269210103,2.8095367847410495,0.37999725341796875,75.04078397329093,67.00074696845188,-1.0565439009537414,-2.1363230797889585,-2.8235355471672143,0.02947052442751641,11.461339393683984,0.399999618530277,0.8846350718972857,1.865999317169189,-0.6079521380329531,4.339950772371331,0.6290235895681171,3.102975044770261,-1.6087491403997571,90.90905150104079,29.9585041638081,1.236975727601071,11,-1.6999993324279785,-1.9749994277954102,-2.9549992084503174,-0.7649989128112793,0.6599998474121058,0,0.015476204802931326,-1.7037165240856909,16.559999465942386,-2.6363715179941565,16.569999694824222,1.0689625689083042,16.649999618530273,0.015476204802931326
8004,2004-11-02,16.440000534057614,17.079999923706055,16.219999313354492,16.25,3937700.0,-0.02142849519949863,-5.879952392941338,1.0000100387495547,70.14219094798432,67.53979042501733,-0.38772746330507246,-1.716251008109639,-2.448886635237665,0.31646154398087134,12.601281906652794,0.8600006103515625,1.0638989360123077,1.4120006084442096,-1.1436335085590734,3.9676347254474944,0.13418354994256632,2.689817666945853,-0.9753505138977072,50.00003725291041,-14.105940897400679,1.2778170585016424,11,-0.350000381469723,-1.5150003433227504,-2.682500600814816,-0.785000324249264,0.43000030517578836,1,0.08090023604018692,2.8095367847410495,16.799999237060547,-1.7037165240856909,16.559999465942386,-2.6363715179941565,16.569999694824222,0.08090023604018692
8005,2004-11-03,16.379999160766598,17.059999465942386,16.209999084472653,17.0,3792000.0,-0.0036497184514511227,1.297299038850639,-3.2631531395874913,77.89474142115263,68.86920461693293,-0.1297329737539492,-1.5598019978569937,-2.3539979688212647,0.31162608538265246,14.13113727762369,0.8500003814697337,1.2392655370179266,1.2399992942810023,-1.3479074478586561,3.8279060364206625,-0.05395407678882691,2.5339526653508315,-0.624586157968384,32.69217014299569,-37.804130132866916,1.29395337106983,11,-0.069999217987057,-1.3399991989135707,-2.6224992275238,-0.7249989509582484,0.2700004577636754,2,0.10927967077158107,-5.879952392941338,16.440000534057614,2.8095367847410495,16.799999237060547,-1.7037165240856909,16.559999465942386,0.10927967077158107
8006,2004-11-04,16.469999313354492,16.700000762939453,16.030000686645508,16.379999160766598,2304400.0,0.005494515091518659,1.4363503953391594,-0.1451613399413694,77.65957734623436,70.72810990186234,-0.17898368579579227,-1.57292965621256,-2.4183065855868318,0.15122537807719638,15.418294244081657,0.6700000762939453,1.3899010021568614,1.2299994945526116,-1.4030691758570129,3.863068164962236,-0.08653484065219885,2.546533829757424,-0.47616066479286623,41.90466156344573,-33.93835789104769,1.316534335204812,11,-0.15999937057495117,-1.3799991607666016,-2.7124993801116943,-0.8149991035461426,0.13000106811523438,3,0.12811176067510166,1.297299038850639,16.379999160766598,-5.879952392941338,16.440000534057614,2.8095367847410495,16.799999237060547,0.12811176067510166
8007,2004-11-05,16.850000381469727,17.09000015258789,16.629999160766598,16.700000762939453,1926300.0,0.02307231839451962,-2.1723897530335883,1.666659602424382,77.93345924285933,72.35094600487606,-0.41795118516105845,-1.8235371804259497,-2.7576770301302282,-0.2973619271349648,17.094206328386147,0.6200008392333984,1.4495854983578944,1.4685005664825432,-1.1925340108017828,4.129535143766869,0.13798327784038023,2.7990178551247062,-0.8199996948242188,77.35850075124382,-3.217117370612897,1.330517288642163,11,-0.4050002098083496,-1.755000114440918,-3.0925004482269287,-1.195000171661377,-0.10000038146972656,4,0.09376853934339446,1.4363503953391594,16.469999313354492,1.297299038850639,16.379999160766598,-5.879952392941338,16.440000534057614,0.09376853934339446
8008,2004-11-08,16.879999160766598,17.100000381469727,16.75,16.920000076293945,1660800.0,0.0017803429446721086,-1.3333418104599266,-0.26667344836796486,75.72254643284303,73.62430757363867,-0.3832149259491757,-1.7137901456201128,-2.747470784181564,-0.38305639575265005,18.695797112217466,0.35000038146972656,1.4315326542240694,1.3539993762969935,-1.3027446517724677,4.0107434043664565,0.02562736226226292,2.682371390331724,-0.8499984741210902,79.43913238785824,-1.8869533036083652,1.3283720140347315,11,-0.4299988746643031,-1.7799987792968714,-3.1224992275238,-1.2249989509582484,-0.129999160766598,0,0.05924170910649429,-2.1723897530335883,16.850000381469727,1.4363503953391594,16.469999313354492,1.297299038850639,16.379999160766598,0.05924170910649429
8009,2004-11-09,16.620000839233402,17.0,16.540000915527347,16.889999389648438,1700300.0,-0.01540274493244631,-1.1395385973394794,6.7498092695015055,67.17065201920624,73.68030648622367,-0.00805574971751355,-1.2924431818371769,-2.430116935132043,-0.177158637837465,19.912742577005574,0.4599990844726527,1.4719117525347194,0.9495009899139433,-1.6084788054316626,3.507480785259549,-0.32948890775885786,2.228490887586746,-0.37600021362305114,55.140216903035686,-23.08583914646571,1.2789898976728025,11,-0.0550003051757848,-1.5200004577636754,-2.8550009727478063,-1.4650006294250524,-0.21000099182129262,1,0.05054140811210672,-1.3333418104599266,16.879999160766598,-2.1723897530335883,16.850000381469727,1.4363503953391594,16.469999313354492,0.05054140811210672
8010,2004-11-10,16.200000762939453,16.549999237060547,16.049999237060547,16.549999237060547,2549300.0,-0.025270761437176992,1.8571553133514986,1.2962976044985584,51.37845516076958,71.53741270026107,0.3815200802302918,-0.7278264091761848,-1.9442088084665539,0.18702672595669867,20.96473478493661,0.5700016021728551,1.4418668072481928,0.4140008926391605,-2.0106043661008286,2.8386061513791496,-0.7983017367308349,1.626303522009156,0.8999996185302734,15.887862128958194,-57.16300907784519,1.2123026293699946,11,0.36499977111816406,-1.1000003814697266,-2.4350008964538574,-1.1350007057189941,0.26999855041503906,2,0.041358027453103574,-1.1395385973394794,16.620000839233402,-1.3333418104599266,16.879999160766598,-2.1723897530335883,16.850000381469727,0.041358027453103574
8011,2004-11-11,16.520000457763672,16.59000015258789,16.15999984741211,16.25,1764800.0,0.019753066651470697,1.0975632449129598,-0.771433242506812,60.925467202882345,70.42976374969142,0.0599908085264822,-0.8288421883195145,-2.205473560990228,-0.20521705511040267,22.354264986453806,0.43000030517578125,1.4409755233104171,0.5680005550384521,-1.5458194328055193,2.6818205428824236,-0.4889094388835318,1.6249105489604379,0.5589999008178701,44.76197223266721,-25.91976879612114,1.0569099939219855,11,0.04500007629394531,-1.4200000762939453,-2.755000591278076,-1.580000400543213,-0.5,3,0.007869198375566988,1.8571553133514986,16.200000762939453,-1.1395385973394794,16.620000839233402,-1.3333418104599266,16.879999160766598,0.007869198375566988
8012,2004-11-12,16.790000915527347,16.799999237060547,16.290000915527347,16.430000305175778,2204900.0,0.01634385292264251,1.6842210934205848,1.3333333333333597,58.01108159928691,68.5375745970243,-0.1943957005603245,-0.8726539413309649,-2.418838238340861,-0.5539699001078802,23.799966494557303,0.5099983215331996,1.3623734310618794,0.6660009860992453,-1.085045616720329,2.4170475889188197,-0.2095223153105401,1.5415242875090325,0.26841942062377555,70.47627351712921,2.8398014340871782,0.875523301409787,11,-0.22500038146973012,-1.6900005340576207,-3.0250010490417516,-1.8500008583068883,-0.6000003814697337,4,-0.011316290869401224,1.0975632449129598,16.520000457763672,1.8571553133514986,16.200000762939453,-1.1395385973394794,16.620000839233402,-0.011316290869401224
8013,2004-11-15,17.200000762939453,17.420000076293945,16.629999160766598,16.780000686645508,2692300.0,0.024419286781154348,-1.1944374538065892,1.166664900606089,67.837856716281,68.28153746016837,-0.6053470510746202,-1.0580969382926,-2.7475723724100547,-1.0435325816492593,25.774601805356717,0.7900009155273473,1.2742539790124123,0.8990007877349839,-0.4793415454482144,2.2773431209181823,0.20982962114338477,1.588171954326583,-1.1500015258789062,83.9416657965264,17.68758179482782,0.6891711665915992,11,-0.47500038146972656,-1.9400005340576172,-3.4300007820129395,-2.260000705718994,-1.0,0,-0.026162833894116,1.6842210934205848,16.790000915527347,1.0975632449129598,16.520000457763672,1.8571553133514986,16.200000762939453,-0.026162833894116
8014,2004-11-16,17.190000534057614,17.34000015258789,17.059999465942386,17.129999160766598,2560100.0,-0.0005814086301313415,-1.7999961853174498,0.14286038664674547,59.18369332933693,66.2025321166333,-0.5339184922009537,-0.8573525186287547,-2.6495890482962423,-1.1189108829226129,27.272487643430964,0.28000068664550426,1.1835601746746143,0.7400005340576143,-0.2857933458687292,1.765794413983956,0.22710359409444436,1.252897474020786,-1.1126012802123988,83.21172252967153,19.970463647700342,0.5128969399631712,11,-0.4650001525878871,-1.9300003051757777,-3.362500667572018,-2.2500004768371547,-0.6400012969970668,1,-0.02559630717787731,-1.1944374538065892,17.200000762939453,1.6842210934205848,16.790000915527347,1.0975632449129598,16.520000457763672,-0.02559630717787731
8015,2004-11-17,17.75,18.149999618530273,17.440000534057614,17.489999771118164,3868000.0,0.032577047617473376,-2.94445356913893,4.33323796808443,67.25147568631118,65.04607637664182,-0.9824629378563579,-1.268146717806495,-3.113928897892052,-1.7526383441049926,28.41635482782296,0.9599990844726598,1.054781546979136,1.1639999866485589,0.21233868926505295,2.115661284032063,0.6881693379568077,1.63983063534031,-1.6457487297058115,79.89951434489276,17.485246314554466,0.4758306486917523,11,-0.6500005722045898,-2.125,-3.8575000762939453,-2.809999942779541,-1.3500003814697266,2,-0.07549296634297975,-1.7999961853174498,17.190000534057614,-1.1944374538065892,17.200000762939453,1.6842210934205848,16.790000915527347,-0.07549296634297975
8016,2004-11-18,18.010000228881836,18.049999237060547,17.079999923706055,17.100000381469727,4166900.0,0.014647900218694998,-1.0421021775880692,3.499996332025089,69.75478864279857,64.1373351988573,-1.118682629266111,-1.451341165840148,-3.300678236219186,-2.1038057510020707,28.49385561076321,0.9699993133544922,0.9908932258131458,1.3280002117156968,0.2135664819433245,2.442433941488069,0.7707833468295107,1.885217076601883,-1.8239190246582027,92.47314584561744,30.34342059376408,0.5572168648861857,11,-0.9100008010864258,-2.385000228881836,-4.05750036239624,-3.140000820159912,-1.4300003051757812,3,-0.0855081008304327,-2.94445356913893,17.75,-1.7999961853174498,17.190000534057614,-1.1944374538065892,17.200000762939453,-0.0855081008304327
8017,2004-11-19,17.459999084472653,18.0,17.459999084472653,17.989999771118164,3430600.0,-0.03053865282728707,-1.0377366638716108,-0.5824184346324305,58.291456323148914,62.200547408891296,-0.5286463775100501,-0.8014528497030255,-2.6961693038352603,-1.6532470239512769,28.504363476651385,0.5500011444091832,0.8806275839450244,0.688499116897578,-0.36982686031442924,1.7468250941095853,0.1593361282915744,1.2176621055035817,-1.1953611436767524,54.60524169362456,-3.7236444921395133,0.5291629886060036,11,-0.35999965667724254,-1.8349990844726527,-3.5299992561340297,-2.6699995994567836,-0.7099990844726527,4,-0.08247415247516166,-1.0421021775880692,18.010000228881836,-2.94445356913893,17.75,-1.7999961853174498,17.190000534057614,-0.08247415247516166
8018,2004-11-22,17.569999694824222,17.610000610351562,17.239999771118164,17.430000305175778,2146300.0,0.006300149835024582,2.3636253294492997,-0.2641494495686995,65.14743594660453,61.97574562304666,-0.5928185941828517,-0.847809133415506,-2.7679580687775864,-1.8403866101358766,28.254889793507097,0.37000083923339844,0.7702053628119678,0.7304996967315702,-0.3504447627581655,1.811444156221306,0.19002746698670236,1.270971926476438,-1.2299472869189465,46.789005274080864,-12.07320291994553,0.5404722297448674,11,-0.47000026702881215,-1.9249997138977086,-3.6824996471405065,-3.0250000953674316,-0.3899993896484446,0,-0.07854292457233958,-1.0377366638716108,17.459999084472653,-1.0421021775880692,18.010000228881836,-2.94445356913893,17.75,-0.07854292457233958
8019,2004-11-23,17.40999984741211,17.690000534057614,17.219999313354492,17.469999313354492,1726300.0,-0.009106422890789556,-1.136366591962253,-0.4285694822888066,63.44648442771819,63.316637763818726,-0.3452828193158908,-0.5979664789462724,-2.5675939382793516,-1.7536507518383253,28.014398320540874,0.47000122070312145,0.6212424314847169,0.493999862670897,-0.5152082149386104,1.5032079402804062,-0.010604176133856669,0.9986039014756507,-0.997549551081832,30.841123161279743,-30.037150248884554,0.5046040388047542,11,-0.25500011444091797,-1.684999942779541,-3.5224997997283936,-2.8650002479553187,-0.3400001525878871,1,-0.06950023521410398,2.3636253294492997,17.569999694824222,-1.0377366638716108,17.459999084472653,-1.0421021775880692,18.010000228881836,-0.06950023521410398
8020,2004-11-24,17.59000015258789,17.6200008392334,17.290000915527347,17.459999084472653,1025000.0,0.010338903317252957,2.473638772887852,-2.1667037543313685,64.2857247121825,63.68999970929652,-0.3434991104770049,-0.7419749636245321,-2.6801276761948127,-1.9903256446168136,27.470927776391147,0.32999992370605113,0.503350707339898,0.6270001411437995,-0.41700222473522075,1.6710025070228198,0.10499895820428762,1.1490013240833115,-1.1080478833696148,52.577380402273874,-10.25888303278672,0.5220011829395105,11,-0.36999988555908203,-1.8650002479553223,-3.7325000762939453,-3.4750003814697266,-1.0200004577636683,2,-0.0591245540935561,-1.136366591962253,17.40999984741211,2.3636253294492997,17.569999694824222,-1.0377366638716108,17.459999084472653,-0.0591245540935561
8021,2004-11-26,17.6200008392334,17.809999465942386,17.59000015258789,17.59000015258789,409900.0,0.0017055535182068926,-13.66628520567129,0.23077261656738124,60.78432105862662,63.998137427000934,-0.22468344192467526,-0.7265283645459846,-2.632862690239186,-2.084587067049732,26.814201721988972,0.21999931335449574,0.47296132621797327,0.6045007705688477,-0.46165762425011536,1.670659165387809,0.07142157315936615,1.1375799679783292,-1.0713266760426414,51.282201763073274,-9.31569309378628,0.533079197409481,11,-0.23000144958496094,-0.9950008392333984,-3.6225008964538574,-3.585000991821289,-2.050001144409178,4,-0.06923956654909014,2.473638772887852,17.59000015258789,-1.136366591962253,17.40999984741211,2.3636253294492997,17.569999694824222,-0.06923956654909014
8022,2004-11-29,17.75,17.940000534057614,17.370000839233402,17.770000457763672,2156000.0,0.007377931587672748,2.166659602424471,-0.6666666666666666,61.852872222715945,63.333139149938155,-0.22818177658390226,-0.8040274834326553,-2.6860387170052693,-2.276667666118744,26.711316074234364,0.5699996948242116,0.5766505169520144,0.6749999046325676,-0.41664293940932495,1.766642748674462,0.12917848261162135,1.220821326653514,-1.1372728185956618,73.61108167676889,14.760464083992744,0.545821422020947,11,-0.14500045776367188,-0.9050002098083496,-3.237499713897705,-3.434999942779541,-2.3900003433227557,0,-0.06591549725599688,-13.66628520567129,17.6200008392334,2.473638772887852,17.59000015258789,-1.136366591962253,17.40999984741211,-0.06591549725599688
8023,2004-11-30,17.059999465942386,17.81999969482422,17.049999237060547,17.75,2389500.0,-0.038873269524372644,-1.169012344020739,34.4992370780086,55.36583391561705,62.90893254841372,0.4915643595232062,-0.0986051972941091,-1.9478931408649824,-1.661853752617784,26.352622841268392,0.7700004577636719,0.6033181238131888,-0.028000640869137783,-1.112020354310495,1.0560190725722194,-0.5700104975898164,0.5140092158515408,-0.38578138705301157,1.1236195852276885,-55.79230801825628,0.5420098567206788,11,0.5399999618530238,-0.21499967575073597,-2.502499103546148,-2.699999332427982,-1.889999389648441,1,-0.01817112987378766,2.166659602424471,17.75,-13.66628520567129,17.6200008392334,2.473638772887852,17.59000015258789,-0.01817112987378766
8024,2004-12-01,17.770000457763672,17.829999923706055,17.260000228881836,17.309999465942386,2855700.0,0.041617878900799044,-1.035715137210023,-0.666667588090412,67.88153244706129,62.97893885516373,-0.1424965795557469,-0.7418943741340627,-2.59986142813902,-2.4275492294225955,25.731485942127787,0.7700004577636683,0.6502944146485277,0.6155003547668443,-0.4643139619631427,1.6953146714968312,0.0755931964018508,1.1554075131318378,-1.0367511172886594,80.89889566818215,18.01686626564927,0.5399071583649936,12,-0.220001220703125,-0.7950005531311035,-3.137500286102295,-3.335000514984131,-2.270000457763672,2,-0.03320203361785079,-1.169012344020739,17.059999465942386,2.166659602424471,17.75,-13.66628520567129,17.6200008392334,-0.03320203361785079
8025,2004-12-02,18.170000076293945,18.739999771118164,17.829999923706055,17.899999618530273,4771200.0,0.0225098260115979,-3.439025297965184,0.5869562513216698,68.45635865639112,62.834668856674014,-0.5326697896110737,-1.0550064981137588,-2.9172857804314827,-2.8803650805420773,25.4818171866998,0.9699993133544922,0.635700008054016,0.9259999275207527,-0.17993415025124193,2.0319340052927473,0.3730328886347536,1.4789669664067517,-1.3800807246967217,66.27221806518165,1.0527609547029186,0.552967038885998,12,-0.27500057220458984,-0.9000000953674316,-3.5324997901916504,-3.7300000190734863,-2.810000419616701,3,-0.06053937131815823,-1.035715137210023,17.770000457763672,-1.169012344020739,17.059999465942386,2.166659602424471,17.75,-0.06053937131815823
8026,2004-12-03,18.57999992370605,18.96999931335449,18.46999931335449,18.5,3305700.0,0.0225646585410324,-6.142790970149908,0.29629551138048105,69.41429534263771,64.07053985883944,-0.9535927184343969,-1.3690154802920844,-3.2466254713124485,-3.314189067246925,25.618251389166797,0.7999992370605433,0.6853048914255844,1.2304997444152797,0.03640097812200693,2.4245985107085524,0.6334503612686433,1.827549127561916,-1.6730757469375703,79.68753259628878,14.507897654914458,0.5970493831466365,12,-0.5700006484985316,-1.0799999237060511,-3.767499446868893,-3.964999675750729,-3.7399997711181605,4,-0.10818085237542374,-3.439025297965184,18.170000076293945,-1.035715137210023,17.770000457763672,-1.169012344020739,17.059999465942386,-0.10818085237542374
8027,2004-12-06,18.43000030517578,18.59000015258789,18.0,18.299999237060547,1507100.0,-0.008073176487955025,1.6222184546263723,1.6250149011754769,64.13791833395155,63.958371235211324,-0.7280955373419999,-1.1537293540067104,-2.991222483968574,-3.188968020699262,25.070847514672668,0.5900001525878906,0.6534740480557808,1.001500129699707,-0.2605826800338207,2.2635829394332347,0.3704587248329432,1.6325415345664709,-1.3580301174804212,71.87505277494392,8.694070384940105,0.6310414048667646,12,-0.4200010299682617,-0.9300003051757812,-3.507500410079956,-3.715000629425049,-3.2400007247924805,0,-0.15518179940281251,-6.142790970149908,18.57999992370605,-3.439025297965184,18.170000076293945,-1.035715137210023,17.770000457763672,-0.15518179940281251
8028,2004-12-07,17.8799991607666,18.700000762939453,17.8799991607666,18.520000457763672,1826800.0,-0.029842709457509886,-1.5624998137358626,-4.923046450893512,57.05519605892888,63.24822808312362,-0.14471489426636808,-0.5533394664107831,-2.32617352705336,-2.664321173864895,24.409972761064978,0.8200016021728516,0.5697525877735714,0.40149898529052663,-0.848263081247616,1.6512610518286692,-0.22338204797854644,1.0263800185595997,-0.6561866430185113,36.2572668906409,-23.38243743206747,0.6248810332690716,12,0.13000011444091797,-0.37999916076660156,-2.917499303817749,-3.164999485015869,-3.0199995040893572,1,-0.14093957619522135,1.6222184546263723,18.43000030517578,-6.142790970149908,18.57999992370605,-3.439025297965184,18.170000076293945,-0.14093957619522135
8029,2004-12-08,17.459999084472653,17.760000228881836,17.319999694824222,17.75,3079200.0,-0.023489938255452425,1.838700547591191,0.45312551222638353,46.947361235479036,61.32174325237879,0.3163958355390477,-0.07081279082684944,-1.8023382926198082,-2.2744507928704305,23.781270127982445,0.5599994659423793,0.5639193636262441,-0.06050100326538299,-1.2434581485929925,1.1224561420622265,-0.651979575929186,0.53097756939842,1.510000228881836,8.484813455480344,-46.584869101301074,0.5914785726638043,12,0.5500001907348668,0.0400009155273473,-2.4974992275238,-2.7449994087219203,-2.2599992752075178,2,-0.13115688019796212,-1.5624998137358626,17.8799991607666,1.6222184546263723,18.43000030517578,-6.142790970149908,18.57999992370605,-0.13115688019796212
8030,2004-12-09,16.870000839233402,17.129999160766598,16.40999984741211,16.75,4558000.0,-0.03379142475236108,1.2500067055489301,-0.41379469101050415,38.77953761079892,58.87676731373128,0.8867755726085562,0.6028629149381288,-1.127404536128445,-1.7242267949891215,23.957647271585156,1.0499992370605433,0.5053185842463677,-0.6839992523193317,-1.7407148130010377,0.37271630836237435,-1.2123570326601865,-0.1556414719784769,2.066998481750481,17.968792491601494,-31.03244858123765,0.5283577803408533,12,0.8199987411498988,0.629999160766598,-1.362500667572025,-2.065001010894779,-1.5300006866455114,3,-0.08120929289151457,1.838700547591191,17.459999084472653,-1.5624998137358626,17.8799991607666,1.6222184546263723,18.43000030517578,-0.08120929289151457
8031,2004-12-10,16.649999618530273,16.950000762939453,16.59000015258789,16.879999160766598,2349200.0,-0.013040972718358579,-1.0571553133514986,-1.9166494476674016,41.47369325589906,56.61241409519606,1.0669090960565342,0.8781246119033526,-0.821338762536822,-1.5218918356278994,24.09514455405603,0.3600006103515625,0.4566957708885866,-0.9105004310607896,-1.9417279632915907,0.12072710117001151,-1.4261141971761901,-0.39488666494538904,2.1859197235107395,10.480335160167247,-36.250061257128095,0.5156137661154011,12,1.0399999618530273,0.8500003814697266,-0.9749996662139893,-1.8449997901916504,-2.289999961853029,4,-0.0774774769614619,1.2500067055489301,16.870000839233402,1.838700547591191,17.459999084472653,-1.5624998137358626,17.8799991607666,-0.0774774769614619
8032,2004-12-13,16.600000381469727,16.850000381469727,16.420000076293945,16.75,3681400.0,-0.003002957249614635,1.4571419229323002,0.6521735524853732,39.65885711194909,54.867194450344066,1.0466972614829295,0.9625079272002068,-0.7150299089341843,-1.5034413617711522,24.05903254711906,0.43000030517578125,0.38415941970426815,-0.9509996414184556,-2.015090975751985,0.1130916929150736,-1.483045308585222,-0.41895397425168923,2.13888218078613,8.296963235661575,-36.83868032484632,0.5320456671667653,12,1.0899991989135742,0.909998893737793,-0.9000003337860107,-1.7950005531311035,-2.420000076293947,0,-0.10602410773715953,-1.0571553133514986,16.649999618530273,1.2500067055489301,16.870000839233402,1.838700547591191,17.459999084472653,-0.10602410773715953
8033,2004-12-14,16.75,17.0,16.700000762939453,16.75,2429200.0,0.009036121390558316,-5.0000762951094835,-0.0,42.94872003873383,52.096881960529906,0.9477677290234077,0.819060469331724,-0.8071054355526304,-1.6716640855202574,23.25368044649536,0.39999961853027344,0.3301178075187181,-0.7784999847412095,-1.8917365906901829,0.3347366212077638,-1.3351182877156944,-0.22188168176672463,1.8957272536621055,25.18518937140871,-20.85978894688455,0.5566183029744862,12,0.9399995803833008,0.7599992752075195,-0.9799997806549072,-1.940000057220459,-2.869999885559082,1,-0.09313435340995224,1.4571419229323002,16.600000381469727,-1.0571553133514986,16.649999618530273,1.2500067055489301,16.870000839233402,-0.09313435340995224
8034,2004-12-15,16.75,16.899999618530273,16.600000381469727,16.780000686645508,1943000.0,0.0,1.222228501592998,-100.0,40.66666497124564,49.00913821773597,0.8804540393304379,0.8267968855561705,-0.7531451675460161,-1.6820886209412507,22.45161825022039,0.2999992370605469,0.25498665628563444,-0.7564999580383294,-1.914397789505088,0.40139787342842936,-1.335448873771707,-0.17755104230495178,1.8062981574121046,47.222288449668696,1.920847790543192,0.5789489157333791,12,0.9399995803833008,0.7599992752075195,-0.9749996662139893,-1.934999942779541,-3.189999580383301,2,-0.11283584139240332,-5.0000762951094835,16.75,1.4571419229323002,16.600000381469727,-1.0571553133514986,16.649999618530273,-0.11283584139240332
8035,2004-12-16,16.40999984741211,16.879999160766598,16.270000457763672,16.5,2346800.0,-0.02029851657241133,-2.297299805140558,2.999936423167398,37.422025715503615,45.454441592498846,1.0555453731750646,1.118612133070421,-0.34848310527516446,-1.358428032056331,20.980286087877214,0.6099987030029261,0.24711430344719787,-1.0295001029968276,-2.2794849698753055,0.22048476388165028,-1.6544925364360665,-0.40450766955758866,2.0604463775999946,19.178010608000417,-24.319023356979205,0.6249924334392393,12,1.0750007629394531,1.0999994277954102,-0.5774993896484375,-1.5949997901916504,-2.7699995040893537,3,-0.07373553012785639,1.222228501592998,16.75,-5.0000762951094835,16.75,1.4571419229323002,16.600000381469727,-0.07373553012785639
8036,2004-12-17,16.469999313354492,16.549999237060547,16.329999923706055,16.350000381469727,2807200.0,0.003656274619152189,-1.7499940395298381,-1.3333192048488958,36.49788240028163,42.38332648875774,0.7428893069042353,0.9879782877160643,-0.3524287854988586,-1.4285165470977894,20.08055520314363,0.2199993133544922,0.1130108617720218,-0.8925005912780755,-2.183569187587686,0.3985680050315352,-1.538034889432879,-0.2469662931232719,1.8684201656227053,27.397120685600818,-11.782973097756972,0.6455342981548051,12,1.0150012969970703,1.0950002670288086,-0.6374988555908203,-1.6549992561340332,-2.6199989318847656,4,-0.06860954510485961,-2.297299805140558,16.40999984741211,1.222228501592998,16.75,-5.0000762951094835,16.75,-0.06860954510485961
8037,2004-12-20,16.020000457763672,16.65999984741211,16.010000228881836,16.510000228881836,1835400.0,-0.02732233602620393,-1.5490169679154184,-4.083367771879073,38.444450566800604,40.315465878521266,0.9108660002425282,1.3961457781710962,0.16405759577222057,-1.0039399196717405,19.276080958133377,0.6499996185302734,-0.07980990854048287,-1.270499515533448,-2.6926324536024033,0.15163342253550738,-1.9815659845679257,-0.5594330464989703,2.194313879940715,1.010124363012841,-41.20823864843509,0.7110664690344776,12,0.8649997711181641,1.4699993133544922,-0.1875,-1.205000400543213,-2.080000877380371,0,-0.10362052145148049,-1.7499940395298381,16.469999313354492,-2.297299805140558,16.40999984741211,1.222228501592998,16.75,-0.10362052145148049
8038,2004-12-21,16.190000534057614,16.270000457763672,15.960000038146973,16.170000076293945,2194700.0,0.010611739790029606,2.444443267070741,-0.040817279808167885,30.050491792855922,38.43803594045203,0.5318599597769236,1.1778475560409838,0.06485844941642327,-1.200388169566537,18.85040948884036,0.3100004196166992,-0.3270414800473951,-1.0314994812011768,-2.5284756601464267,0.46547669774407474,-1.7799875706738035,-0.28301139172855017,1.8479686749409687,24.468148785433964,-12.32626159323004,0.7484880894726256,12,0.3549990653991735,1.2749991416931188,-0.35750007629394176,-1.3750004768371547,-2.4400005340576136,1,-0.12415072035689911,-1.5490169679154184,16.020000457763672,-1.7499940395298381,16.469999313354492,-2.297299805140558,16.40999984741211,-0.12415072035689911
8039,2004-12-22,16.200000762939453,16.420000076293945,16.15999984741211,16.200000762939453,1173900.0,0.0006176793423078308,-5.499856952126645,0.0,22.408956102637816,36.61908243954524,0.3624483652232193,1.1305112152352592,0.13561698267185562,-1.2376855984005566,18.21375060610853,0.26000022888183594,-0.5495738564103831,-0.9609992980957038,-2.5223197667754,0.6003211705839941,-1.741659532435552,-0.18033906375585573,1.6301715289739676,26.08706018208987,-6.690326768324269,0.7806602343398488,12,0.2799992561340332,1.2649989128112793,-0.20750045776367188,-1.2250008583068848,-2.17000102996826,2,-0.14320990982950899,2.444443267070741,16.190000534057614,-1.5490169679154184,16.020000457763672,-1.7499940395298381,16.469999313354492,-0.14320990982950899
8040,2004-12-23,16.549999237060547,16.579999923706055,16.040000915527347,16.180000305175778,2285900.0,0.02160484306406829,1.5116215113287392,100.0,21.082581759316284,34.35340338436937,-0.04214827519732722,0.7363569790462705,-0.13304873893483915,-1.5964576810099267,17.437220545530767,0.5399990081787074,-0.7068326983533986,-0.5590007781982429,-2.1294099411901257,1.0114083847936417,-1.344205359694186,0.2262038032977003,1.0931558294762276,84.28562281080595,55.06918180553329,0.7852045814959423,12,-0.06999921798706055,0.9150004386901855,-0.5574989318847656,-1.5749993324279785,-2.049999237060547,3,-0.18066458944289976,-5.499856952126645,16.200000762939453,2.444443267070741,16.190000534057614,-1.5490169679154184,16.020000457763672,-0.18066458944289976
8041,2004-12-27,16.399999618530273,16.700000762939453,16.370000839233402,16.610000610351562,1239300.0,-0.009063421477046196,-1.4444570031860338,-0.5675718866309886,21.08258175931627,32.289372789632395,0.07672828805921128,0.832978049850631,0.12046171138055684,-1.4613024655566829,16.31950298627532,0.32999992370605113,-0.7877440830948217,-0.6480003356933608,-2.229573039500025,0.9335723681133015,-1.4387866875966928,0.14278601620997122,1.074839945167522,59.45934451708686,34.16672352697565,0.7907863519033315,12,0.08000040054321289,1.065000057220459,-0.03749990463256836,-1.059999942779541,-2.0099992752075178,0,-0.1682926426467114,1.5116215113287392,16.549999237060547,-5.499856952126645,16.200000762939453,2.444443267070741,16.190000534057614,-0.1682926426467114
8042,2004-12-28,16.579999923706055,16.709999084472653,16.34000015258789,16.40999984741211,1133700.0,0.010975628619673827,-1.3870939955330819,-0.8095203494972798,29.29934603362041,30.772775677953124,-0.11891234016746566,0.5911379570376241,0.043362319769965296,-1.6453515537473677,15.601713045703509,0.3699989318847621,-0.7732105655250763,-0.40950002670287944,-1.9681291806741221,1.149129127268365,-1.1888146036885026,0.3698145502827437,0.743355687436658,82.66675652409468,56.33372950489886,0.7793145769856221,12,-0.15000009536743164,0.8849997520446777,-0.2175002098083496,-1.2400002479553223,-2.4600000381469727,1,-0.16465618545226768,-1.4444570031860338,16.399999618530273,1.5116215113287392,16.549999237060547,-5.499856952126645,16.200000762939453,-0.16465618545226768
8043,2004-12-29,16.75,16.979999542236328,16.489999771118164,16.489999771118164,1210200.0,0.010253321898444634,-2.769225690496277,1.529412424687812,37.71626000699587,30.4449529041476,-0.3228651345919218,0.4181621000517737,-0.02963357161675617,-1.809990390391519,15.276814021211852,0.48999977111816406,-0.7593334509938359,-0.2239999771118164,-1.7858395166329188,1.337839562409286,-1.0049197468723676,0.5569197926487348,0.43702005384313836,75.53192784530152,45.00212839306156,0.7809197697605512,12,-0.2800002098083496,0.7149996757507324,-0.3875002861022949,-1.3000001907348633,-2.25,2,-0.16776121908159403,-1.3870939955330819,16.579999923706055,-1.4444570031860338,16.399999618530273,1.5116215113287392,16.549999237060547,-0.16776121908159403
8044,2004-12-30,17.180000305175778,17.209999084472653,16.799999237060547,16.799999237060547,2064300.0,0.025671660010494257,-1.157887868292909,1.4615412830576102,55.677650815165045,32.473355692998865,-0.7660094827809871,-0.061456798940501045,-0.3733638973682538,-2.2335116425777066,14.825764792080454,0.4599990844726527,-0.7202013329696371,0.23550033569335582,-1.2847691979033726,1.755769869290086,-0.5246344311050102,0.9956351024917218,-1.220000267028805,97.43599775682407,62.619124478819046,0.760134766798365,12,-0.5950007438659632,0.2849993705749547,-0.8075006008148158,-1.730000495910641,-2.6500005722045845,3,-0.19965077091077987,-2.769225690496277,16.75,-1.3870939955330819,16.579999923706055,-1.4444570031860338,16.399999618530273,-0.19965077091077987
8045,2004-12-31,17.069999694824222,17.299999237060547,16.989999771118164,17.079999923706055,1069000.0,-0.006402829359579032,-2.6470509037462553,-0.026316317823611837,58.015277734300305,34.86417739677872,-0.6174766689150708,-0.04014931477107453,-0.20302790966669448,-2.1185638711898314,13.295071378643375,0.3099994659423828,-0.712970479245385,0.18049974441528605,-1.2286203272323313,1.5896198160629034,-0.5240602914085208,0.8850597802390929,-1.0849996757507352,76.04169150195938,36.57062098397009,0.7045600358238083,12,-0.44000005722046254,0.3949999809265101,-0.6299998760223424,-1.6199998855590856,-1.960000038146978,4,-0.17809021770368194,-1.157887868292909,17.180000305175778,-2.769225690496277,16.75,-1.3870939955330819,16.579999923706055,-0.17809021770368194
8046,2005-01-03,16.569999694824222,17.329999923706055,16.450000762939453,17.100000381469727,2223100.0,-0.02929115459513476,-1.2857164089264084,52.99885561703164,49.51138911617631,36.093837235598244,-0.11376329293305076,0.31784148736431916,0.3185691988844077,-1.5977923959820988,11.60664953534449,0.8799991607666016,-0.7074254342675133,-0.21900024414062003,-1.3864515612923967,0.9484510730111548,-0.8027259027165066,0.3647254144352665,-0.532399707031253,23.232282364727887,-19.34840120674341,0.5837256585758875,1,0.07500028610229137,0.8949999809265101,-0.09749960899353383,-1.1199998855590856,-1.9200000762939489,0,-0.12492454634569505,-2.6470509037462553,17.069999694824222,-1.157887868292909,17.180000305175778,-2.769225690496277,16.75,-0.12492454634569505
8047,2005-01-04,15.56999969482422,16.629999160766598,15.34000015258789,16.579999923706055,4230800.0,-0.06035003128650385,1.3243252531535812,1.9056583403209475,34.94896866886465,36.63811244404366,0.9115505254379013,1.1516364259638063,1.3425314349806907,-0.5716076699530479,11.21296323362461,1.2899990081787074,-0.678641659348159,-1.076000213623045,-2.087312697359719,-0.06468772988637284,-1.5816564554913821,-0.5703439717547081,1.7600002288818342,11.557767270852253,-31.850907861418683,0.5056562418683362,1,0.7650003433227521,1.5850000381469709,1.4374999999999982,-0.11999988555908381,-0.7299995422363299,1,-0.0757867292633102,-1.2857164089264084,16.569999694824222,-2.6470509037462553,17.069999694824222,-1.157887868292909,17.180000305175778,-0.0757867292633102
8048,2005-01-05,15.359999656677244,15.6899995803833,15.149999618530273,15.5600004196167,3534500.0,-0.013487478629609972,1.3478305939329607,0.19802051249124436,33.17190137109789,37.833995251650336,1.107945807235632,1.226023317888421,1.557139094413552,-0.3366975483000445,11.082032070375405,0.5399999618530273,-0.6564149571193809,-1.1600002765655528,-2.151713210588584,-0.16828734254252176,-1.6558567435770666,-0.6641438095540391,1.9700002670288104,9.633027924279938,-31.917940924749452,0.4958564670115151,1,0.8800001144409197,1.6999998092651385,1.865000009536745,0.0900001525878924,0.2300004959106463,2,-0.08072915356994259,1.3243252531535812,15.56999969482422,-1.2857164089264084,16.569999694824222,-2.6470509037462553,17.069999694824222,-0.08072915356994259
8049,2005-01-06,15.170000076293945,15.529999732971193,15.140000343322756,15.460000038146973,3600000.0,-0.012369764624356794,-1.2285715842736349,1.4499942779759165,34.42210417100969,39.31616440850515,1.2700323043721795,1.302442345838422,1.7602719642867939,-0.1256735973986558,11.873816279740316,0.3899993896484375,-0.6203679952704206,-1.2354999065399177,-2.296611093555164,-0.1743887195246714,-1.7660555000475426,-0.7049443130322945,2.0727998352050783,1.3698510830736783,-41.23440042068027,0.5305555935076236,1,1.065000057220459,1.8849997520446777,2.052499532699585,0.2799997329711914,0.19999980926513672,3,-0.04416612214399063,1.3478305939329607,15.359999656677244,1.3243252531535812,15.56999969482422,-1.2857164089264084,16.569999694824222,-0.04416612214399063
8050,2005-01-07,15.5,15.93000030517578,15.260000228881836,15.449999809265135,3932300.0,0.021753455639182517,-2.116284124403667,-0.1724144734895009,38.58823825083932,41.26123735200771,0.8665541365289222,0.9112638461295148,1.4226875547358517,-0.4360295353222359,12.473412595464522,0.7600002288818342,-0.554275176211064,-0.8369999408721931,-1.94758248848866,0.2735826067442737,-1.3922912146804265,-0.2817086670639597,1.616631937408446,16.43834363722738,-26.929159055264588,0.5552912738082331,1,0.7350001335144043,1.554999828338623,1.7624995708465576,-0.05000019073486328,0.3599996566772443,4,-0.06258066238895532,-1.2285715842736349,15.170000076293945,1.3478305939329607,15.359999656677244,1.3243252531535812,15.56999969482422,-0.06258066238895532
8051,2005-01-10,15.359999656677244,15.609999656677244,15.229999542236328,15.529999732971193,1782500.0,-0.009032280214371302,1.3030315290581882,-3.399988555951809,41.62435442414158,42.63068272873229,0.942645629672894,1.0009865098000592,1.5558992515528889,-0.28242870476216453,13.118633469337945,0.3800001144409162,-0.4661870696282264,-0.9125002861022953,-2.09411161578892,0.2691110435843296,-1.5033059509456077,-0.32169462125898285,1.6380343850860601,14.765066306019426,-32.557492439247206,0.5908056648433128,1,0.87500047683716,1.6950001716613787,2.2225000858306903,0.3850002288818377,0.38000011444091975,0,-0.01627604203046451,-2.116284124403667,15.5,-1.2285715842736349,15.170000076293945,1.3478305939329607,15.359999656677244,-0.01627604203046451
8052,2005-01-11,14.84000015258789,15.210000038146973,14.770000457763672,15.199999809265135,3176300.0,-0.03385413513751623,1.3157865677522655,2.117644088904791,34.265726182034044,42.247290081514315,1.3297022607344644,1.4570756291989682,2.063250088871854,0.25307572208332374,13.778756532359543,0.5899991989135724,-0.413644129635351,-1.3444997787475579,-2.676051656099858,-0.012947901395255812,-2.01027571742371,-0.678723840071406,2.046551867268981,6.0344572441439555,-42.354040471209466,0.665775938676151,1,1.2100000381469727,1.8950004577636719,2.914999485015869,1.0199995040893537,0.3099994659423828,1,-0.012803270357411911,1.3030315290581882,15.359999656677244,-2.116284124403667,15.5,-1.2285715842736349,15.170000076293945,-0.012803270357411911
8053,2005-01-12,15.1899995803833,15.640000343322756,15.079999923706055,15.199999809265135,4441400.0,0.02358486685961214,-3.8695785580415794,0.027778440052235412,39.09285557595874,40.404535054935835,0.8215392210390817,1.037400593455807,1.6966711364427098,-0.08194054559314168,14.42573894538001,0.8000001907348651,-0.3435438696687676,-0.9165003299713135,-2.2906569107074155,0.4576562507647868,-1.6035786203393627,-0.22942203960326246,1.5272283145061145,36.20682567817769,-14.382909742034201,0.6870782903680503,1,0.8600006103515625,1.5450010299682617,2.565000057220459,0.6700000762939435,0.1400003433227539,2,-0.023041437621065364,1.3157865677522655,14.84000015258789,1.3030315290581882,15.359999656677244,-2.116284124403667,15.5,-0.023041437621065364
8054,2005-01-13,14.859999656677244,15.3100004196167,14.779999732971193,15.229999542236328,2886400.0,-0.02172481453733721,-1.000003598772825,36.99914171276662,31.670285181741136,37.47731366020704,0.8804246961841748,1.2843982263271219,2.0175206834707122,0.25776293979245146,15.100972665066983,0.530000686645506,-0.34372712151497353,-1.152000236511233,-2.5979033720135387,0.2939028989910728,-1.8749518042623858,-0.4290486687600801,1.7014500432421098,7.758552651050381,-36.97563899957734,0.7229515677511524,1,1.190000534057619,1.4050006866455096,2.8949999809265154,1.0,0.32000064849853516,3,0.04912520274404075,-3.8695785580415794,15.1899995803833,1.3157865677522655,14.84000015258789,1.3030315290581882,15.359999656677244,0.04912520274404075
8055,2005-01-14,15.199999809265135,15.260000228881836,14.949999809265135,14.979999542236328,2753900.0,0.02288022614018792,-1.2142908232601233,-0.594595500202326,37.500002483526735,36.142715145468195,0.2763283703421653,0.8949864073350806,1.6740666442764347,-0.060239088903768945,15.380960684439865,0.4000005722045916,-0.3927750602823217,-0.7515000820159923,-2.2282144708982923,0.7252143068663095,-1.4898572764571423,-0.013142887574842277,1.2181339512817662,49.42521931771688,6.2829355182892215,0.7383571944411507,1,0.5,0.8500003814697283,2.554999828338625,0.6599998474121094,-0.13000011444091442,4,0.011184215685997811,-1.000003598772825,14.859999656677244,-3.8695785580415794,15.1899995803833,1.3157865677522655,14.84000015258789,0.011184215685997811
8056,2005-01-18,15.34000015258789,15.399999618530273,15.039999961853027,15.050000190734865,3017200.0,0.009210549018390024,-1.322575286332635,1.318180044822641,36.97479294649686,36.36780673187177,-0.06313516195349678,0.7019796073421105,1.5292666010906082,-0.1826327016442555,15.582548911257788,0.3599996566772461,-0.5469167057120181,-0.5549997806549065,-2.034651301480867,0.9246517401710523,-1.2948255410678868,0.1848259797580738,0.9462829437363531,65.51721491985285,26.243698285967945,0.7398257604129798,1,0.010000228881835938,0.7100000381469727,2.2549996376037598,0.5299997329711896,0.07999992370605469,1,0.03389827241961463,-1.2142908232601233,15.199999809265135,-1.000003598772825,14.859999656677244,-3.8695785580415794,15.1899995803833,0.03389827241961463
8057,2005-01-19,14.359999656677244,15.18000030517578,14.229999542236328,15.0,4897200.0,-0.06388529896757,-1.1111114643235924,-2.206898025893925,28.545780385438462,35.85379328902073,0.8126338871113514,1.6350714882820068,2.4807303018887144,0.8144044243562991,15.714135274686637,1.1100006103515625,-0.7423573325452502,-1.452000236511232,-3.080840414422015,0.17683994139955317,-2.2664203254666244,-0.6375801475558394,1.8049808285621527,9.219861034174526,-24.415186240739423,0.8144200889553923,1,0.7200002670288104,1.420000076293947,3.235000133514406,1.625,1.5,2,0.09610028881854715,-1.322575286332635,15.34000015258789,-1.2142908232601233,15.199999809265135,-1.000003598772825,14.859999656677244,0.09610028881854715
8058,2005-01-20,14.18000030517578,14.59000015258789,14.109999656677244,14.359999656677244,3623400.0,-0.0125347740811238,-1.999997019773812,0.28124883584740545,21.804509660793116,34.4518383434411,0.902561803021074,1.7462994230564508,2.6285457849099547,1.0097683172517105,15.83305538299371,0.4800004959106463,-0.8963078286676449,-1.5314995765686046,-3.3038518445927725,0.24085269145556332,-2.4176757105806868,-0.6453234425565206,1.7914820857633114,5.426407020817447,-19.306358807554954,0.8861761340120835,1,0.8399996757507324,1.539999485015871,3.4199991226196307,1.85499954223633,1.2399997711181658,3,0.06840615602810951,-1.1111114643235924,14.359999656677244,-1.322575286332635,15.34000015258789,-1.2142908232601233,15.199999809265135,0.06840615602810951
8059,2005-01-21,13.880000114440918,14.350000381469727,13.760000228881836,14.149999618530273,3899800.0,-0.02115657152880035,-1.3137293767635987,1.5000026491048675,21.05263157894737,32.50343760211978,1.1178901193728077,1.9642894130956385,2.900594322463853,1.333124842089898,16.367209813755316,0.5900001525878906,-0.9238408510022875,-1.7154997348785397,-3.6495433748157566,0.21854390505867727,-2.682521554847149,-0.7484779149099303,1.8681043483867512,7.317068915788201,-10.47414328587454,0.9670218199686087,1,0.820000171661377,1.6649999618530273,3.719999313354492,2.1549997329711914,2.119999885559082,4,0.10446684418658903,-1.999997019773812,14.18000030517578,-1.1111114643235924,14.359999656677244,-1.322575286332635,15.34000015258789,0.10446684418658903
8060,2005-01-24,13.5600004196167,14.079999923706055,13.529999732971193,13.869999885559082,2101600.0,-0.02305473286641313,-1.9729672606927458,1.1481482789679105,21.763603594189846,30.296687509902917,1.2669996367186531,2.1595202801154816,3.201887566478547,1.6809247248616028,17.30885176784022,0.5500001907348615,-0.9371636407811366,-1.8859994888305671,-3.966114718752099,0.1941157410909664,-2.926057103791333,-0.8459418738698012,1.909769450458553,1.6043148920587569,-14.858405756962494,1.0400576149607665,1,1.0249996185302752,1.8699994087219238,4.039999008178711,2.47499942779541,2.169999122619629,0,0.11946901441208602,-1.3137293767635987,13.880000114440918,-1.999997019773812,14.18000030517578,-1.1111114643235924,14.359999656677244,0.11946901441208602
8061,2005-01-25,13.640000343322756,13.960000038146973,13.529999732971193,13.720000267028807,2646900.0,0.005899699205784925,-1.8666577657403567,0.25806471460476677,28.117915695601823,29.613597455854894,1.0251671386076193,1.9627789749670743,3.0934089866600214,1.6234048994136092,18.526889429058524,0.4300003051757795,-0.9495120913979083,-1.6679996013641336,-3.845555749108639,0.509556546380372,-2.7567776752363873,-0.5792215274918799,1.5194063048158473,6.666701345720706,-9.986169579532923,1.0887780738722532,1,0.9449996948242188,1.7899994850158674,3.8574995994567853,2.3949995040893537,1.8699998855590803,1,0.10483865949471904,-1.9729672606927458,13.5600004196167,-1.3137293767635987,13.880000114440918,-1.999997019773812,14.18000030517578,0.10483865949471904
8062,2005-01-26,13.850000381469727,13.899999618530273,13.600000381469727,13.829999923706055,2219700.0,0.015395896837332002,4.000031789426837,-0.250005960470173,32.879822517056425,28.923260449310195,0.7375261460427929,1.6208704698641814,2.848079089540711,1.4341408952003487,19.763479673670194,0.2999992370605469,-1.005672081657627,-1.3214995861053467,-3.5055783437676844,0.8625791715569893,-2.4135389649365138,-0.22946020727417782,1.048701160242091,30.18872847373471,12.125423139927705,1.0920393788311682,1,0.6149992942810059,1.5799994468688965,3.674999713897705,2.184999465942383,1.3399991989135742,2,0.11335737556547376,-1.8666577657403567,13.640000343322756,-1.9729672606927458,13.5600004196167,-1.3137293767635987,13.880000114440918,0.11335737556547376
8063,2005-01-27,13.9399995803833,14.050000190734865,13.6899995803833,13.869999885559082,1774600.0,0.00649813692669543,1.4827549919759888,3.499904634751097,35.73084779020752,29.37443407247313,0.504635487417195,1.3803293678890611,2.7098498623198353,1.3748725325244262,21.4639849044478,0.3600006103515643,-1.0778864960116756,-1.0910003662109382,-3.2080278665577744,1.026027134135898,-2.1495141163843563,-0.03248661603752012,0.7397096719300169,49.99994184917293,28.592985729909802,1.0585137501734179,1,0.5250000953674316,1.4900002479553223,3.247500419616699,2.0950002670288086,1.4300003051757812,3,0.13773315165631805,4.000031789426837,13.850000381469727,-1.8666577657403567,13.640000343322756,-1.9729672606927458,13.5600004196167,0.13773315165631805
8064,2005-01-28,13.75,14.0,13.539999961853027,14.0,2484800.0,-0.013629812489425963,2.6800003051757812,-3.571444141689373,29.016777356971687,28.4318535028559,0.5818064517415316,1.3704501178142827,2.848739590556921,1.5973648377326306,23.586822144799957,0.46000003814697266,-1.0798613112724276,-1.1094999313354492,-3.041125319673032,0.8221254570021355,-2.0753126255042407,-0.14368723716665777,0.7457557292185779,40.00003467905383,17.222484124631883,0.965812694168792,1,0.7149996757507324,1.679999828338623,3.2549996376037598,2.2849998474121094,1.510000228881836,4,0.12145455100319613,1.4827549919759888,13.9399995803833,4.000031789426837,13.850000381469727,-1.8666577657403567,13.640000343322756,0.12145455100319613
8065,2005-01-31,14.029999732971193,14.119999885559082,13.859999656677244,13.949999809265135,1778200.0,0.02036361694335942,1.0000000000000138,-0.31999969482423296,34.57075780641513,28.164738487291263,0.1323017727159037,0.8970141856952889,2.5017766337679053,1.351496551877803,25.565333143072987,0.36999988555908203,-1.1284956063139244,-0.677500200271604,-2.335829761222298,0.9808293606790883,-1.506664980746951,0.15166458020374307,0.31123503684780296,84.74574079462089,58.43669054020316,0.8291647804753463,1,0.32500028610229315,1.4000000953674299,2.942500114440916,2.005000114440916,1.2700004577636719,0,0.14041342156259695,2.6800003051757812,13.75,1.4827549919759888,13.9399995803833,4.000031789426837,13.850000381469727,0.14041342156259695
8066,2005-02-01,14.5,14.520000457763672,14.029999732971193,14.09000015258789,2888600.0,0.03349966329110354,1.1777773068282886,5.125002980234854,46.00938630809693,30.105139145364426,-0.5245446198201158,0.2782493275196547,1.960512083608542,0.9051351872768656,26.87096623729723,0.4900007247924787,-1.1042770958607182,-0.10399994850158656,-1.5124463754864585,1.3044464784832854,-0.8082231619940217,0.6002232649908485,-0.9700002670288068,97.95913799563061,66.231637830731,0.7042232134924357,2,-0.440000057220459,0.929999828338623,2.4724998474121094,1.5349998474121094,0.8000001907348651,1,0.0848275546369881,1.0000000000000138,14.029999732971193,2.6800003051757812,13.75,1.4827549919759888,13.9399995803833,0.0848275546369881
8067,2005-02-02,14.390000343322756,14.579999923706055,14.18000030517578,14.5,2179700.0,-0.007586183219120302,1.9629655793582246,-0.26829194540328377,40.049757145087156,32.13238886584154,-0.45800606350465145,0.3112728359040684,2.014230829891458,1.0315082117275036,26.74766636361313,0.3999996185302752,-1.143625768923279,-0.15499963760375834,-1.4900097303434539,1.1800104551359372,-0.8225046839736052,0.5125054087660885,-0.8402005958557126,81.73080890841901,48.48092234139682,0.6675050463698474,2,-0.33500051498413264,1.0399994850158674,2.5824995040893537,1.6449995040893537,0.5599994659423793,2,0.07783181784834237,1.1777773068282886,14.5,1.0000000000000138,14.029999732971193,2.6800003051757812,13.75,0.07783181784834237
8068,2005-02-03,14.119999885559082,14.369999885559082,13.9399995803833,14.369999885559082,1287500.0,-0.01876306124544047,2.44000244140625,2.2727343661947774,40.65656638634418,34.31060384444118,-0.22061135768794848,0.5097474861254092,2.220106366901838,1.307217278397104,26.529939625585342,0.4500007629394549,-1.2070483503401608,-0.3630001068115227,-1.6530606838979924,0.927060470274947,-1.0080303953547567,0.28203018173171124,-0.5289921310424788,55.769225478877495,18.49780598736428,0.6450302885432347,2,-0.06500005722045898,1.309999942779541,2.8274998664855957,1.9149999618530273,1.010000228881836,3,0.07577901582835977,1.9629655793582246,14.390000343322756,1.1777773068282886,14.5,1.0000000000000138,14.029999732971193,0.07577901582835977
8069,2005-02-04,14.5,14.640000343322756,14.119999885559082,14.149999618530273,2887100.0,0.026912189626117078,-1.5365885428781523,-1.4000015258789062,41.25000029802332,36.47575903375601,-0.5625766341902434,0.0811390474396525,1.7842329117404034,0.9367901308779327,26.086379593824848,0.5200004577636737,-1.1213083898048684,0.05050001144409144,-1.1985916391027231,1.299591661990906,-0.5740458138293167,0.6750458367174996,-0.8694325587158183,82.05125383609028,44.40389218643024,0.6245458252734077,2,-0.41499996185302557,0.929999828338623,2.4674997329711914,1.5349998474121094,0.4300003051757795,4,0.05999999210752294,2.44000244140625,14.119999885559082,1.9629655793582246,14.390000343322756,1.1777773068282886,14.5,0.05999999210752294
8070,2005-02-07,14.529999732971193,14.640000343322756,14.31999969482422,14.399999618530273,1811600.0,0.00206894710146166,-1.2069013144264906,0.37142849357769675,39.58867936647564,37.75028833051977,-0.49228064882795053,-0.0266215924462454,1.6917536146819057,0.9286103600049138,26.387789421303275,0.32000064849853516,-0.9798440151455132,0.12899975776672612,-1.019635787782196,1.2776353033156482,-0.44531801500773405,0.7033175305411863,-0.8388663175646975,84.28564421992255,48.09142369760846,0.5743177727744609,2,-0.43999958038330256,0.9000000953674299,2.4949998855590803,1.5250000953674299,0.050000190734861505,0,0.0502409159894297,-1.5365885428781523,14.5,2.44000244140625,14.119999885559082,1.9629655793582246,14.390000343322756,0.0502409159894297
8071,2005-02-08,15.109999656677244,15.1899995803833,14.5,14.600000381469727,2973700.0,0.03991740773332064,1.0597029371784015,3.9230678942155364,60.74499225036672,40.846418300887585,-0.9407639562778964,-0.6601578381233697,1.053758423643247,0.37801637740399663,26.283974041589808,0.6899995803833008,-0.7817247638947205,0.7214996814727765,-0.3879669839149731,1.8309663468605262,0.16676634877890173,1.2762330141666514,-1.361934225595773,93.60000610351548,51.76328603342614,0.5547333326938744,2,-0.7449998855590803,0.32000017166137873,1.9375000000000018,1.0250000953674334,-0.42999935150146484,1,0.012574489634330277,-1.2069013144264906,14.529999732971193,-1.5365885428781523,14.5,2.44000244140625,14.119999885559082,0.012574489634330277
8072,2005-02-09,14.649999618530273,15.050000190734865,14.550000190734865,15.050000190734865,2007800.0,-0.030443418173321635,1.4999964237264072,-0.784315962099813,56.2334150407399,43.12448132872452,-0.3971105166788629,-0.2267474640423508,1.4450313143578128,0.8632896176919118,25.61743906006089,0.5599994659423793,-0.5694104517277232,0.2709996700286865,-0.8253653268939534,1.3673646669513264,-0.27718282843263253,0.8191821684900056,-0.7865794555046559,56.800003051757805,9.929760522308221,0.5481824984613197,2,-0.2849998474121094,0.42999982833862305,2.4050002098083496,1.4850001335144043,-0.23999977111816406,2,0.04436864089623782,1.0597029371784015,15.109999656677244,-1.2069013144264906,14.529999732971193,-1.5365885428781523,14.5,0.04436864089623782
8073,2005-02-10,14.84000015258789,15.329999923706055,14.699999809265135,14.949999809265135,3304700.0,0.012969320068602075,-2.2307669735538806,0.27499874830424464,63.11475858352744,46.913145909452936,-0.49843617348501823,-0.46832476830078207,1.2093386335504768,0.6889063822331547,25.67143479484375,0.6800003051757812,-0.4127767126737538,0.47850017547607493,-0.5736407782638064,1.5306411292159563,-0.04757030139386487,1.0045706523460147,-0.870453636173659,59.50415242394842,7.315483120513505,0.5260704768699407,2,-0.24500036239624023,-0.1100001335144043,1.9049997329711914,2.1949996948242188,-0.26000022888183594,3,0.007412375710660779,1.4999964237264072,14.649999618530273,1.0597029371784015,15.109999656677244,-1.2069013144264906,14.529999732971193,0.007412375710660779
8074,2005-02-11,15.59000015258789,15.8100004196167,14.649999618530273,14.8100004196167,3629300.0,0.05053908303829835,-1.1090898056674194,-7.090928794985506,74.81662751315969,51.38490921020233,-1.072800538217475,-1.2235635864427046,0.3985305232885885,-0.04063722080002208,25.639447763717282,1.1600008010864258,-0.26801480546478906,1.192000150680542,0.0228962652901874,2.3611040360708966,0.6074482079853638,1.7765520933757202,-1.4844082954444762,85.23488858977237,25.54685218815863,0.5845519426951773,2,-0.7150001525878906,-0.8600001335144043,1.0599994659423828,1.4699993133544922,-1.1800003051757812,4,-0.029506095807870447,-2.2307669735538806,14.84000015258789,1.4999964237264072,14.649999618530273,1.0597029371784015,15.109999656677244,-0.029506095807870447
8075,2005-02-14,15.369999885559082,15.68000030517578,15.1899995803833,15.68000030517578,1541100.0,-0.014111626996507032,2.1612907195309408,-0.39743657146629696,70.44916937888966,54.10044066251263,-0.7182651625319743,-1.0436845776914474,0.5410173700827663,0.20800879002588957,25.605732113681935,0.4900007247924787,-0.14133258594274878,0.9634998798370358,-0.2323221084983551,2.1593218681724267,0.3655888856693412,1.5614108740047303,-1.0598790009188725,66.41218373148617,0.016590181845444363,0.5979109941676952,2,-0.49499988555908203,-0.6399998664855957,1.2750000953674316,1.684999942779541,-0.9499998092651367,0,-0.02862716874817317,-1.1090898056674194,15.59000015258789,-2.2307669735538806,14.84000015258789,1.4999964237264072,14.649999618530273,-0.02862716874817317
8076,2005-02-15,15.859999656677244,16.180000305175778,15.300000190734865,15.34000015258789,4614500.0,0.03188027161786411,-1.9333365122507526,-1.6774154845735736,72.28380929301849,57.68200201228278,-1.1119999763990442,-1.5733988157039036,-0.03561768266050436,-0.25435655760399634,26.096663097700514,0.8800001144409126,0.057169309138581426,1.427499675750731,0.128093145716754,2.726906205784708,0.7777964107337425,2.0772029407677195,-1.3698932278398566,80.36805975266492,9.004545085045848,0.6497032650169887,2,-0.7999997138977051,-1.004999637603758,0.7850003242492694,1.1950001716613787,-1.2100000381469709,1,-0.08070616397726682,2.1612907195309408,15.369999885559082,-1.1090898056674194,15.59000015258789,-2.2307669735538806,14.84000015258789,-0.08070616397726682
8077,2005-02-16,15.739999771118164,16.049999237060547,15.5,15.859999656677244,2513900.0,-0.007566197235607031,1.2000011444113625,-0.23076923076922815,69.82379081342751,60.92280472640314,-0.8720718365463522,-1.4173817519779934,-0.0005980438456365533,-0.09484479531387535,25.66476380749095,0.5499992370605469,0.22097201145688317,1.2384997844696048,-0.18530177676616688,2.6623013457053766,0.5265990038517181,1.9504005650874916,-1.0133081995934017,71.24180806596199,-2.707396090406789,0.711900780617886,2,-0.5899996757507342,-0.8849997520446777,0.9050002098083496,1.315000057220459,-1.0299997329711914,2,-0.06734431266558283,-1.9333365122507526,15.859999656677244,2.1612907195309408,15.369999885559082,-1.1090898056674194,15.59000015258789,-0.06734431266558283
8078,2005-02-17,15.149999618530273,15.859999656677244,15.100000381469727,15.800000190734865,2603200.0,-0.037484127138966095,-1.0266673109274638,5.416676600783698,64.17003509289445,63.4694752591666,-0.13477423617293738,-0.791569869274106,0.5135447935773119,0.5385034231002539,24.796378195050664,0.7599992752075178,0.2836917101832377,0.5999996662139893,-0.8436358397158159,2.0436351721437944,-0.12181808675091332,1.3218174191788918,-0.21984482429436802,32.67972389582647,-43.681627395968604,0.7218177529649028,2,0.10000038146972656,-0.2949995994567871,1.2425007820129395,1.7200002670288086,-0.9099998474121094,3,-0.048844870610627256,1.2000011444113625,15.739999771118164,-1.9333365122507526,15.859999656677244,2.1612907195309408,15.369999885559082,-0.048844870610627256
8079,2005-02-18,15.329999923706055,15.420000076293945,14.90999984741211,14.9399995803833,1956500.0,0.011881208561590917,-1.26666864465868,-0.5999999999999983,63.42975096692506,66.1184832147721,-0.20635838525777217,-0.9037033493355189,0.27175470831909365,0.3990268174057121,23.40229861400844,0.5100002288818359,0.39464787972119986,0.7074999809265137,-0.7400948810996759,2.1550948429527033,-0.016297450086581122,1.4312974119396085,0.850000381469723,33.07086022894192,-40.485447654968986,0.7237974310130945,2,0.010000228881834161,-0.47499990463256836,1.0625004768371582,1.5399999618530273,-0.5100002288818342,4,-0.04892367930414743,-1.0266673109274638,15.149999618530273,1.2000011444113625,15.739999771118164,-1.9333365122507526,15.859999656677244,-0.04892367930414743
8080,2005-02-22,15.18000030517578,15.850000381469727,15.09000015258789,15.220000267028807,2559300.0,-0.009784710976959543,-5.9090846038139375,-0.10256391446282508,57.52212650783911,65.76038702115792,0.050891979968534784,-0.6599505818341331,0.3759678835609197,0.5820637608161334,21.947198711284315,0.7600002288818359,0.5289224959917114,0.476500368118284,-0.9003345329326482,1.8533352691692162,-0.2119170824071812,1.1649178186437492,0.9745999908447249,21.259870901079147,-47.176843497143615,0.6884174505254657,2,0.1849999427795428,-0.32500028610229315,0.9774999618530291,1.6899995803833026,-0.5799999237060529,1,-0.050724666817110076,-1.26666864465868,15.329999923706055,-1.0266673109274638,15.149999618530273,1.2000011444113625,15.739999771118164,-0.050724666817110076
8081,2005-02-23,15.06999969482422,15.449999809265135,14.8100004196167,15.279999732971193,2322800.0,-0.007246416873526229,1.3272697007371268,5.250005960470162,57.52211437125561,65.90357583565967,0.17279292123220458,-0.4609586040157012,0.4450521986410063,0.7257554849356236,20.22843223561145,0.6399993896484357,0.6398088591317332,0.29499979019165146,-0.995083758051452,1.585083338434755,-0.35004198392990027,0.9400415643132032,1.0597085922241174,20.96770348083781,-43.89596721527734,0.6450417741215514,2,0.34500026702880504,-0.2149996757507342,0.8050003051757795,1.8000001907348615,-0.7799997329711932,2,-0.04313202599158095,-5.9090846038139375,15.18000030517578,-1.26666864465868,15.329999923706055,-1.0266673109274638,15.149999618530273,-0.04313202599158095
8082,2005-02-24,15.420000076293945,15.470000267028807,14.75,15.079999923706055,2486800.0,0.023224976015754795,2.272724514168567,-1.6190480515528993,64.13043275447396,66.01642852132038,-0.06313589005213238,-0.7244507457470473,0.05897082299833656,0.39649502783619894,18.37786097094711,0.7200002670288068,0.7731823853717898,0.566500186920166,-0.6768107635901508,1.8098111374304828,-0.05515528833499239,1.1881556621753244,0.6569198960571256,60.36038590314284,-5.420123634143167,0.6216554752551585,2,-0.005000114440919745,-0.565000057220459,0.2800002098083496,1.4499998092651367,-1.6199998855590803,3,-0.04993517859623342,1.3272697007371268,15.06999969482422,-5.9090846038139375,15.18000030517578,-1.26666864465868,15.329999923706055,-0.04993517859623342
8083,2005-02-25,15.859999656677244,15.899999618530273,15.199999809265135,15.420000076293945,2172100.0,0.028534343593145328,1.6923095262985182,1.2941158321085116,64.59226848587858,64.88038862940026,-0.3835691788553621,-1.0679899279807739,-0.4175765057971983,-0.020634181613191416,17.002307012653713,0.6999998092651385,0.7838692541274774,0.910499763488767,-0.3323233403896939,2.1533228673672298,0.28908821154953657,1.5319113154279975,0.13730511733276174,96.52174129377973,31.4444632803186,0.621411551939231,2,-0.39499950408935547,-1.004999637603758,-0.42999982833862127,0.7399997711181658,-2.1499996185302717,4,-0.07250943527266152,2.272724514168567,15.420000076293945,1.3272697007371268,15.06999969482422,-5.9090846038139375,15.18000030517578,-0.07250943527266152
8084,2005-02-28,15.420000076293945,16.100000381469727,15.229999542236328,15.770000457763672,2043500.0,-0.02774272319722615,-1.383559209993442,-0.7954561710373201,58.77712257873503,63.58349454049419,0.03327963799899614,-0.5232927270624899,-0.0199910427925456,0.43735462154520555,15.483057714298399,0.8700008392333984,0.8408263392415254,0.38700017929077113,-0.735029882844124,1.5090302414256662,-0.17401485177667553,0.9480152103582178,-0.6700000762939453,49.62962125718258,-12.480170453598937,0.5610150310674471,2,0.045000076293943536,-0.565000057220459,-0.05000019073486328,1.1199994087219203,-1.5799999237060547,0,-0.0765240142242194,1.6923095262985182,15.859999656677244,2.272724514168567,15.420000076293945,1.3272697007371268,15.06999969482422,-0.0765240142242194
8085,2005-03-01,16.0,16.010000228881836,15.479999542236328,15.600000381469727,2489000.0,0.03761348384152874,1.5238123350938462,-1.1428548073307503,58.77712257873506,62.08275157224048,-0.5006002598406205,-0.9993764517234904,-0.6255790232168046,-0.11439457429998967,14.16525531166043,0.5900001525878906,0.8742449147508093,0.8685000896453854,-0.22839066000071284,1.9653908392914836,0.32005471482233716,1.4169454644684336,-1.222999992370605,92.59256642869556,33.042317046307346,0.5484453748230487,3,-0.5749998092651367,-1.1449999809265137,-0.8774998188018799,0.36499977111816406,-1.699999809265135,1,-0.07375001907348622,-1.383559209993442,15.420000076293945,1.6923095262985182,15.859999656677244,2.272724514168567,15.420000076293945,-0.07375001907348622
8086,2005-03-02,15.729999542236328,15.90999984741211,15.420000076293945,15.75,2801400.0,-0.016875028610229492,1.882350301248752,-0.05000119209403238,61.06557056680295,61.1096159892822,-0.2804744713645455,-0.6666840090312967,-0.3867658794281805,0.17730422094313525,13.622194652845582,0.5799999237060547,0.7802394155016543,0.5369996547698968,-0.5486792725688652,1.6226785821086604,-0.005839808899484211,1.0798391184392777,-0.9265395271301262,72.59253817168675,12.170008509054284,0.5428394636693815,3,-0.30499935150146484,-0.8749995231628418,-0.7224996089935303,0.5199999809265137,-1.4699993133544922,2,-0.07183720239358315,1.5238123350938462,16.0,-1.383559209993442,15.420000076293945,1.6923095262985182,15.859999656677244,-0.07183720239358315
8087,2005-03-03,15.510000228881836,15.920000076293945,15.300000190734865,15.899999618530273,2330600.0,-0.0139859707410529,1.883718351342232,19.499523173755485,56.822811579587736,60.293257821137004,-0.10787589519392782,-0.37784733945857596,-0.18664627854388982,0.4251280861896447,13.086025019012276,0.6199998855590803,0.7131677272466295,0.26100034713745046,-0.7641342981293633,1.286134992404266,-0.2515669754959564,0.7735676697708573,-0.6806094064483634,34.44446916931854,-25.016303352768034,0.5125673226334075,3,-0.08500003814697266,-0.6500000953674334,-0.5025002956390381,0.7399992942810059,-1.4700002670288086,3,-0.07865894577854315,1.882350301248752,15.729999542236328,1.5238123350938462,16.0,-1.383559209993442,15.420000076293945,-0.07865894577854315
8088,2005-03-04,15.1899995803833,15.649999618530273,15.119999885559082,15.649999618530273,2154900.0,-0.020631891926258583,1.304346473996828,1.1794891232051332,45.53570839367414,58.30503086855357,0.2440610732398376,0.02785319007509557,0.10386589633800192,0.7718540041919155,12.05057031706563,0.5299997329711914,0.5791293027547724,-0.11250028610229457,-0.9907012007990872,0.7657006285944981,-0.55160074345069,0.32660017124610086,-0.3351965667691026,7.142822387979818,-47.03117490103162,0.4391004573483961,3,0.2350006103515625,-0.32999944686889826,-0.24249982833862305,1.059999942779541,-1.219999313354494,4,-0.09150753311695359,1.883718351342232,15.510000228881836,1.882350301248752,15.729999542236328,1.5238123350938462,16.0,-0.09150753311695359
8089,2005-03-07,15.369999885559082,15.619999885559082,15.15999984741211,15.199999809265135,2985200.0,0.011849921668743102,-2.6800003051757812,-0.3695653526003211,50.0,57.46923903434923,0.07859674633960445,-0.08814632349342233,-0.10446163821744747,0.624048444050139,11.541119248232521,0.46000003814697266,0.46358952364297323,0.02400002479553187,-0.7688735296086868,0.8168735791997506,-0.37243675240657836,0.4204368019976421,-0.4902929245877736,28.08987680461364,-23.522512372773278,0.3964367772021095,3,0.05500030517578125,-0.5099997520446795,-0.4225001335144043,0.8799996376037598,-2.119999885559082,0,-0.10800259334886309,1.304346473996828,15.1899995803833,1.883718351342232,15.510000228881836,1.882350301248752,15.729999542236328,-0.10800259334886309
8090,2005-03-08,15.260000228881836,15.600000381469727,15.149999618530273,15.3100004196167,1753500.0,-0.007156776675099175,-2.3333215596378882,-0.294118637031715,42.61084524897592,55.81243135409593,0.22477530960700953,0.08363528068127302,-0.03593468583991566,0.7633752939476537,10.996204712826593,0.4500007629394531,0.41056136405810406,-0.12249965667724538,-0.8184994963587862,0.5735001830042972,-0.47049957651801577,0.225500263163525,-0.3558873995005598,17.500038743009867,-29.216062689092738,0.3479999198407712,3,0.16499996185302734,-0.24000024795532582,-0.3125004768371582,0.9899992942810059,-2.4499998092651367,1,-0.09305373885947799,-2.6800003051757812,15.369999885559082,1.304346473996828,15.1899995803833,1.883718351342232,15.510000228881836,-0.09305373885947799
8091,2005-03-09,15.300000190734865,15.449999809265135,15.199999809265135,15.260000228881836,1757500.0,0.002621229439913275,-2.124984353859014,-0.7999961853173218,44.472367769358456,53.628201911305325,0.24678389455575456,0.06176631351939932,-0.11296195039568069,0.7642501997454278,11.521015802357129,0.25,0.3498609753776396,-0.09199972152709712,-0.7774453706040152,0.5934459275498192,-0.43472254606555616,0.2507231030113619,-0.37196961031182063,22.500032782547034,-20.24154522807032,0.3427228245384583,3,0.30999994277953924,-0.24000024795532582,-0.40750026702881037,0.9499993324279767,-3.0,2,-0.0653594763093901,-2.3333215596378882,15.260000228881836,-2.6800003051757812,15.369999885559082,1.304346473996828,15.1899995803833,-0.0653594763093901
8092,2005-03-10,15.300000190734865,15.449999809265135,15.09000015258789,15.270000457763672,1941800.0,0.0,1.1818229107965066,0.7499940395298492,52.21239759606583,52.25266070132612,0.25476285861511094,0.11906401713757298,-0.15655551150506852,0.8031449556808372,11.980622326496116,0.3599996566772443,0.3382797699553812,-0.12449975013732661,-0.717173305513823,0.46817380523916974,-0.4208365278255748,0.17183702755092156,-0.3485302142908875,37.50004257478719,-6.245193615607121,0.2963367776882482,3,0.29500007629394354,-0.24000024795532582,-0.555000305175783,0.9499993324279767,-2.5900001525878924,3,-0.06797385286849966,-2.124984353859014,15.300000190734865,-2.3333215596378882,15.260000228881836,-2.6800003051757812,15.369999885559082,-0.06797385286849966
8093,2005-03-11,14.949999809265135,15.380000114440918,14.890000343322756,15.369999885559082,2593200.0,-0.022875841640948358,1.227268983514451,-14.000127157706578,44.66292037007914,50.68441601147547,0.516411052875478,0.5035448393030162,0.13940502000231625,1.1854499176098567,12.438532990489067,0.4899997711181623,0.3276496247754803,-0.4800001144409194,-1.051498533938604,0.09149830505676526,-0.7657493241897608,-0.19425090469207795,1.1500005722045916,8.21911007759993,-35.35303837055307,0.2857492097488422,3,0.50000047683716,0.1100001335144043,-0.2074999809265119,1.2999997138977069,-1.8599996566772443,4,-0.060869555787428364,1.1818229107965066,15.300000190734865,-2.124984353859014,15.300000190734865,-2.3333215596378882,15.260000228881836,-0.060869555787428364
8094,2005-03-14,15.130000114440918,15.1899995803833,14.899999618530273,14.949999809265135,918500.0,0.0120401543459705,-1.07142321918788,-0.4285720773293515,49.30361872803265,49.631804472508534,0.32514016430955905,0.30284239534077173,-0.10752001641532871,1.0303469135251753,12.129941203885188,0.28999996185302734,0.25577437343835996,-0.27699980735778773,-0.8583266774769189,0.30432706276134347,-0.5676632424173533,0.01366362770177787,0.94580026626587,33.80278284836965,-12.071567741671593,0.29066343505956577,3,0.27500009536743164,0.019999980926511896,-0.3875002861022949,1.1199994087219238,-2.9899997711181623,0,-0.07666885913007648,1.227268983514451,14.949999809265135,1.1818229107965066,15.300000190734865,-2.124984353859014,15.300000190734865,-0.07666885913007648
8095,2005-03-15,14.93000030517578,15.25,14.899999618530273,15.25,2203300.0,-0.013218757947942583,1.1875044703526214,-1.7777730682829576,48.09783453751978,48.1909449136993,0.39940006835577613,0.49348987204358785,0.025397394366670767,1.2412407399858356,11.837959081663598,0.35000038146972656,0.1363811699511448,-0.45499963760376083,-1.0742859955100261,0.1642867203025027,-0.7646428165568917,-0.14535645865062996,1.122084074783329,7.142857142856554,-40.151913887550656,0.30964317895313176,3,0.47499990463257014,0.3199996948242205,-0.17250037193298162,1.3199992179870623,-2.890000343322752,1,-0.11252513535404107,-1.07142321918788,15.130000114440918,1.227268983514451,14.949999809265135,1.1818229107965066,15.300000190734865,-0.11252513535404107
8096,2005-03-16,14.579999923706055,15.09000015258789,14.510000228881836,14.829999923706055,1875700.0,-0.02344275782421723,-1.9743632379983567,0.7812507450587659,38.58695539499737,46.16473867096703,0.6360001939916327,0.7828143808436003,0.31898420915273995,1.5832853173756902,11.02089538738935,0.5799999237060547,0.06369094659054575,-0.7410000324249264,-1.415681930781437,-0.0663181340684158,-1.0783409816031817,-0.4036590832466711,1.4488427755203261,7.446779369377518,-36.617471664500435,0.33734094917825524,3,0.5,0.7600002288818342,0.18000006675720215,1.669999599456787,-3.010000228881834,2,-0.12139914357691184,1.1875044703526214,14.93000030517578,-1.07142321918788,15.130000114440918,1.227268983514451,14.949999809265135,-0.12139914357691184
8097,2005-03-17,14.68000030517578,14.920000076293945,14.609999656677244,14.699999809265135,1645300.0,0.006858736762208828,-2.8749858439677642,0.07999801635742188,32.33534490019976,44.69803161613655,0.45358184428139836,0.6317182969235091,0.1948070697300377,1.4825360639531642,10.15967655579987,0.3400001525878906,-0.058125879555396054,-0.5879996776580825,-1.2900746726075258,0.11407531729136089,-0.939037175132805,-0.2369621801833599,1.2880886952368193,19.540241224824708,-17.149535015575385,0.35103749747472185,3,0.3849997520446795,0.6649999618530273,0.21749949455261408,1.5699992179870623,-3.100000381469725,3,-0.16212534502480835,-1.9743632379983567,14.579999923706055,1.1875044703526214,14.93000030517578,-1.07142321918788,15.130000114440918,-0.16212534502480835
8098,2005-03-18,14.40999984741211,14.789999961853027,14.380000114440918,14.779999732971193,1785500.0,-0.018392401372667178,1.1025614691462178,18.50045300653292,34.06940698943559,42.927965726073836,0.671968415641512,0.889017700951797,0.4437648329167807,1.74158776310437,10.250487119209895,0.4099998474121094,-0.18893396332877366,-0.8210001468658454,-1.6204972692566884,-0.021503024475000743,-1.2207487080612687,-0.4212515856704222,1.4997656021392594,3.4482456226891207,-30.299168567030485,0.39974856119542235,3,0.5800004005432129,0.8700003623962385,0.3124997615814209,1.8399996757507324,-3.119999885559082,4,-0.11797361743695223,-2.8749858439677642,14.68000030517578,-1.9743632379983567,14.579999923706055,1.1875044703526214,14.93000030517578,-0.11797361743695223
8099,2005-03-21,14.579999923706055,14.710000038146973,14.229999542236328,14.43000030517578,1263800.0,0.011797368361837757,1.3414667051237916,-0.4054044997976692,24.275380847470302,40.89069190368433,0.4225586405414692,0.6956130061739287,0.2603888144884401,1.5667854590211547,10.816031136373946,0.48000049591064453,-0.28311367585485137,-0.6135000705718987,-1.4622830305224426,0.23528288937864517,-1.0378915505471706,-0.18910859059662677,1.237979605738687,34.31374748959373,7.678970688626187,0.42439147997527205,3,0.25999975204467773,0.6249999999999982,0.08249998092651367,1.669999599456787,-3.359999656677248,0,-0.10219477221639273,1.1025614691462178,14.40999984741211,-2.8749858439677642,14.68000030517578,-1.9743632379983567,14.579999923706055,-0.10219477221639273
8100,2005-03-22,14.40999984741211,14.779999732971193,14.380000114440918,14.65999984741211,1471400.0,-0.011659813249898399,-1.5806471460477938,-1.6666709052299435,25.187992029295756,38.7479834881218,0.5132836065866222,0.8484703273646623,0.4041232384546589,1.718651315612533,10.672102927703735,0.3999996185302752,-0.29668002066370036,-0.7450001239776611,-1.6633624696803686,0.17336222172504634,-1.2041812968290149,-0.2858189511263074,1.2809412830559594,20.93025318926208,0.10432870532699923,0.459181172851354,3,0.42999982833862305,0.7950000762939435,0.3925001621246338,1.8399996757507324,-3.4600000381469727,1,-0.1575294606610994,1.3414667051237916,14.579999923706055,1.1025614691462178,14.40999984741211,-2.8749858439677642,14.68000030517578,-0.1575294606610994
8101,2005-03-23,14.420000076293945,14.760000228881836,14.40999984741211,14.4399995803833,1975200.0,0.0006939784169137653,-16.50003576282097,0.07999801635742188,27.75512317176944,36.03050855208887,0.40826104215610926,0.8298223683648764,0.371945339947791,1.6916682863707706,11.05054447023896,0.35000038146972656,-0.352942139506073,-0.7024999141693122,-1.6777703990893826,0.27277057075075817,-1.1901351566293474,-0.21486467170927703,1.1540657271155847,27.536287970720842,8.084658532874265,0.48763524246003564,3,0.38499975204467773,0.7849998474121076,0.38249993324279785,1.8299994468688965,-3.3999996185302734,2,-0.16504855075233793,-1.5806471460477938,14.40999984741211,1.3414667051237916,14.579999923706055,1.1025614691462178,14.40999984741211,-0.16504855075233793
8102,2005-03-24,14.649999618530273,14.890000343322756,14.5,14.5,1723500.0,0.015950037518684956,-4.20001780196587,-7.500166897143675,38.559330424089815,35.35233189142338,0.08533664890559223,0.5683164353039647,0.13874719034160954,1.4460106422906378,11.422829401399769,0.47000026702881037,-0.36321949419899724,-0.43400034904479945,-1.4205498627542852,0.5525491646646881,-0.9272751058995432,0.05927440780994431,0.8165408839854003,63.63629795639385,40.86678142118427,0.4932747568547436,3,0.09000015258789062,0.5150003433227539,0.30750036239624023,1.5999999046325684,-3.6799993515014666,3,-0.21023890811643897,-16.50003576282097,14.420000076293945,-1.5806471460477938,14.40999984741211,1.3414667051237916,14.579999923706055,-0.21023890811643897
8103,2005-03-28,14.710000038146973,14.890000343322756,14.6899995803833,14.720000267028807,1873300.0,0.0040955918893545995,-6.999847415601826,-0.06666836209197345,35.26787158784954,33.792804431403034,-0.013731979458292187,0.4403188657777317,0.06489617118029223,1.3667099441618547,11.152657563791966,0.24000072479248225,-0.38898185598351276,-0.3164999485015869,-1.244957095753712,0.6119571987505381,-0.7807285221276494,0.1477286251244756,0.6576171875463537,72.72725959127861,48.53922950130741,0.46422857362606257,3,0.029999732971191406,0.4549999237060547,0.29250001907348633,1.5399994850158691,-3.6000003814697266,0,-0.21278042870999248,-4.20001780196587,14.649999618530273,-16.50003576282097,14.420000076293945,-1.5806471460477938,14.40999984741211,-0.21278042870999248
8104,2005-03-29,14.239999771118164,14.720000267028807,14.170000076293945,14.609999656677244,2131500.0,-0.03195107177498113,-1.15686655833409,36.99914171276627,30.384623849172897,31.82466991047561,0.35396883652630784,0.8615562248954198,0.5259373366427411,1.8202291166456952,10.975411629474504,0.5500001907348615,-0.4689543507712841,-0.7275002002716064,-1.6996140592424211,0.24461365869920826,-1.2135571297570138,-0.2414432707861991,1.0366080398986028,9.722176231001002,-14.679323477918286,0.48605692948540774,3,0.3900003433227539,0.8950004577636719,0.8125002384185791,1.8750004768371582,-2.8299999237060547,1,-0.20716291128377562,-6.999847415601826,14.710000038146973,-4.20001780196587,14.649999618530273,-16.50003576282097,14.420000076293945,-0.20716291128377562
8105,2005-03-30,14.81999969482422,14.81999969482422,14.210000038146973,14.34000015258789,2684000.0,0.04073033237559609,1.541667660078349,-1.297296461351703,42.356685479954486,32.24352880880418,-0.2718651206497711,0.1988142685621117,-0.06742765420136898,1.2279115011801682,10.67918781130398,0.6099996566772479,-0.48105766430254704,-0.08850026130676092,-0.9314094368862218,0.7544089142727,-0.5099548490964914,0.3329543264829695,0.3459473427202635,90.27769131428195,62.924327052644756,0.4214545877897303,3,-0.2749996185302752,0.3150005340576154,0.27750039100646795,1.2950005531311017,-3.5199995040893555,2,-0.24291494614893194,-1.15686655833409,14.239999771118164,-6.999847415601826,14.710000038146973,-4.20001780196587,14.649999618530273,-0.24291494614893194
8106,2005-03-31,14.600000381469727,14.920000076293945,14.539999961853027,14.81999969482422,3508600.0,-0.01484475829181875,-1.2352937876560939,-0.4583323399216417,39.5833410204367,33.04886171105272,-0.05445713689590015,0.34763994658877095,0.1318613020188213,1.4327517400395386,10.388290021834504,0.38000011444091797,-0.5362346812451779,-0.2519996166229248,-1.0102970078383766,0.506297774592527,-0.6311483122306516,0.127149078984802,0.46635195994970324,57.3333740234375,29.97203354360193,0.3791486956077262,3,-0.05500030517578125,0.5349998474121094,0.5099997520446777,1.044999599456787,-3.2200002670288086,3,-0.25000003266007853,1.541667660078349,14.81999969482422,-1.15686655833409,14.239999771118164,-6.999847415601826,14.710000038146973,-0.25000003266007853
8107,2005-04-01,14.289999961853027,14.710000038146973,14.220000267028807,14.68000030517578,1771400.0,-0.021232904898423888,1.1777776835876899,1.7727343661947186,40.060248058613055,33.71451071873911,0.21725010544301782,0.5919017883045878,0.44871530850510943,1.719569016356587,10.567033500396048,0.48999977111816584,-0.5837192944129779,-0.5010000228881832,-1.2322254742875192,0.23022542851115269,-0.8666127485878512,-0.13538729718851528,0.6867171530538538,15.999984741210938,-13.213369234626093,0.3656127256996683,4,0.25500011444091797,0.8450002670288086,0.8450000286102295,1.1399998664855957,-2.869999885559082,4,-0.22883131650234967,-1.2352937876560939,14.600000381469727,1.541667660078349,14.81999969482422,-1.15686655833409,14.239999771118164,-0.22883131650234967
8108,2005-04-04,13.800000190734865,14.350000381469727,13.670000076293945,14.350000381469727,3632800.0,-0.03428969716068653,1.4727275249385747,1.4102556578513021,31.680447212697175,34.53729587043098,0.6834990304896902,1.0249781122329242,0.9458189373477222,2.182821964590138,11.454498229257714,0.6800003051757812,-0.576926187746654,-0.9214998245239236,-1.750710690717554,-0.09228895833029327,-1.3361052576207388,-0.5068943914271085,1.1199998855590803,10.40000915527358,-17.47963423916947,0.4146054330968149,4,0.49499988555908025,1.0850000381469709,1.3349997997283918,1.629999637603758,-2.5799999237060582,0,-0.20507245540518781,1.1777776835876899,14.289999961853027,-1.2352937876560939,14.600000381469727,1.541667660078349,14.81999969482422,-0.20507245540518781
8109,2005-04-05,13.710000038146973,13.93000030517578,13.640000343322756,13.800000190734865,2236500.0,-0.006521750097388979,-1.521743817690287,0.16363658432125663,32.67045770117441,35.368680945084165,0.711984303221783,1.0374282451186083,1.051694986659772,2.249431840635598,12.405165507685036,0.2899999618530238,-0.5609941610742926,-0.9284999847412116,-1.8147523885134422,-0.04224758096898107,-1.3716261866273278,-0.48537378285509547,1.0600000381469723,5.4687272990073765,-23.999852198520088,0.4431262018861155,4,0.570000171661377,1.1600003242492676,1.4500000476837158,1.7199997901916504,-2.2100000381469727,1,-0.18964262394131548,1.4727275249385747,13.800000190734865,1.1777776835876899,14.289999961853027,-1.2352937876560939,14.600000381469727,-0.18964262394131548
8110,2005-04-06,13.84000015258789,14.020000457763672,13.800000190734865,13.84000015258789,2132900.0,0.009482138153114716,-4.500011920940524,-0.0,38.78788614404176,36.59454349755887,0.5505198522058983,0.8385854166227418,0.9497248331432466,2.103266134950193,13.329093053971283,0.3100004196166992,-0.5336197608532309,-0.7274998664855961,-1.6314532084520277,0.17645347548083556,-1.1794765374688119,-0.27552319550238025,0.7717999610900872,15.624988358465272,-15.94226562025804,0.4519766709832156,4,0.440000057220459,0.9850001335144043,1.3199999332427979,1.5899996757507324,-2.0399999618530256,2,-0.17557805479658206,-1.521743817690287,13.710000038146973,1.4727275249385747,13.800000190734865,1.1777776835876899,14.289999961853027,-0.17557805479658206
8111,2005-04-07,14.300000190734865,14.31999969482422,13.81999969482422,13.869999885559082,4142500.0,0.03323699660949497,1.127662682872374,100.0,44.80874274224043,37.28892264402005,0.08013476890049276,0.31602963693456587,0.5210988823991709,1.6245017843463447,13.986368381559847,0.5,-0.4823729171314337,-0.21749982833862092,-1.0593492920447378,0.624349635367496,-0.6384245601916803,0.20342490351443843,0.1757479550933816,61.682246322559585,27.412481677718013,0.4209247318530588,4,-0.019999980926515448,0.48000001907348455,0.8399999141693097,1.129999637603758,-1.930000305175783,3,-0.20979020699200657,-4.500011920940524,13.84000015258789,-1.521743817690287,13.710000038146973,1.4727275249385747,13.800000190734865,-0.20979020699200657
8112,2005-04-08,14.260000228881836,14.479999542236328,14.210000038146973,14.239999771118164,1955500.0,-0.0027972000922731333,-5.749994039529838,0.04651265946310373,47.81341683404623,38.682872115819684,0.06592863362360823,0.2889343194183436,0.585885029660524,1.6410031994453238,14.791250814974772,0.26999950408935547,-0.4243731485468327,-0.20549979209899938,-0.9686366143615981,0.5576370301635993,-0.5870682032302987,0.17606861903229998,-0.6199998855590803,73.80958057590625,34.1688039415033,0.38156841113129947,4,0.019999980926513672,0.5199999809265137,0.8799998760223389,1.169999599456787,-1.9400005340576154,4,-0.20196353914552123,1.127662682872374,14.300000190734865,-4.500011920940524,13.84000015258789,-1.521743817690287,13.710000038146973,-0.20196353914552123
8113,2005-04-11,14.039999961853027,14.329999923706055,14.029999732971193,14.260000228881836,1775900.0,-0.015427788464072112,-1.499994039553545,-10.999761586877742,42.241380964060475,40.00028957302941,0.20215329760867817,0.46089443766656224,0.825724710149542,1.82944053847228,16.178503815000987,0.3000001907348615,-0.38556837139439537,-0.38000006675720144,-1.129905304903712,0.3699051713893091,-0.7549526858304567,-0.00504744768394616,-0.3831996345519997,47.619047619047514,7.002698840655178,0.37495261907325544,4,0.24000024795532227,0.6050000190734863,1.1025002002716064,1.3899998664855957,-1.4899997711181623,0,-0.1866096789656465,-5.749994039529838,14.260000228881836,1.127662682872374,14.300000190734865,-4.500011920940524,13.84000015258789,-0.1866096789656465
8114,2005-04-12,13.970000267028807,14.039999961853027,13.609999656677244,13.920000076293945,2161700.0,-0.004985733263134673,3.5263289982884203,-0.22727331839244577,43.49113068808163,40.1263390405991,0.2568347892566347,0.4632869634098622,0.9212846530735721,1.8673095025469753,17.88826433110527,0.430000305175783,-0.40141450659204736,-0.3919997692108179,-1.0882029376355806,0.3042033992139448,-0.7401013534231993,-0.04389818499843656,0.5099992752075213,41.379385943277114,-1.6557759214196182,0.34810158421238135,4,0.2949995994567889,0.6449995040893572,1.172499895095827,1.4599995613098162,-1.0,1,-0.19685038993810133,-1.499994039553545,14.039999961853027,-5.749994039529838,14.260000228881836,1.127662682872374,14.300000190734865,-0.19685038993810133
8115,2005-04-13,13.25,13.970000267028807,13.210000038146973,13.970000267028807,2858200.0,-0.05153903029823914,1.1111109639392087,-14.399950409125196,35.69682111682023,39.69450349575282,0.8165826471324014,1.1077683748009512,1.649979089839647,2.5417244801163115,19.79462859768832,0.7600002288818342,-0.4371027784223056,-1.0280000209808353,-1.8326077082563437,-0.22339233370532696,-1.4303038646185886,-0.625696177343082,1.2125995445251458,3.14960452537413,-40.11744305040763,0.4023038436377538,4,0.7100000381469727,1.1550002098083496,1.8925001621246338,2.179999828338623,-0.18000030517577947,2,-0.13207547169811318,3.5263289982884203,13.970000267028807,-1.499994039553545,14.039999961853027,-5.749994039529838,14.260000228881836,-0.13207547169811318
8116,2005-04-14,12.8100004196167,13.329999923706055,12.8100004196167,13.279999732971193,3188100.0,-0.033207515500626505,-1.212767079926141,0.6527765820060307,28.60466142678102,38.42166053666037,1.090663471287673,1.4844748103908074,2.0785874298148315,2.928965941760815,21.313048931897338,0.5199995040893555,-0.4312341831110267,-1.3794996261596673,-2.4036596923545375,-0.35533955996479705,-1.8915796592571024,-0.8674195930622322,1.6024951446533198,0.0,-39.00959286987161,0.5120800330974348,4,0.8349995613098145,1.3199996948242188,2.4124996662139875,2.619999408721924,0.3399991989135742,3,-0.07884466789986688,1.1111109639392087,13.25,3.5263289982884203,13.970000267028807,-1.499994039553545,14.039999961853027,-0.07884466789986688
8117,2005-04-15,12.300000190734865,12.6899995803833,12.170000076293945,12.600000381469727,5693400.0,-0.03981266293331587,1.1666709714592254,0.6382992106811618,24.631580553556788,37.63845313008922,1.4401429958302039,1.9046833205586964,2.574581468622833,3.3914887646815846,23.140088721674353,0.6400003433227539,-0.5229905648520194,-1.7704998493194566,-3.0705963976483197,-0.47040330099059346,-2.420548123483888,-1.120451575155025,2.0163456648559546,6.018524241873099,-27.53936868810722,0.6500482741644317,4,1.0249996185302717,1.509999752044676,3.0349998474121076,3.129999637603758,0.689999580383299,4,0.005691032011279518,-1.212767079926141,12.8100004196167,1.1111109639392087,13.25,3.5263289982884203,13.970000267028807,0.005691032011279518
8118,2005-04-18,12.710000038146973,12.920000076293945,12.25,12.25,3147000.0,0.03333332041091719,-1.9130435684002114,-1.5333324856233779,33.68870074774988,37.75159124637538,0.9602468542461953,1.4343325992548106,2.163755141341115,2.934157244312175,24.35960707706047,0.6700000762939453,-0.5867151773989008,-1.275500011444091,-2.6986094745977596,0.1476094517095774,-1.9870547430209253,-0.5639452798672568,1.4346381551000977,28.87700507487364,-7.378034133934914,0.7115547315768345,4,0.6149997711181641,1.065000057220459,2.617500066757202,2.7199997901916504,0.4700002670288068,0,-0.030684527313314724,1.1666709714592254,12.300000190734865,-1.212767079926141,12.8100004196167,1.1111109639392087,13.25,-0.030684527313314724
8119,2005-04-19,13.09000015258789,13.100000381469727,12.729999542236328,12.850000381469727,3553600.0,0.029897727246295025,1.8461577962806734,0.5217385895987312,30.734970707966212,36.856822864589205,0.5398186574888033,0.9876176423252865,1.7750767276291661,2.5111093599084597,25.181798503355722,0.3900003433227539,-0.6294308994205835,-0.8209999084472663,-2.2688569516864305,0.6268571347918979,-1.5449284300668484,-0.09707138682768424,0.8966669913029293,51.11110993373559,20.793599009400438,0.7239285216195822,4,0.2349996566772461,0.619999885559082,2.1649999618530273,2.3399996757507324,-0.23999977111816406,1,-0.04125286138719164,-1.9130435684002114,12.710000038146973,1.1666709714592254,12.300000190734865,-1.212767079926141,12.8100004196167,-0.04125286138719164
8120,2005-04-20,12.140000343322756,13.25,12.100000381469727,13.18000030517578,4174600.0,-0.07257446892216579,-1.0535709572081182,-4.333337306980093,26.436782449178025,34.81549394313783,1.3670765949837254,1.853884775095997,2.704213100082997,3.409226075559147,26.479670640803633,1.1499996185302734,-0.6227855651523466,-1.657499742507932,-3.2853605867984363,-0.029638898217427823,-2.4714301646531833,-0.8435693203626808,1.7013334351603149,3.252030629239345,-22.671274403452525,0.8139304221452519,4,1.1499996185302717,1.5349998474121076,3.137499809265135,3.2899994850158674,1.1199998855590803,2,0.068369019788584,1.8461577962806734,13.09000015258789,-1.9130435684002114,12.710000038146973,1.1666709714592254,12.300000190734865,0.068369019788584
8121,2005-04-21,12.039999961853027,12.399999618530273,11.890000343322756,12.25,4453500.0,-0.008237263479546009,-1.0000000000000069,0.20192312100935494,27.54491120550138,32.5634377621884,1.2435557482697188,1.8618999101536442,2.7630598809226967,3.455756113235548,27.914298543065403,0.5099992752075178,-0.6233542827951624,-1.6385001182556156,-3.4158578454921837,0.13885760898095256,-2.5271789818739006,-0.7498212546373306,1.6272004769287083,11.029386499754803,-15.48204700837331,0.8886788636182844,4,1.070000171661377,1.450000286102295,3.2875001430511475,3.3899998664855957,1.0600004196166992,3,0.08554815085004952,-1.0535709572081182,12.140000343322756,1.8461577962806734,13.09000015258789,-1.9130435684002114,12.710000038146973,0.08554815085004952
8122,2005-04-22,11.56999969482422,12.0,11.460000038146973,12.0,3658500.0,-0.039036567152652246,1.5116259470201026,2.04762012888224,27.655308897741847,30.942763088152994,1.4436687718681096,2.202232871961929,3.200426049995242,3.8669344504221304,29.948335013257793,0.5799999237060547,-0.6820371790149302,-1.9545003890991186,-3.902935381885097,-0.00606539631314007,-2.928717885492107,-0.9802828927061302,1.8839367325024376,6.145232347568043,-21.478694090144337,0.9742174963929889,4,1.1800003051757795,1.6200003623962385,3.640000343322752,3.8600001335144025,1.4400005340576154,4,0.1365600661521933,-1.0000000000000069,12.039999961853027,-1.0535709572081182,12.140000343322756,1.8461577962806734,13.09000015258789,0.1365600661521933
8123,2005-04-25,11.579999923706055,11.779999732971193,11.479999542236328,11.640000343322756,3319900.0,0.0008643240402423924,-1.3076832788641193,0.13953576054364303,28.309574674920427,29.25592353113509,1.1711831044644754,2.0508667666420433,3.1511098600591527,3.808590611837527,32.09229334177643,0.30000019073486506,-0.8104356617895192,-1.78800015449524,-3.8357830670792676,0.2597827580887877,-2.8118916107872547,-0.7641086982032252,1.5947854091354472,6.703904364045732,-22.74255351937486,1.023891456292014,4,1.135000228881836,1.6100001335144043,3.625000238418579,3.8499999046325684,1.6800003051757812,0,0.12176164565645808,1.5116259470201026,11.56999969482422,-1.0000000000000069,12.039999961853027,-1.0535709572081182,12.140000343322756,0.12176164565645808
8124,2005-04-26,11.289999961853027,11.670000076293945,11.229999542236328,11.300000190734865,3402400.0,-0.025043174763702103,-5.7691833680565745,0.16666931574348806,24.85207234154852,28.05095144499379,1.1633891348333307,2.2224759419063,3.3734349851919117,4.036733143053667,33.29912788604962,0.4400005340576172,-0.9751598649859794,-1.9305001258850094,-4.132953143315762,0.27195289154574276,-3.0317266346003855,-0.8292736171696333,1.6447154297312405,2.9703171296864586,-27.05854021268032,1.1012265087153763,4,0.9899997711181641,1.7849998474121094,3.8450002670288086,3.789999485015869,2.529999732971193,1,0.1674048139688875,-1.3076832788641193,11.579999923706055,1.5116259470201026,11.56999969482422,-1.0000000000000069,12.039999961853027,0.1674048139688875
8125,2005-04-27,11.220000267028807,11.300000190734865,11.0,11.199999809265137,3885100.0,-0.006200150138240712,2.333329801212178,-1.999999999999467,17.094020054872885,26.77199129255955,1.022698708093623,2.1175100392963877,3.380643483445242,4.037453520179424,34.94659923580505,0.30000019073486506,-1.1200575227330472,-1.820499849319459,-4.06065479659361,0.419655097954692,-2.9405773229565337,-0.7004223756823844,1.441960588659791,15.714309069581333,-9.88468689040942,1.1200774736370753,4,0.9049997329711932,1.7399997711181658,3.8024995326995867,3.6349997520446795,2.219999313354494,2,0.14527629907735862,-5.7691833680565745,11.289999961853027,-1.3076832788641193,11.579999923706055,1.5116259470201026,11.56999969482422,0.14527629907735862
8126,2005-04-28,10.949999809265137,11.300000190734865,10.920000076293944,11.050000190734863,1756200.0,-0.024064211349182907,-3.750005960470101,-4.999904634751541,16.293280248708854,25.845513480909776,1.1187613844608002,2.213529858273528,3.567624123318639,4.229354754898289,37.01453478145686,0.3800001144409215,-1.2922350995679501,-1.908000278472901,-4.207149898850059,0.39114934190425643,-3.05757508866148,-0.7584254682843223,1.4128080923995139,2.7777532491158037,-16.032121087120096,1.149574810188579,4,1.135000228881836,1.9700002670288086,4.072499990463257,3.9050002098083496,2.1800003051757812,3,0.21095894610538135,2.333329801212178,11.220000267028807,-5.7691833680565745,11.289999961853027,-1.3076832788641193,11.579999923706055,0.21095894610538135
8127,2005-04-29,11.020000457763672,11.140000343322754,10.800000190734863,11.109999656677246,3447600.0,0.006392753398891005,3.5333180746024784,0.8999885559518587,18.277324014575143,24.133138288334806,0.9477662268780271,1.9879092947360029,3.417573928622282,4.083264121190965,38.586228166768834,0.3400001525878906,-1.3809764147848842,-1.6744996547698978,-4.009672219233703,0.6606729096939077,-2.8420859370017997,-0.506913372537996,1.054245878826837,22.449017325740225,6.982443647542322,1.1675862822319025,4,1.0049996376037598,1.8399996757507324,3.984999418258667,3.8349995613098145,2.059999465942383,4,0.18874771663377565,-3.750005960470101,10.949999809265137,2.333329801212178,11.220000267028807,-5.7691833680565745,11.289999961853027,0.18874771663377565
8128,2005-05-02,10.970000267028807,11.1899995803833,10.890000343322754,11.119999885559082,2077300.0,-0.004537222201260405,1.0689673316101367,1.6666772631422986,18.35444158565798,22.75752394141167,0.81019143078532,1.913108299415109,3.4043134967084026,4.064893047559297,39.29405303449578,0.2999992370605469,-1.4078661498132767,-1.5829998493194601,-3.9783119866981966,0.8123122880592764,-2.7806559180088275,-0.3853437806300928,0.8493968403905736,19.540241224824708,7.047782628486678,1.1976560686893682,5,1.0549998283386248,1.8899998664855975,3.982499599456789,3.8849997520446795,2.300000190734865,0,0.18596170576079274,3.5333180746024784,11.020000457763672,-3.750005960470101,10.949999809265137,2.333329801212178,11.220000267028807,0.18596170576079274
8129,2005-05-03,11.109999656677246,11.279999732971193,10.9399995803833,10.970000267028807,2968500.0,0.012762022446728416,-2.3999885559518765,-0.9333316379080155,24.27884698046364,22.51775333377674,0.40207495274874994,1.6530909756984524,3.195573156915078,3.8633485682673623,39.901777497080836,0.3400001525878924,-1.363903513045793,-1.3130004405975342,-3.726071099666731,1.1000702184716626,-2.5195357701321317,-0.10646511106293666,0.5055180674052302,61.99989318847634,46.329344609481055,1.2065353295345982,5,0.49000024795532227,1.7500004768371582,3.8425002098083496,3.7450003623962402,2.3200006484985334,1,0.19351940941892054,1.0689673316101367,10.970000267028807,3.5333180746024784,11.020000457763672,-3.750005960470101,10.949999809265137,0.19351940941892054
8130,2005-05-04,11.40999984741211,11.460000038146973,11.100000381469727,11.210000038146973,2214700.0,0.027002718272323145,1.3999961853051597,1.428576294277911,32.58706367339559,23.077992496876096,-0.013818716429030431,1.2244871000430635,2.8337364308489708,3.5123435461849475,40.644326023299406,0.3599996566772461,-1.4038358961398352,-0.8915002346038818,-3.2482088136984615,1.4652083444906978,-2.0698545241511717,0.286854054943408,-0.6099996566772461,92.42421177354565,71.68271295887212,1.1783542895472894,5,-0.009999752044677734,1.450000286102295,3.4725003242492676,3.445000171661377,1.739999771118164,2,0.21121821907462346,-2.3999885559518765,11.109999656677246,1.0689673316101367,10.970000267028807,3.5333180746024784,11.020000457763672,0.21121821907462346
8131,2005-05-05,11.300000190734865,11.5600004196167,11.15999984741211,11.350000381469727,2219800.0,-0.009640636121672985,-1.4242394467547705,-0.2500011920940235,36.18784850597204,24.026052453346118,-0.022156953451315076,1.1575591818124202,2.8828926021672743,3.5736937099657506,42.23185963161371,0.40000057220458984,-1.4739862387228797,-0.8514998912811258,-3.0491473008574363,1.3461475182951848,-1.9503235960692802,0.2473238135070286,-0.4868000030517603,65.7894538710384,41.40164529293051,1.0988237047881548,5,-0.010000228881837714,1.5599999427795392,3.5399999618530256,3.5549998283386213,1.9899997711181623,3,0.18938047376344924,1.3999961853051597,11.40999984741211,-2.3999885559518765,11.109999656677246,1.0689673316101367,10.970000267028807,0.18938047376344924
8132,2005-05-06,11.380000114440918,11.43000030517578,11.229999542236328,11.380000114440918,1643700.0,0.007079639146523764,3.0000000000001066,-0.0,29.787240826757113,24.190237581327974,-0.14744839468922066,0.8967087883156069,2.7304410536581347,3.4458139350105554,44.35214357437691,0.20000076293945135,-1.4345773401162738,-0.6274999618530277,-2.6103515207825954,1.35535159707654,-1.6189257413178115,0.36392581761175613,-0.5369279174804689,73.13428586882567,47.27720633357066,0.991425779464784,5,-0.14499998092651367,1.375,3.4600000381469727,3.4749999046325684,1.670000076293947,4,0.15377855732877332,-1.4242394467547705,11.300000190734865,1.3999961853051597,11.40999984741211,-2.3999885559518765,11.109999656677246,0.15377855732877332
8133,2005-05-09,11.420000076293945,11.510000228881836,11.270000457763672,11.40999984741211,1792800.0,0.0035149351011225516,1.526306279174823,100.0,21.694921281479296,23.83944301909806,-0.2375075787193861,0.6855072350329579,2.602775802743853,3.3552855678113556,46.159701875023785,0.23999977111816406,-1.4031867194319467,-0.4565000057220452,-2.206474859240396,1.2934748477963058,-1.3314874324812216,0.4184874210371312,-0.5482507504272469,77.41933002931776,52.49477206159832,0.8749874267591758,5,-0.23999977111816406,1.2199997901916504,3.4200000762939453,3.434999942779541,1.7699995040893555,0,0.14535900493188247,3.0000000000001066,11.380000114440918,-1.4242394467547705,11.300000190734865,1.3999961853051597,11.40999984741211,0.14535900493188247
8134,2005-05-10,11.220000267028807,11.420000076293945,11.170000076293944,11.31999969482422,1914300.0,-0.017513118032311148,-1.500002384188038,-9.999713904253646,29.09091460803124,25.17243130278232,-0.0541789346445114,0.7050697892876858,2.725163511092525,3.5030810082454966,47.40187031785352,0.2500000000000018,-1.3443105709761163,-0.5189998149871844,-1.985580580626232,0.9475809506518633,-1.2522901978067082,0.21429056783233946,-0.32072089741210874,26.08692947993617,-1.5138282056831578,0.7332903828195234,5,-0.03999996185302557,1.4199995994567889,3.369999885559084,3.6349997520446795,2.1300001144409197,1,0.18270946006650401,1.526306279174823,11.420000076293945,3.0000000000001066,11.380000114440918,-1.4242394467547705,11.300000190734865,0.18270946006650401
8135,2005-05-11,11.5,11.579999923706055,11.140000343322754,11.270000457763672,2904900.0,0.024955412326860937,1.2564116358229978,-2.300008583117879,38.655463531776384,27.65711833423427,-0.32439771813887575,0.30276518016144394,2.350507113395315,3.1774039351699237,47.96237348872711,0.4399995803833008,-1.2853123061004386,-0.15150008201599086,-1.4360197515900737,1.133019587558092,-0.7937599168030331,0.49075975277105144,-0.5742917883833023,81.81818181818183,49.96818175894214,0.6422598347870415,5,-0.309999942779541,1.1399998664855957,3.075000286102295,3.3550000190734863,2.260000228881836,2,0.16782611349354615,-1.500002384188038,11.220000267028807,1.526306279174823,11.420000076293945,3.0000000000001066,11.380000114440918,0.16782611349354615
8136,2005-05-12,11.800000190734865,12.0,11.630000114440918,11.880000114440918,3230800.0,0.02608697310737962,1.3125014901175405,-0.34782644751462916,55.203631039379836,31.760041336990348,-0.548864510822785,-0.08093072158900227,1.9660889244408768,2.83204914503027,47.64279865615146,0.5,-1.1683646357043216,0.19900012016296564,-0.9677660305093365,1.3657662708352678,-0.38438295517318544,0.7823831954991167,-0.8350344763928064,76.74419894097772,39.92250088935133,0.5833830753361507,5,-0.3550000190734881,0.8399996757507306,2.752500057220457,3.0549998283386213,1.7100000381469709,3,0.1144067293198352,1.2564116358229978,11.5,-1.500002384188038,11.220000267028807,1.526306279174823,11.420000076293945,0.1144067293198352
8137,2005-05-13,12.369999885559082,12.479999542236328,11.90999984741211,11.960000038146973,5443700.0,0.048305058102606546,-1.2352919177072932,-5.125002980235195,64.25992966220298,36.86065112327312,-1.0138449039822746,-0.6802964826836693,1.323646481905989,2.226734121020865,46.25814579450113,0.6799993515014631,-0.9919703390103933,0.7654998302459717,-0.41047859676554843,1.9414782572574918,0.17751061674021074,1.3534890437517326,-1.322231428364388,91.7910654897085,49.04631593296675,0.5879892135057601,5,-0.6600003242492676,0.26999998092651367,2.1600003242492676,2.4850001335144043,1.2799997329711914,4,0.07437349109177971,1.3125014901175405,11.800000190734865,1.2564116358229978,11.5,-1.500002384188038,11.220000267028807,0.07437349109177971
8138,2005-05-16,12.31999969482422,12.5,12.149999618530273,12.34000015258789,3300300.0,-0.0040420526432851656,1.058824849375624,-0.048781622456475535,70.35572809649227,41.98030458060963,-0.8406076651990446,-0.6967341519378873,1.3094454614760718,2.2380552892027303,45.39425899577337,0.35000038146972656,-0.770494754791553,0.7349996566772479,-0.37486989445204344,1.8448692078065392,0.18006488111260133,1.2899344322418944,-1.1290081291253635,86.76468010179087,37.37814802666041,0.5549347755646457,5,-0.5199995040893572,0.24500036239623846,2.210000514984129,2.535000324249266,1.4300003051757795,0,0.0592532884734831,-1.2352919177072932,12.369999885559082,1.3125014901175405,11.800000190734865,1.2564116358229978,11.5,0.0592532884734831
8139,2005-05-17,12.550000190734865,12.699999809265135,12.260000228881836,12.279999732971193,2438100.0,0.01866887188376065,-1.8387118606525166,-13.49971390425449,74.72118326496903,46.6618734241178,-0.9441505081293293,-1.0216446181477785,1.01078985472496,1.9701608601843041,44.79026395369685,0.439999580383299,-0.5526944492940693,0.9920001506805445,0.01837756633233134,1.9656227350287576,0.5051888585064379,1.478811442854651,-1.2019276129198708,90.3846365460352,35.22115300684818,0.48681129217410657,5,-0.6300001144409197,-0.13000011444091975,1.9124999046325666,2.3099999427795375,1.179999351501463,1,0.05099596652762761,1.058824849375624,12.31999969482422,-1.2352919177072932,12.369999885559082,1.3125014901175405,11.800000190734865,0.05099596652762761
8140,2005-05-18,12.970000267028807,13.010000228881836,12.470000267028807,12.5600004196167,3194700.0,0.033466141028747565,1.2040825064908345,1.5185153788553036,85.56338643015545,52.14804430458262,-1.2511669142576292,-1.450650549807241,0.5291457457650015,1.508735946354772,43.621748952712146,0.5399999618530291,-0.3065891879276883,1.3705002307891831,0.23510836763264287,2.5058920939457234,0.8028042992109139,1.9381961623674524,-1.4326578768107936,97.10145228000691,33.85284345246081,0.5676959315782701,5,-0.8949999809265119,-0.5850000381469709,1.469999551773073,1.8899998664855957,0.22999954223632812,2,0.02929838909926019,-1.8387118606525166,12.550000190734865,1.058824849375624,12.31999969482422,-1.2352919177072932,12.369999885559082,0.02929838909926019
8141,2005-05-19,13.06999969482422,13.279999732971193,12.75,12.970000267028807,2882100.0,0.007710055955019834,1.0384624554569408,0.24390113417505788,85.71428571428572,58.36216040319691,-1.1998669146554821,-1.548943636588886,0.3661038053612842,1.3698676859030545,42.374174927424356,0.5299997329711932,-0.10550370719377256,1.418999671936037,0.11810290975392235,2.7198964341181515,0.7685512908449788,2.069448053027095,-1.297032050419995,84.67152878182368,15.590277676317015,0.6504483810910576,5,-0.8599996566772479,-1.0049996376037615,1.1125004291534406,1.6250004768371547,-0.2299995422363299,3,0.05279269702897227,1.2040825064908345,12.970000267028807,-1.8387118606525166,12.550000190734865,1.058824849375624,12.31999969482422,0.05279269702897227
8142,2005-05-20,13.149999618530273,13.220000267028807,12.970000267028807,13.199999809265135,1555600.0,0.006120881834276837,4.555487268604587,-0.5000047683988315,87.58621302002821,65.68341504081346,-1.12018835968839,-1.5858100547413656,0.2226911751070464,1.2481954294855253,40.69778413569358,0.25,0.04287220836616967,1.419999599456787,-0.04209677431675729,2.8820959732303315,0.6889514125700149,2.1510477863435593,-1.1057661981839946,88.49556625883717,12.60459222434902,0.7310481868867719,5,-0.9399995803833008,-1.109999656677246,0.7375004291534424,1.345000743865965,-0.4299993515014666,4,0.02737647306424784,1.0384624554569408,13.06999969482422,1.2040825064908345,12.970000267028807,-1.8387118606525166,12.550000190734865,0.02737647306424784
8143,2005-05-23,12.989999771118164,13.15999984741211,12.869999885559082,13.15999984741211,1730300.0,-0.012167289129548453,2.4117627259365637,3.3999885559519796,82.19179245427836,71.58351257928535,-0.7979798167735126,-1.3858116734927037,0.327394955807474,1.3624550706256624,38.84770232905721,0.28999996185302734,0.18313956938049714,1.1894997596740726,-0.3745632318905745,2.7535627512387197,0.40746826389174906,1.9715312554563962,-0.7233284144994006,71.56861736791357,-5.8283477175063325,0.7820314957823238,5,-0.7799997329711914,-0.9499998092651367,0.5775001049041748,1.1850004196166974,-0.7899999618530291,0,0.0508083032364286,4.555487268604587,13.149999618530273,1.0384624554569408,13.06999969482422,1.2040825064908345,12.970000267028807,0.0508083032364286
8144,2005-05-24,13.18000030517578,13.220000267028807,12.859999656677244,13.010000228881836,1411800.0,0.014626677244449215,1.8800048828125409,-0.9999999999999896,81.49467605272432,76.34342508161289,-0.7607133404275785,-1.504072743434829,0.07736325709866954,1.120488931701125,36.73701157724389,0.3600006103515625,0.35589744357531927,1.2850002765655493,-0.37465711625922005,2.9446576693903186,0.4551715801531646,2.114828972977934,-0.7309298408135785,87.65438349035573,11.656018700477404,0.8298286964123849,5,-0.7250003814697248,-1.1400003433227521,0.3699996471405047,0.994999885559082,-1.2100000381469727,1,0.043247320305476844,2.4117627259365637,12.989999771118164,4.555487268604587,13.149999618530273,1.0384624554569408,13.06999969482422,0.043247320305476844
8145,2005-05-25,12.850000381469727,13.149999618530273,12.739999771118164,13.149999618530273,1430900.0,-0.02503792989871645,1.7333392673219485,-1.764700602497522,75.57756315732324,78.60719531693995,-0.2448231081135397,-1.102206770011449,0.3487072537077829,1.397833148103551,34.230838407185246,0.4400005340576154,0.5534621575651091,0.8735003471374512,-0.8065531369468211,2.5535538312217234,0.03347360509531505,1.7135270891795873,-0.25136264875790637,20.37048483746026,-54.5679634946023,0.8400267420421362,5,-0.25500059127807617,-0.8100004196166992,0.6674995422363281,1.324999809265135,-0.9900007247924822,2,0.06848242292938767,1.8800048828125409,13.18000030517578,2.4117627259365637,12.989999771118164,4.555487268604587,13.149999618530273,0.06848242292938767
8146,2005-05-26,13.260000228881836,13.289999961853027,12.899999618530273,12.899999618530273,1693600.0,0.03190660196425732,-1.166664900606112,-1.200005086275956,77.97619503777094,80.13122480311416,-0.47599888769089915,-1.4021635362034228,-0.10511036022270304,0.9450107257198326,31.63175947489384,0.4399995803833008,0.7459903732566779,1.1680001735687249,-0.5324095950017131,2.868409942139163,0.31779528928350587,2.018205057853944,-0.5387173361233284,94.54550498771495,18.578322254615912,0.850204884285219,5,-0.5400004386901855,-1.2150001525878906,0.22249984741210938,0.8800001144409162,-1.5500001907348633,3,-0.004524918445024784,1.7333392673219485,12.850000381469727,1.8800048828125409,13.18000030517578,2.4117627259365637,12.989999771118164,-0.004524918445024784
8147,2005-05-27,13.100000381469727,13.239999771118164,12.949999809265135,13.239999771118164,1122900.0,-0.012066353291880882,3.1428746594005705,-0.38888653414148266,74.13793859432775,80.55147041398476,-0.22524574379883866,-1.1366206354616253,0.005085276632863511,1.0767900123366339,28.800115003815858,0.310000419616701,0.90677515354934,0.9040003299713142,-0.7746382221542625,2.582638882096891,0.06468105390852585,1.7433196060341025,-0.3600006103515625,65.45463372850115,-9.902187497423682,0.8393192760627888,5,-0.3250002861022949,-1.0550003051757812,0.19999980926513672,0.934999942779541,-1.25,4,-0.019847345138219397,-1.166664900606112,13.260000228881836,1.7333392673219485,12.850000381469727,1.8800048828125409,13.18000030517578,-0.019847345138219397
8148,2005-05-31,13.010000228881836,13.399999618530273,12.989999771118164,13.210000038146973,1525800.0,-0.006870240455503995,-2.4166550769096276,1.4285762942779292,76.55786383737623,80.75554603314114,-0.03025793419444156,-0.9338306271819512,0.051912807549690854,1.1411128587663626,26.083473031773163,0.4099998474121094,1.008552041065105,0.7120001792907722,-0.8995450694351632,2.3235454280167076,-0.09377244507219551,1.51777280365374,-0.16000041961669886,40.90916972516834,-38.99951420177305,0.8057726243629677,5,-0.07500028610229492,-0.9100003242492676,-0.040000200271606445,0.8099999427795392,-1.0799999237060565,1,-0.022290542409771574,3.1428746594005705,13.100000381469727,-1.166664900606112,13.260000228881836,1.7333392673219485,12.850000381469727,-0.022290542409771574
8149,2005-06-01,13.260000228881836,13.34000015258789,12.890000343322756,12.979999542236328,2323600.0,0.019215987363705667,1.0454511957760868,-1.4000047683761294,76.34730761191973,79.73153727555938,-0.1888082679839158,-1.0693240812761466,-0.24472536726078076,0.8696623608857834,23.393172594171745,0.44999980926513494,1.0476230388269894,0.8545001506805416,-0.7095092186311742,2.4185095199922575,0.07249546602468371,1.6365048353363996,0.1399993896484375,78.78796636129816,-0.8428609500576982,0.7820046846558576,6,-0.1900005340576172,-1.1600003242492676,-0.30750012397766113,0.5599999427795392,-0.5200004577636719,2,-0.07993969844041904,-2.4166550769096276,13.010000228881836,3.1428746594005705,13.100000381469727,-1.166664900606112,13.260000228881836,-0.07993969844041904
8150,2005-06-02,13.81999969482422,13.84000015258789,13.239999771118164,13.25,2438100.0,0.042232236521583255,-1.033899072188278,2.0357082036225975,78.05555312721785,78.88056698810739,-0.6878950297326192,-1.5173081613324868,-0.8403368943800249,0.2859818390868938,21.43952753765091,0.6000003814697266,1.0963008111151353,1.2939996242523204,-0.31769962301819277,2.9056988715228336,0.4881500006170647,2.099849247887576,-0.9299993515014648,97.89468823376488,17.15934411069027,0.8058496236352563,6,-0.5299997329711932,-1.4999995231628436,-1.1424999237060565,-0.11499977111816762,-0.40999984741211115,3,-0.1338639268196412,1.0454511957760868,13.260000228881836,-2.4166550769096276,13.010000228881836,3.1428746594005705,13.100000381469727,-0.1338639268196412
8151,2005-06-03,13.4399995803833,13.84000015258789,13.4399995803833,13.789999961853027,2349700.0,-0.027496390942992166,-1.2857150642230832,-0.6140360857169608,65.68914578744418,76.44755951782027,-0.27925794489302724,-1.0211176107663622,-0.5014211057918416,0.6420862070906157,19.673152726081394,0.40000057220458984,1.1067601728596514,0.8069995403289791,-0.7450326237122802,2.3590317043702385,0.030983458308348588,1.5830156223496097,-0.5499992370605451,57.89466815640656,-20.55644633925639,0.7760160820206298,6,-0.14999961853027344,-1.1199994087219238,-0.8974995613098145,0.15000057220458807,0.26000022888183416,4,-0.11755952180327345,-1.033899072188278,13.81999969482422,1.0454511957760868,13.260000228881836,-2.4166550769096276,13.010000228881836,-0.11755952180327345
8152,2005-06-06,13.130000114440918,13.390000343322756,13.100000381469727,13.380000114440918,1588300.0,-0.023065437174183412,1.1481442235691226,0.7142849357769168,61.03543069839378,74.09685265605535,0.030850511277273895,-0.6042716628128879,-0.24436996347560225,0.9344476099043728,17.482744458532267,0.3399991989135742,1.0372756593491506,0.40950007438659597,-1.038961431879601,1.857961580652793,-0.3147306787465034,1.1337308275196953,-0.22099977493286005,25.263138874081697,-49.98266600607514,0.7242307531330988,6,0.15999984741210938,-0.809999942779541,-0.627500057220459,0.42000007629394176,0.5900001525878888,0,-0.10814928133413881,-1.2857150642230832,13.4399995803833,-1.033899072188278,13.81999969482422,1.0454511957760868,13.260000228881836,-0.10814928133413881
8153,2005-06-07,13.079999923706055,13.550000190734865,13.06999969482422,13.199999809265135,1842000.0,-0.0038080876084586324,-5.85713312579632,0.479999542236321,57.59312195640475,71.44112442313093,0.10611938004541166,-0.4464201605663298,-0.250925071478008,0.960751430823823,15.533514838403004,0.48000049591064453,0.955000379915079,0.2764998912811283,-1.042658814132448,1.5956585966947046,-0.38307946142566074,0.9360792439879173,-0.15237958793639983,19.99995984528373,-51.12784081115136,0.6595793527067884,6,0.21000003814697266,-0.7149996757507324,-0.6374998092651367,0.4100003242492658,0.8000001907348633,1,-0.09403666279898748,1.1481442235691226,13.130000114440918,-1.2857150642230832,13.4399995803833,-1.033899072188278,13.81999969482422,-0.09403666279898748
8154,2005-06-08,13.270000457763672,13.479999542236328,13.18000030517578,13.329999923706055,1350600.0,0.014526034798613585,-1.4999960263532033,0.4999960263532328,54.601230942233386,69.11042084367651,-0.0779716102910335,-0.5006329640054226,-0.48128729768786727,0.7531879584209697,13.346659601580537,0.39999961853027344,0.8601116193383902,0.3640004158020016,-0.7377569964650412,1.4657578280690444,-0.18687829033151893,0.9148791219355221,-0.32413252565765305,25.9741096155083,-40.138666689516754,0.5508787061335213,6,0.09499979019165039,-0.8800005912780762,-0.8275003433227539,0.17999982833862305,0.5299997329711932,2,-0.10097966136873182,-5.85713312579632,13.079999923706055,1.1481442235691226,13.130000114440918,-1.2857150642230832,13.4399995803833,-0.10097966136873182
8155,2005-06-09,13.43000030517578,13.460000038146973,12.90999984741211,13.25,2011700.0,0.01205726012756081,3.5833392938034954,-3.000031789426807,55.4216964373941,66.60436544363463,-0.16432711945044254,-0.536115320074531,-0.6993197874819774,0.5709484285499862,11.29593661979409,0.5500001907348633,0.7976242422667799,0.4275002479553205,-0.4759871157180964,1.3309876116287374,-0.024243433881387944,0.8792439297920289,0.40999984741211115,55.914009368565075,-7.526884194815331,0.45174368183670877,6,-0.06500005722045721,-0.9600000381469709,-1.2000002861022931,0.019999980926515448,0.11999988555908558,3,-0.05137755162907154,-1.4999960263532033,13.270000457763672,-5.85713312579632,13.079999923706055,1.1481442235691226,13.130000114440918,-0.05137755162907154
8156,2005-06-10,13.149999618530273,13.630000114440918,13.100000381469727,13.520000457763672,1220400.0,-0.020848896521439175,-1.255321307550271,-2.0555567329292788,50.0,63.92237226648711,0.10999634649193091,-0.15788523010850852,-0.4747095625264883,0.8246200544515396,10.461018862818985,0.5299997329711914,0.7191384056215941,0.0799995899200443,-0.625169295628778,0.7851684754688666,-0.27258485285436684,0.43258403269445544,0.671400527954102,33.33328918176098,-25.82556105690636,0.3525844427744111,6,0.21500062942504883,-0.6599993705749512,-1.0199995040893555,0.3000006675720215,0.5600004196166992,4,0.019771881096898092,3.5833392938034954,13.43000030517578,-1.4999960263532033,13.270000457763672,-5.85713312579632,13.079999923706055,0.019771881096898092
8157,2005-06-13,13.289999961853027,13.40999984741211,13.09000015258789,13.1899995803833,1334500.0,0.010646414249736669,-1.1333367241839707,-0.27027068824199557,54.285715842733154,61.44768915597122,-0.00024390213417468942,-0.23760990508068858,-0.6596218135792125,0.6744852613928529,10.71374856994172,0.31999969482421875,0.6814745066675023,0.17399992942810094,-0.45479670906904524,0.8027965679252471,-0.14039838982047215,0.48839824867667403,0.5131721786499028,52.77777409848008,-4.612573225092973,0.3143983192485732,6,0.07500028610229492,-0.7999997138977051,-1.2149999141693115,0.16000032424926758,3.0099992752075195,0,0.030850251963051356,-1.255321307550271,13.149999618530273,3.5833392938034954,13.43000030517578,-1.4999960263532033,13.270000457763672,0.030850251963051356
8158,2005-06-14,13.050000190734865,13.359999656677244,12.989999771118164,13.260000228881836,1891000.0,-0.018058673574646078,-1.242417586863594,-2.099992370634555,48.16901257103871,58.3167674847622,0.2749393719021569,0.063119983585187,-0.4524521807861994,0.9057261852942329,10.927791973885478,0.36999988555908025,0.5853715367566856,-0.10249986648559428,-0.6097471673725483,0.40474743440135974,-0.3561235169290722,0.15112378395788362,0.7353085039062481,19.444484916719343,-32.708299806193835,0.25362365044347723,6,0.32499980926513494,-0.5599999427795428,-1.055000066757204,0.40000009536742986,2.999999046325682,1,0.05134100126447683,-1.1333367241839707,13.289999961853027,-1.255321307550271,13.149999618530273,3.5833392938034954,13.43000030517578,0.05134100126447683
8159,2005-06-15,13.1899995803833,13.329999923706055,12.75,13.199999809265135,2040800.0,0.010727922421628122,3.2962884471382754,0.04762012888224044,55.059512405572754,55.76165184902386,0.13853454917605035,-0.027904537239425764,-0.6214303721357304,0.7624832641654073,11.37353349769784,0.5799999237060547,0.5138839980433101,0.005499553680419211,-0.41505004397179235,0.42604915133263077,-0.20477524514568657,0.215774352506525,0.5778029373132316,49.99994581396634,-5.91808227683002,0.21027479882610584,6,0.10500049591064453,-0.6999993324279785,-1.2799994945526123,0.26000070571899414,2.7400007247924787,2,0.05231240000066517,-1.242417586863594,13.050000190734865,-1.1333367241839707,13.289999961853027,-1.255321307550271,13.149999618530273,0.05231240000066517
8160,2005-06-16,13.350000381469727,13.4399995803833,13.130000114440918,13.18000030517578,1101100.0,0.01213046293984621,-1.2962884471382754,-16.999618539007585,51.44694750683212,54.1791853734003,-0.10632839759542634,-0.16651427978627886,-0.813339165182871,0.6052458821975826,11.603160106307966,0.3099994659423828,0.4449144998783865,0.1465003490447998,-0.2675310623200584,0.560531760409658,-0.06051535663763019,0.3535160547272298,0.37709003551894504,68.1818526638396,16.441494258983454,0.2070157056824294,6,-0.16000032424926758,-0.8600001335144043,-1.440000295639038,0.09999990463256836,2.3499994277954084,3,0.0337078499180985,3.2962884471382754,13.1899995803833,-1.242417586863594,13.050000190734865,-1.1333367241839707,13.289999961853027,0.0337078499180985
8161,2005-06-17,13.760000228881836,13.850000381469727,13.449999809265135,13.600000381469727,2865600.0,0.03071159817951785,1.3529434864073526,0.9411751506243661,59.82142451669158,54.044295797655614,-0.5209455606929883,-0.55038929625257,-1.2659700891156724,0.19914426711237354,11.663743388420828,0.5,0.367813977039944,0.522000169754028,0.044656723441859114,0.9993436160661968,0.28332844659794354,0.7606718929101124,-1.010000228881836,91.81817078393736,40.08534159063565,0.23867172315608456,6,-0.46000003814697266,-1.0199999809265137,-1.8450002670288086,-0.309999942779541,2.010000228881836,4,-0.015261630425425943,-1.2962884471382754,13.350000381469727,3.2962884471382754,13.1899995803833,-1.242417586863594,13.050000190734865,-0.015261630425425943
8162,2005-06-20,13.510000228881836,13.65999984741211,13.40999984741211,13.65999984741211,1739200.0,-0.018168604348948847,2.3333418104599266,-0.9374985098824595,57.10227180364717,53.98975689179366,-0.2362143906651326,-0.28673726871941874,-1.0610956323119005,0.44827523541901826,11.689143842475765,0.35000038146972656,0.22138011702217497,0.2540001392364495,-0.23634445067852283,0.7443447291514218,0.008827844278963326,0.49917243419393564,-0.7380002212524417,69.09090593826782,15.32846931084417,0.24517229495748624,6,-0.21000003814697266,-0.630000114440918,-1.4675002098083496,-0.10500001907348633,1.8199996948242188,0,0.014803834631888169,1.3529434864073526,13.760000228881836,-1.2962884471382754,13.350000381469727,3.2962884471382754,13.1899995803833,0.014803834631888169
8163,2005-06-21,13.649999618530273,13.789999961853027,13.489999771118164,13.510000228881836,1850700.0,0.01036264894719574,-2.333329801212224,-0.9333316379080147,55.718466379762646,54.11389416263024,-0.3205674969608925,-0.3950081728706696,-1.2384317997135703,0.3067750505229405,12.050090512795542,0.3000001907348633,0.1597431798508815,0.3609995365142815,-0.14262503114348668,0.8646241041720497,0.10918725268539653,0.6128118203431665,-0.8564396034240733,81.81811876535632,29.931525985469065,0.2518122838288843,6,-0.34999942779541016,-0.6499996185302734,-1.4749999046325684,-0.28999948501586914,1.8200006484985334,1,0.19413917161820438,2.3333418104599266,13.510000228881836,1.3529434864073526,13.760000228881836,-1.2962884471382754,13.350000381469727,0.19413917161820438
8164,2005-06-22,13.75,13.880000114440918,13.59000015258789,13.699999809265135,1445500.0,0.007326035477244419,-1.148151811101496,0.35714577656677016,48.81356480134481,53.37965731418032,-0.38590122620922784,-0.4744409265266416,-1.373120104603931,0.2088738863327908,12.37568341621312,0.28999996185302734,0.1391783062427514,0.43249993324279856,-0.1082936531953802,0.9732935196809773,0.16210314002371007,0.7028967264618871,-0.935311177566529,82.6666514078776,35.08787439931014,0.2703967932190891,6,-0.434999942779541,-0.679999828338623,-1.5674998760223389,-0.3899998664855957,1.7799997329711932,2,0.16727267178622163,-2.333329801212224,13.649999618530273,2.3333418104599266,13.510000228881836,1.3529434864073526,13.760000228881836,0.16727267178622163
8165,2005-06-23,13.729999542236328,14.31999969482422,13.649999618530273,13.75,2468600.0,-0.0014545787464488313,-6.444432670707433,-0.40000762936541334,55.59845247077028,54.00170758871035,-0.3563440460192755,-0.4059458961252691,-1.3655438553652832,0.2264077739796999,13.30445094134856,0.6700000762939471,0.14132761518011705,0.3684995174407959,-0.1550619755059781,0.8920610103875699,0.106718770967408,0.6302802639141838,-0.8726982681225586,35.164807525434746,-10.65017405241408,0.26178074647338734,6,-0.19499969482421875,-0.33499956130981445,-1.5599994659423828,-0.5049996376037598,1.6000003814697266,3,0.16023312718778993,-1.148151811101496,13.75,-2.333329801212224,13.649999618530273,2.3333418104599266,13.510000228881836,0.16023312718778993
8166,2005-06-24,13.199999809265135,13.640000343322756,13.130000114440918,13.600000381469727,1806400.0,-0.03860158416908932,1.1249987582378418,19.999570856380025,51.24554556253179,53.663910890910195,0.20282310392014047,0.12577692755362513,-0.8401984626314469,0.7433294089722722,13.495114164002672,0.5999994277954102,0.13210891217968523,-0.15850019454956232,-0.6851887840130164,0.36818839491389177,-0.42184448928128937,0.10484410018216472,-0.2549366299087392,5.88232937037422,-40.77535573759529,0.263344294731727,6,0.33500003814697443,0.32999992370605646,-0.9699995517730695,0.010000228881837714,2.6100006103515643,4,0.18939394213060812,-6.444432670707433,13.729999542236328,-1.148151811101496,13.75,-2.333329801212224,13.649999618530273,0.18939394213060812
8167,2005-06-27,12.84000015258789,13.25,12.779999732971193,13.149999618530273,2173700.0,-0.027272701657507503,-1.1860462021610787,0.7749975562130567,46.15385085638096,53.44000403372601,0.5501294402358621,0.49044464435059965,-0.4726909889289601,1.0897811966734832,13.419439511219009,0.4700002670288068,0.09696341150595345,-0.5054998397827148,-1.0704952601285935,0.05949558056316384,-0.7879975499556551,-0.2230021296097746,1.47999954223633,3.8961312404515303,-44.227846358332364,0.28249771017293956,6,0.6949996948242188,0.6899995803833008,-0.7025001049041748,0.3600001335144043,2.75,0,0.2281931674732296,1.1249987582378418,13.199999809265135,-6.444432670707433,13.729999542236328,-1.148151811101496,13.75,0.2281931674732296
8168,2005-06-28,12.720000267028807,12.9399995803833,12.699999809265135,12.859999656677244,3068400.0,-0.009345785368616077,-1.6666596024244678,0.45161171237133063,40.983603994425486,51.8760142102652,0.6910694224546479,0.6193593739180159,-0.3596404433075069,1.1997090165986872,12.935800612167924,0.23999977111816584,0.10067140160274057,-0.6109997272491476,-1.225007953666541,0.0030084991682457485,-0.9180038404578443,-0.30399561404045095,1.5691994285583526,1.2345962454663648,-47.6384988567482,0.3070041132086971,6,0.7899994850158709,0.7899994850158709,-0.5950002670288068,0.4049997329711932,2.239999771118166,1,0.20518864794700997,-1.1860462021610787,12.84000015258789,1.1249987582378418,13.199999809265135,-6.444432670707433,13.729999542236328,0.20518864794700997
8169,2005-06-29,12.199999809265135,12.789999961853027,12.130000114440918,12.720000267028807,3614300.0,-0.040880538274165934,-1.0000000000000107,3.714305177111717,31.964806349623615,49.71133185946425,1.1799550517898982,1.1129363541401016,0.13497452972498536,1.700443859492939,13.085511825699406,0.6599998474121094,0.06084543477617821,-1.0780001640319838,-1.8738736520407961,-0.28212667602317154,-1.47593690803639,-0.6800634200275777,2.0256318908691426,3.1963337094322792,-42.93606413091813,0.39793674400440604,6,1.0250000953674334,1.0250000953674334,-0.07499980926513494,0.9250001907348651,2.8600006103515643,2,0.26803282859728506,-1.6666596024244678,12.720000267028807,-1.1860462021610787,12.84000015258789,1.1249987582378418,13.199999809265135,0.26803282859728506
8170,2005-06-30,11.970000267028807,12.279999732971193,11.859999656677244,12.109999656677244,3800800.0,-0.018852421789519846,-1.3333298012122436,0.26922935847118806,32.440484046531324,46.66900514055756,1.3338881260651334,1.2619321816702218,0.36701859764634115,1.9091657522168486,12.405573121701886,0.42000007629394887,0.057288639812849596,-1.2154997348785415,-2.1619272594670065,-0.26907221029007644,-1.688713497172774,-0.742285972584309,2.12989353796387,6.179807186415384,-39.85431224401907,0.4732137622942327,6,1.1199994087219256,1.1199994087219256,0.2774996757507342,1.1199998855590838,2.8800001144409197,3,0.2974101408960159,-1.0000000000000107,12.199999809265135,-1.6666596024244678,12.720000267028807,-1.1860462021610787,12.84000015258789,0.2974101408960159
8171,2005-07-01,11.859999656677244,12.100000381469727,11.710000038146973,12.020000457763672,1874900.0,-0.009189691553688428,1.4374972060379383,1.1428678474114569,28.528523454374522,43.4941442128606,1.28071099608605,1.3149101051912542,0.4810514750783117,1.9877721049319632,11.770883705431297,0.3900003433227539,0.008325321372852912,-1.2465003490448012,-2.3536118276216698,-0.1393888704679327,-1.8000560883332355,-0.692944609756367,2.0607026164501985,9.740235210771203,-33.97683200260908,0.553555739288434,7,1.1550002098083514,1.1550002098083514,0.45750021934509455,1.1650004386901873,3.2200002670288104,4,0.29258013216511203,-1.3333298012122436,11.970000267028807,-1.0000000000000107,12.199999809265135,-1.6666596024244678,12.720000267028807,0.29258013216511203
8172,2005-07-05,11.710000038146973,12.020000457763672,11.699999809265135,11.779999732971193,2695100.0,-0.01264752300779548,-6.111113465858276,0.4374959022011948,29.32098383875129,40.56109059719268,1.2835033183957467,1.4261940076767239,0.648575320153558,2.1125313936789425,12.048866661118584,0.32000064849853693,-0.04661111503508586,-1.3254999637603753,-2.596297066864784,-0.054702860655966745,-1.9608985153125786,-0.6901014122081719,1.9896320114824224,0.8064702199759312,-44.08149122577259,0.6353985515522041,7,1.299999713897705,1.299999713897705,0.6724998950958252,1.315000057220459,3.109999656677248,1,0.3501281270805634,1.4374972060379383,11.859999656677244,-1.3333298012122436,11.970000267028807,-1.0000000000000107,12.199999809265135,0.3501281270805634
8173,2005-07-06,11.850000381469727,12.079999923706055,11.600000381469727,11.720000267028807,4309500.0,0.011955622789639797,-1.594592922703384,-1.8571525885558366,29.321004642685693,38.395250579563886,0.9625434715924968,1.2535927982306223,0.5277649445963846,1.9448148041417976,12.079184606152676,0.4799995422363281,-0.17400955633363324,-1.1239996433258064,-2.500393041060093,0.2523937544084802,-1.8121963421929497,-0.4358029444586631,1.6096757993159567,21.00841076931091,-22.273191113957065,0.6881966988671431,7,1.109999656677246,1.109999656677246,0.5599997043609619,1.0949997901916504,3.5099992752075178,2,0.3156117848710398,-6.111113465858276,11.710000038146973,1.4374972060379383,11.859999656677244,-1.3333298012122436,11.970000267028807,0.3156117848710398
8174,2005-07-07,11.93000030517578,11.989999771118164,11.699999809265135,11.779999732971193,1818600.0,0.006751048196686371,1.148151811101509,1.1538495396691055,27.53164327750109,35.27671622475619,0.6674124437713047,1.1257752248933848,0.47762924621251557,1.8253070875274684,12.111140970609245,0.2899999618530291,-0.2826765775932838,-0.9769997119903575,-2.4214969560243382,0.4674975320436232,-1.6992483340073488,-0.25475108997336626,1.2693212637056703,48.52944682629468,8.050664694223535,0.7222486220169906,7,0.6900000572204608,1.0299997329711932,0.5874996185302752,0.9299998283386248,3.1199998855590856,3,0.2539815302147679,-1.594592922703384,11.850000381469727,-6.111113465858276,11.710000038146973,1.4374972060379383,11.859999656677244,0.2539815302147679
8175,2005-07-08,12.739999771118164,12.8100004196167,11.9399995803833,12.010000228881836,4291300.0,0.06789601384930144,1.0,4.866645050131404,35.674148724996186,33.54656102058557,-0.33278234916429916,0.27556030259373365,-0.2902213495736099,0.9836216221221044,12.208514130784963,0.8800001144409197,-0.3860532887155248,-0.13250021934509348,-1.5572272005538839,1.292226761863697,-0.8448637099494896,0.5798632712593026,0.23541683152564374,94.21482262052353,57.742083421138744,0.7123634906043954,7,-0.3149995803833008,0.2200002670288086,-0.1549999713897705,0.12000036239624023,3.070000648498535,4,0.18210366484919605,1.148151811101509,11.93000030517578,-1.594592922703384,11.850000381469727,-6.111113465858276,11.710000038146973,0.18210366484919605
8176,2005-07-11,13.40999984741211,13.4399995803833,12.770000457763672,12.800000190734865,3818600.0,0.05259027380933312,1.0,0.8356164920439972,48.743713656138546,33.83432355389197,-1.0838384540137973,-0.39417187908449236,-0.9007138244365542,0.27768598237932807,12.285924888056968,0.6999998092651367,-0.4618689192185421,0.52449984550476,-0.9155508231116496,1.9645505141211697,-0.19552548880344567,1.2445251798129657,-1.8099994659423828,98.36957901998518,63.295484012795924,0.7200253343082049,7,-0.8899998664855957,-0.4499998092651367,-0.6049997806549072,-0.5499997138977051,1.6800003051757812,0,0.10738259138276662,1.0,12.739999771118164,1.148151811101509,11.93000030517578,-1.594592922703384,11.850000381469727,0.10738259138276662
8177,2005-07-12,13.699999809265135,13.760000228881836,13.220000267028807,13.350000381469727,3552000.0,0.02162564989954041,1.2978708725709294,0.5737698766945305,50.60532916887861,34.90340412883121,-1.3846267894637503,-0.6871092140485207,-1.1288661175160026,-0.045011976210000526,12.55949025695202,0.5399999618530291,-0.5605986884086391,0.7939998149871812,-0.681532408971206,2.2695320389455684,0.05623370300798847,1.531765926966374,-2.063199443817137,97.22220259929243,65.24938614751613,0.7377661119791932,7,-1.0199995040893537,-0.7399997711181623,-0.8949997425079328,-0.8399996757507306,1.9800004959106445,1,0.10072993676303876,1.0,13.40999984741211,1.0,12.739999771118164,1.148151811101509,11.93000030517578,0.10072993676303876
8178,2005-07-13,13.720000267028807,13.84000015258789,13.359999656677244,13.699999809265135,2910300.0,0.0014598874483302549,2.692308256611488,0.05714425846251129,49.62963294372401,36.86616263928681,-1.3945071544319063,-0.6897027236919158,-1.0838994322842606,-0.08850546536210935,13.164326639606367,0.4800004959106463,-0.6123202003468116,0.7805002689361551,-0.7385779325822579,2.299578470454568,0.02096116817694771,1.5400393696953625,-1.9982719070434545,94.39252961180551,65.98875754718698,0.7595391007592066,7,-0.9999999999999982,-0.7600002288818342,-0.9150002002716047,-0.8600001335144025,1.6199998855590838,2,0.0801748838474059,1.2978708725709294,13.699999809265135,1.0,13.40999984741211,1.0,12.739999771118164,0.0801748838474059
8179,2005-07-14,13.880000114440918,14.079999923706055,13.619999885559082,13.869999885559082,1838100.0,0.0116617962316381,1.2439034602108319,0.5,51.78998314113038,39.016106983131145,-1.4428709911733737,-0.838341183128593,-1.1802467320201924,-0.2741805503929129,14.549475195207288,0.46000003814697266,-0.6158270866323896,0.906000089645385,-0.6674024357138997,2.4794026150046697,0.11929882696574268,1.6927013523250274,-2.0311754468994128,90.654216019676,60.49883935921916,0.7867012626796421,7,-1.0399999618530273,-0.9200000762939453,-1.0525000095367432,-1.0199999809265137,1.8099994659423828,3,0.1066282082156842,2.692308256611488,13.720000267028807,1.2978708725709294,13.699999809265135,1.0,13.40999984741211,0.1066282082156842
8180,2005-07-15,13.800000190734865,14.0,13.529999732971193,14.0,1452600.0,-0.005763683216603144,3.7000071525641767,-19.999523173755307,58.02139596509047,42.293092817655136,-1.2024356602582866,-0.7619662446047091,-1.0458828715750865,-0.21818665382513203,15.66696470996366,0.4700002670288068,-0.5915855212455785,0.803500175476076,-0.8050201430532997,2.4120204940054517,-0.0007599837886118621,1.6077603347407639,-1.7726815027001965,78.62596586863764,43.52477604666869,0.8042601592646876,7,-0.9600000381469744,-0.8400001525878924,-0.9225001335144061,-0.9400000572204608,1.7899999618530256,4,0.09057970889299205,1.2439034602108319,13.880000114440918,2.692308256611488,13.720000267028807,1.2978708725709294,13.699999809265135,0.09057970889299205
8181,2005-07-18,13.550000190734865,13.859999656677244,13.420000076293945,13.859999656677244,1963100.0,-0.018115941778598432,1.8387118606525816,1.5499988079059637,59.77961454219302,45.677385118037556,-0.7682928403221911,-0.5570666826174104,-0.7397569298168474,0.007866263408812912,15.842500341275226,0.439999580383299,-0.48662564588724777,0.5640001773834253,-1.0261721760078562,2.154172530774707,-0.2310859993122154,1.359086354079066,-1.358467003846485,38.37209947048909,-0.6483822976390741,0.7950861766956405,7,-0.7100000381469744,-0.5900001525878924,-0.6324999332427996,-0.6900000572204608,2.010000228881834,0,0.16678968244053327,3.7000071525641767,13.800000190734865,1.2439034602108319,13.880000114440918,2.692308256611488,13.720000267028807,0.16678968244053327
8182,2005-07-19,13.710000038146973,13.880000114440918,13.630000114440918,13.670000076293945,1835300.0,0.011808106653866446,-3.1666706403134413,-0.1290323573023906,63.4877350209471,49.47368849339993,-0.6870036222784535,-0.7392147190029306,-0.8431934591579981,-0.1809818991198746,16.14876343974613,0.3299999237060529,-0.35285090892837445,0.7140000343322761,-0.8924788451082293,2.3204789137727815,-0.08923940538797659,1.5172394740525288,-1.3673895123131778,48.611146064439346,4.612266294315312,0.8032394397202528,7,-0.820000171661377,-0.75,-0.7824997901916504,-0.8499999046325684,2.189999580383301,1,0.10065646320942223,1.8387118606525816,13.550000190734865,3.7000071525641767,13.800000190734865,1.2439034602108319,13.880000114440918,0.10065646320942223
8183,2005-07-20,16.299999237060547,16.459999084472653,14.720000267028807,15.0,14556700.0,0.18891314308585772,1.1481481045416193,32.500011920940324,85.71428808779127,55.938426805654395,-2.882515265747557,-3.2891391471363676,-3.3466566255502155,-2.792087106689788,17.11107014399325,2.74999904632568,-0.1143115317213379,3.171499252319336,1.000094231007349,5.342904273631323,2.0857967416633425,4.257201762975329,-3.8183975593969706,94.73684540746073,43.693990767954354,1.0857025106559939,7,-2.09999990463257,-2.2699995040893572,-3.3724989891052246,-3.4399991035461426,-0.07999992370605469,2,-0.03803674606776086,-3.1666706403134413,13.710000038146973,1.8387118606525816,13.550000190734865,3.7000071525641767,13.800000190734865,-0.03803674606776086
8184,2005-07-21,16.049999237060547,16.700000762939453,15.960000038146973,16.370000839233402,5709300.0,-0.015337424030768432,-1.9600028991699219,-0.2461552230572203,85.41666218252041,61.46537274537931,-2.220101010615867,-3.0124436450038274,-3.004793851270062,-2.5578355867807723,17.99046920774265,0.7400007247924805,0.15003923635619465,2.8064992904663093,0.2816482920878194,5.331350288844799,1.5440737912770643,4.068924789655554,-3.1705578187160626,80.18288445714717,22.495834645697798,1.2624254991892445,7,-1.3149986267089844,-1.899998664855957,-3.1174991130828857,-3.294999122619629,0.10000038146972656,3,-0.044236705185207725,1.1481481045416193,16.299999237060547,-3.1666706403134413,13.710000038146973,1.8387118606525816,13.550000190734865,-0.044236705185207725
8185,2005-07-22,15.93000030517578,16.190000534057614,15.520000457763672,16.129999160766598,4051900.0,-0.007476569320183035,3.1874795110059204,0.6249932945110233,85.26865115851646,65.52369913453242,-1.7880460792915436,-2.866123031402248,-2.801459141071044,-2.4637037496429617,17.801914483861868,0.6700000762939418,0.4290938970263358,2.576500320434569,-0.21518835287722915,5.368188993746367,1.180655983778669,3.972344657090469,-2.592091765479898,76.5243812021527,12.244767887837469,1.3958443366558995,7,-0.9699997901916486,-1.7799997329711896,-3.0375001430511457,-3.2900004386901838,0.6900005340576225,4,-0.01506595858096127,-1.9600028991699219,16.049999237060547,1.1481481045416193,16.299999237060547,-3.1666706403134413,13.710000038146973,-0.01506595858096127
8186,2005-07-25,15.699999809265135,15.989999771118164,15.630000114440918,15.970000267028807,2865400.0,-0.014438197834554689,1.3225824314429775,1.3500100136376327,84.10257104141914,69.24561489814802,-1.3399592305843786,-2.571044458381026,-2.4987486719611542,-2.256859260533181,19.01255458414842,0.3599996566772461,0.7308038281171054,2.2214998245239244,-0.7587596468337576,5.201759295881606,0.7313700888450825,3.7116295602027662,-1.9586402027800247,67.42668591410902,-4.680188802736836,1.4901297356788412,7,-0.6699995994567853,-1.549999237060545,-2.8599996566772443,-3.0599999427795392,0.8200006484985369,0,-0.00700634764417829,3.1874795110059204,15.93000030517578,-1.9600028991699219,16.049999237060547,1.1481481045416193,16.299999237060547,-0.00700634764417829
8187,2005-07-26,15.770000457763672,15.9399995803833,15.59000015258789,15.920000076293945,2304900.0,0.004458640085920784,2.684231132170177,0.5555532008081493,83.91004242366644,73.05454928480829,-1.2130124392697006,-2.540536591006301,-2.5121024166592907,-2.3463311880758333,21.054109676885652,0.34999942779541016,0.9755499084303381,2.145000457763672,-0.9872861879454504,5.277287103472796,0.5788571349091107,3.711143780618233,-1.6736039125040403,53.03029938141236,-24.485148572297533,1.566143322854562,7,-0.7100000381469727,-1.619999885559082,-2.750000238418579,-3.130000591278076,1.029998779296875,1,-0.013316425621509032,1.3225824314429775,15.699999809265135,3.1874795110059204,15.93000030517578,-1.9600028991699219,16.049999237060547,-0.013316425621509032
8188,2005-07-27,15.329999923706055,15.789999961853027,15.199999809265135,15.789999961853027,4169200.0,-0.027901111051712224,1.565217842001065,3.06667471993693,77.68729606278471,75.93202849832544,-0.5817987726870975,-1.9973826032828796,-2.017787984801773,-1.9234486930275523,23.11774204691286,0.5900001525878924,1.1219303704041366,1.574499940872192,-1.6159690416305672,4.764968923374951,-0.020734550379188477,3.1697344321235725,-0.9211708723248453,8.666668785941686,-69.51978057380308,1.5952344912513798,7,-0.26999950408935547,-1.1799993515014648,-2.239999771118164,-2.690000057220459,1.4200000762939453,2,0.03718197636405596,2.684231132170177,15.770000457763672,1.3225824314429775,15.699999809265135,3.1874795110059204,15.93000030517578,0.03718197636405596
8189,2005-07-28,15.470000267028807,15.670000076293945,15.279999732971193,15.329999923706055,2772200.0,0.009132442532257201,-2.2499930461458097,-0.30434854720168786,74.95429947568836,77.81346222172522,-0.528071228887649,-1.9814308006984351,-2.1081425170293517,-2.0828008575487775,24.208832835291165,0.39000034332275213,1.255024200985547,1.5510002613067613,-1.6389832015880241,4.7409837242015485,-0.043991470140632316,3.145991992754155,-0.786230610260608,27.272753544727824,-46.86677530528058,1.5949917314473934,7,-0.4099998474121076,-1.319999694824217,-2.320000171661375,-2.830000400543211,1.3399991989135795,3,0.048480868350348816,1.565217842001065,15.329999923706055,2.684231132170177,15.770000457763672,1.3225824314429775,15.699999809265135,0.048480868350348816
8190,2005-07-29,15.529999732971193,15.699999809265135,15.329999923706055,15.470000267028807,2458100.0,0.003878439877616824,-1.1764689382804594,0.42856656289810374,71.81069995186496,79.15024948946653,-0.35410059407963246,-1.856218460926197,-2.130315313082823,-2.1602433333555453,24.9260454700629,0.36999988555908025,1.4074355126845965,1.4329997539520285,-1.6957805422562178,4.5617800501602765,-0.13139039415209552,2.9973899020561525,-0.6042823434624438,41.77214425833746,-28.091992375447447,1.5643901481041238,7,-0.36499929428100764,-1.3799991607666033,-2.337499618530275,-2.964999675750734,1.199999809265135,4,0.03992272351703785,-2.2499930461458097,15.470000267028807,1.565217842001065,15.329999923706055,2.684231132170177,15.770000457763672,0.03992272351703785
8191,2005-08-01,15.329999923706055,15.75,15.260000228881836,15.56999969482422,1951500.0,-0.01287828800412183,-1.5789518594180567,-4.00003178942663,67.08595685432994,79.55005191539794,0.1396286179788362,-1.4576608120338737,-1.8972567188591363,-1.979665293309898,25.397076087837434,0.48999977111816406,1.5464469271765822,1.0594999313354485,-1.9286551940325616,4.047655056703457,-0.43457763134855654,2.5535774940194536,-0.19136852938562043,17.567588466207898,-46.81857464228767,1.4940775626840044,8,0.38000059127807617,-1.1799993515014648,-1.8650000095367432,-2.7699999809265137,1.2000007629394531,0,0.08414878812442206,-1.1764689382804594,15.529999732971193,-2.2499930461458097,15.470000267028807,1.565217842001065,15.329999923706055,0.08414878812442206
8192,2005-08-02,15.8100004196167,15.850000381469727,15.329999923706055,15.420000076293945,2542300.0,0.03131118710368552,1.212766648201919,-1.625002980235069,69.98088274874127,77.80189576661463,-0.012471781702201312,-1.7020135412136135,-2.340518212808295,-2.476493552609764,25.916277985361404,0.5200004577636719,1.6904339278785123,1.334500408172607,-1.471001288081709,4.140002104426923,-0.06825043995455005,2.737251256299764,-0.5500001907348633,93.84616513223051,31.88185081887964,1.402750848127158,8,0.1399998664855957,-1.6599998474121094,-2.277500629425049,-3.250000476837158,0.6300001144409144,1,0.04490828711592054,-1.5789518594180567,15.329999923706055,-1.1764689382804594,15.529999732971193,-2.2499930461458097,15.470000267028807,0.04490828711592054
8193,2005-08-03,15.59000015258789,15.850000381469727,15.4399995803833,15.75,2309700.0,-0.013915260037301258,1.2777783664646294,-0.4102556578513003,66.1625713655769,75.6625523425098,0.10753188908978295,-1.2516271598889297,-2.0804198250515356,-2.269182670424124,26.30099067746111,0.4100008010864258,1.8593385090187038,0.927500152587891,-1.6286470814436065,3.4836473866193867,-0.35057346442785686,2.205573769603639,-0.3299999237060547,55.93217599327579,-2.3037908289817395,1.278073617015748,8,0.10500001907348278,-1.4399995803833008,-2.0575003623962402,-3.0300002098083496,1.090000152587887,2,0.07761379555033554,1.212766648201919,15.8100004196167,-1.5789518594180567,15.329999923706055,-1.1764689382804594,15.529999732971193,0.07761379555033554
8194,2005-08-04,14.960000038146973,15.489999771118164,14.829999923706055,15.460000038146973,2548800.0,-0.04041052650896482,1.357144560134332,3.125002980235081,59.93150528342087,72.84731391194363,0.6332484871828914,-0.40368521914209055,-1.4229407320947143,-1.658538277541819,26.266574418621165,0.7600002288818359,2.002458416210958,0.14600005149841344,-2.0639715135062993,2.355971616503126,-0.9589857310039438,1.2509858340007707,1.7400007247924805,12.7451035390651,-41.13902889578822,1.1049857825023568,8,0.4499998092651367,-0.8099994659423828,-1.450000286102295,-2.4000000953674316,2.140000343322754,3,0.11965240356207563,1.2777783664646294,15.59000015258789,1.212766648201919,15.8100004196167,-1.5789518594180567,15.329999923706055,0.11965240356207563
8195,2005-08-05,15.0600004196167,15.100000381469727,14.720000267028807,14.880000114440918,1620400.0,0.006684517460877837,1.9230752301654392,-0.3600006103515625,63.26889356023515,70.53246085847873,0.4434991429812687,-0.33831062180439986,-1.4830950533656768,-1.7743159596395017,28.05023303069763,0.38000011444091975,1.7625552272162714,0.1300004005432136,-1.8535528800043721,2.1135536810907993,-0.8617762397305793,1.1217770408170065,1.6026003265380844,30.088506031356584,-24.693766338157854,0.9917766402737932,8,0.26999950408935547,-0.9099998474121094,-1.8350005149841309,-2.500000476837158,2.0199995040893555,4,0.11620179266703023,1.357144560134332,14.960000038146973,1.2777783664646294,15.59000015258789,1.212766648201919,15.8100004196167,0.11620179266703023
8196,2005-08-08,14.850000381469727,15.199999809265135,14.81999969482422,15.199999809265135,1183100.0,-0.013944225252041309,1.1714327753875347,-1.9444379688890674,59.93031532556093,67.868046736467,0.5813859045666021,-0.015703051918768196,-1.248085177098254,-1.5758860282259128,28.99836282624635,0.3800001144409144,1.5225705835505199,-0.15199966430663991,-2.0033784690114835,1.6993791403982055,-1.0776890666590617,0.7736897380457819,1.734896345520017,11.504433741162828,-42.238435703344415,0.9256894023524226,8,0.434999942779541,-0.6999998092651367,-1.7600007057189941,-2.2900004386901855,1.7999992370605469,0,0.12659926683318612,1.9230752301654392,15.0600004196167,1.357144560134332,14.960000038146973,1.2777783664646294,15.59000015258789,0.12659926683318612
8197,2005-08-09,15.079999923706055,15.229999542236328,14.899999618530273,14.93000030517578,1041300.0,0.01548818426451537,-2.1428415727377588,-0.4285710393159764,31.95267858251316,62.78642257199239,0.2717993674528518,-0.14442000531781396,-1.4447285552977718,-1.817832424049799,29.54083587493439,0.37999916076660156,1.2836200818402599,0.008999872207642312,-1.7379840473527715,1.755983791768056,-0.8644920875725646,0.8824918319878492,1.43030094488525,31.85837347064002,-16.009213858066925,0.873491959780207,8,0.2050004005432129,-0.9299993515014648,-2.065000057220459,-2.5199999809265137,1.2800006866455078,1,0.09615389723311751,1.1714327753875347,14.850000381469727,1.9230752301654392,15.0600004196167,1.357144560134332,14.960000038146973,0.09615389723311751
8198,2005-08-10,14.81999969482422,15.350000381469727,14.6899995803833,15.109999656677244,1671600.0,-0.017241394575414293,-1.4000020807432414,-1.933337995752913,31.85842077220026,57.99799160493815,0.5049489543575447,0.21314273736614453,-1.1508042380927233,-1.5671010867555584,29.84883588301766,0.6600008010864258,1.047355393482956,-0.3060003280639627,-1.939471072510214,1.3274704163822904,-1.1227357002870892,0.5107350441591638,1.6186891497045846,16.250010430810573,-26.392676995382782,0.8167353722231262,8,0.45000028610229315,-0.6699991226196307,-1.8099999427795428,-2.2599997520446795,1.4600009918212873,2,0.10931179977008809,-2.1428415727377588,15.079999923706055,1.1714327753875347,14.850000381469727,1.9230752301654392,15.0600004196167,0.10931179977008809
8199,2005-08-11,15.359999656677244,15.399999618530273,14.850000381469727,14.90999984741211,2710800.0,0.03643724513986424,1.0754698647761114,-1.5517236843403497,42.51968109751077,54.74343395445435,-0.058441239852763616,-0.22165888363423747,-1.6579653039487425,-2.116038382880502,29.864843961338728,0.5799999237060529,0.8105596383607594,0.15999965667724503,-1.3663856034496416,1.6863849168041334,-0.6031929733861983,0.9231922867406883,0.9737678320028298,94.36620285860478,53.69563451726253,0.763192630063444,8,-0.08999967575073065,-1.1599993705749494,-2.3999996185302717,-2.7999997138977033,0.47000026702881037,3,0.08593754414081034,-1.4000020807432414,14.81999969482422,-2.1428415727377588,15.079999923706055,1.1714327753875347,14.850000381469727,0.08593754414081034
8200,2005-08-12,15.050000190734865,15.199999809265135,14.93000030517578,15.1899995803833,1761700.0,-0.020182257348398958,2.374997019764994,-0.31110988663986217,41.64525190477384,51.91668896005923,0.19702971691672566,0.1968833244237569,-1.3361053145890143,-1.8141552000631496,30.08184736096158,0.42999935150146484,0.6210783582836861,-0.21249980926513423,-1.5929019091824639,1.1679022906521954,-0.9027008592237991,0.4777012406935306,1.1851412234474044,50.704308592874014,12.86391679888294,0.6902010499586648,8,0.21999979019164861,-0.7300000190734881,-2.2599999904632586,-2.490000247955324,0.5299997329711896,4,0.13621263553185137,1.0754698647761114,15.359999656677244,-1.4000020807432414,14.81999969482422,-2.1428415727377588,15.079999923706055,0.13621263553185137
8201,2005-08-15,15.8100004196167,15.920000076293945,15.229999542236328,15.229999542236328,2613000.0,0.05049835343854081,-1.3793085871665227,-4.142881471389698,50.4366807226018,49.74511095715485,-0.5450387175483282,-0.4059345999430981,-2.0629187989865834,-2.578094421066133,30.934942133763588,0.8699998855590803,0.4737578334076389,0.4345004081726067,-0.7045567604806031,1.5735575768258183,-0.1350281761539982,1.0040289924992116,0.33243248453763385,91.0569420871813,52.86027872040822,0.5695285843266057,8,-0.5050005912780762,-1.0749998092651367,-3.1175003051757812,-3.250000476837158,-0.3400001525878924,0,0.08032887225692731,2.374997019764994,15.050000190734865,1.0754698647761114,15.359999656677244,-1.4000020807432414,14.81999969482422,0.08032887225692731
8202,2005-08-16,15.09000015258789,15.550000190734865,15.06999969482422,15.5,2092300.0,-0.04554081264510579,-1.1333319204849064,-0.7068952193036544,47.53086686237264,47.674921567909934,0.06938560431036045,0.4455988283239023,-1.3074202763785792,-1.869932338909619,31.68003548270526,0.7400007247924787,0.3355425318552374,-0.3544998645782478,-1.1974637273857986,0.48846399822930486,-0.7759817959820232,0.06698206682552765,0.9652867521401802,32.52035861241218,-9.02286489530345,0.421481931403776,8,0.21499967575073242,-0.12999963760375977,-2.3500001430511475,-2.5300002098083496,0.6700000762939453,1,0.10337968523312746,-1.3793085871665227,15.8100004196167,2.374997019764994,15.050000190734865,1.0754698647761114,15.359999656677244,0.10337968523312746
8203,2005-08-17,15.68000030517578,15.8100004196167,15.220000267028807,15.220000267028807,3469300.0,0.0390987506044993,-1.565217842001065,-1.121951730105416,51.97740133288098,46.79113224007217,-0.5660295063388894,-0.20367414139866113,-1.8527225207313087,-2.4694180734795186,29.968634409281268,0.7200002670288086,0.2515636098936067,0.26650023460388006,-0.48459088582422005,1.017591355031982,-0.10904532561017,0.6420457948179301,0.29336936009160475,77.57010845151751,32.80810059579086,0.37554556021405056,8,-0.3750004768371564,-0.6500000953674299,-2.8600001335144025,-3.1200003623962385,0.029999732971193183,2,0.043367365557468895,-1.1333319204849064,15.09000015258789,-1.3793085871665227,15.8100004196167,2.374997019764994,15.050000190734865,0.043367365557468895
8204,2005-08-18,15.34000015258789,15.510000228881836,15.15999984741211,15.489999771118164,2809400.0,-0.021683682778734337,2.6842041861165487,-0.32608610019799106,48.300540762232984,45.127981929183036,-0.1860196729119039,0.08475268850095574,-1.477178939572518,-2.133472322512855,27.9658660965572,0.5200004577636701,0.08840209275103561,-0.03799996376037562,-0.7269688351278809,0.6509689076071279,-0.3824843994441274,0.30648447192337613,0.5563673075864486,41.41413557591356,-3.572149812109785,0.3444844356837518,8,-0.03500032424926758,-0.2799997329711914,-2.5,-2.7800002098083496,0.14999961853027344,3,0.0612777395506765,-1.565217842001065,15.68000030517578,-1.1333319204849064,15.09000015258789,-1.3793085871665227,15.8100004196167,0.0612777395506765
8205,2005-08-19,15.6899995803833,15.920000076293945,15.479999542236328,15.81999969482422,3050500.0,0.022816129355537562,1.66666281344735,0.8666696336609861,53.13588511515617,44.373045239138065,-0.48864164862002113,-0.29950465464504106,-1.7919931488231544,-2.494793028458105,26.876102608988777,0.5799999237060547,-0.03477557908458806,0.32399950027465785,-0.3320621851813854,0.9800611857306993,-0.004031342453362896,0.6520303430026786,-1.0,72.94113027185311,23.47504941933998,0.32803084272802113,8,-0.38499975204467773,-0.6299991607666016,-2.789999485015869,-3.0849995613098145,-0.4399995803833008,4,0.008922902936070898,2.6842041861165487,15.34000015258789,-1.565217842001065,15.68000030517578,-1.1333319204849064,15.09000015258789,0.008922902936070898
8206,2005-08-22,15.59000015258789,15.800000190734865,15.3100004196167,15.6899995803833,1948800.0,-0.006373449998076208,2.0624923631703416,0.7692256904962665,47.947758571637756,46.1502763490408,-0.30467410446147625,-0.21941835495154294,-1.6482184215413564,-2.403298544703425,25.59094144124469,0.48999977111816584,-0.08210640855070928,0.22950005531311035,-0.41653980967925364,0.8755399203054761,-0.09351987718307164,0.5525199878092923,-0.8754005622863765,61.176496987512394,16.60855356013989,0.32301993249618255,8,-0.2850003242492676,-0.5299997329711914,-2.690000057220459,-2.960000514984131,0.39999961853027344,0,-0.0006414514935187965,1.66666281344735,15.6899995803833,2.6842041861165487,15.34000015258789,-1.565217842001065,15.68000030517578,-0.0006414514935187965
8207,2005-08-23,15.5600004196167,15.850000381469727,15.3100004196167,15.739999771118164,1647600.0,-0.001924293308375069,1.6999959468899533,1.8000038147190935,49.70986713672796,48.133770389543876,-0.2228622831230247,-0.21708818567139865,-1.578402756777546,-2.377114723824338,24.337887636871788,0.5399999618530273,-0.1595559223276517,0.2100003242492683,-0.41448270262890397,0.8344833511274405,-0.10224118918981873,0.5222418376883553,-0.8212928195953371,52.63163838688547,9.108709428696557,0.3122415134390864,8,-0.17500019073486328,-0.39499998092651367,-2.6600003242492676,-2.8500003814697266,0.6699991226196289,1,-0.005784071347095132,2.0624923631703416,15.59000015258789,1.66666281344735,15.6899995803833,2.6842041861165487,15.34000015258789,-0.005784071347095132
8208,2005-08-24,15.899999618530273,15.979999542236328,15.359999656677244,15.56999969482422,4072200.0,0.021850847669961038,1.5306129598561387,-1.8333395145780143,59.63114678010708,50.0350443542768,-0.43980262747752796,-0.5398745738962809,-1.8660771915550871,-2.7111675967487443,23.822115289444508,0.6199998855590838,-0.1890921545633759,0.5214995384216312,-0.14943931322584092,1.1924383900691033,0.18603011259789604,0.8569689642453664,-1.1376661689834595,90.2439081122824,41.05861935376227,0.33546942582373585,8,-0.44499969482421875,-0.20499944686889648,-2.9749996662139893,-3.169999599456787,0.6000003814697266,2,-0.008804993270897898,1.6999959468899533,15.5600004196167,2.0624923631703416,15.59000015258789,1.66666281344735,15.6899995803833,-0.008804993270897898
8209,2005-08-25,16.219999313354492,16.370000839233402,15.899999618530273,15.899999618530273,3856900.0,0.020125767452930265,-1.9375104308228055,0.96969626910962,61.372543703081796,52.226965665199906,-0.6984297460090136,-0.8440817974782746,-2.1334681638218047,-3.0218627688720137,23.4538769005354,0.47000122070312855,-0.07622185827412586,0.8039992809295651,0.03487418338315962,1.5731243784759705,0.41943673215636146,1.1885618297027687,-1.4089592201000976,85.84891825484839,32.83326474627394,0.38456254877320317,8,-0.49999904632568004,-0.5249991416931152,-2.104999780654909,-2.419999599456789,0.3400001525878942,3,-0.03144262002450393,1.5306129598561387,15.899999618530273,1.6999959468899533,15.5600004196167,2.0624923631703416,15.59000015258789,-0.03144262002450393
8210,2005-08-26,16.149999618530273,16.260000228881836,15.869999885559082,16.25,3490800.0,-0.0043156410473201845,5.499960263848049,-0.31250149011754047,63.10483847708896,53.63453874903181,-0.509573029113243,-0.7644451920407729,-2.015746564316533,-2.944946865966413,23.008762507600704,0.3900003433227539,0.06525498415513553,0.7029995918273926,-0.13258002953017467,1.5385792131849598,0.28520978114860895,1.1207894025061762,-1.2454218805171386,79.24517607429993,20.11202677832452,0.41778981067878374,8,-0.4299993515014613,-0.619999408721922,-1.7074990272521973,-2.22999906539917,0.14000129699707387,4,-0.04086686458214128,-1.9375104308228055,16.219999313354492,1.5306129598561387,15.899999618530273,1.6999959468899533,15.5600004196167,-0.04086686458214128
8211,2005-08-29,16.620000839233402,16.649999618530273,15.960000038146973,16.040000915527347,2900400.0,0.029102243455402688,1.1562571712120593,-5.799977111903718,64.80770436970006,55.55418736095708,-0.9527884610619122,-1.194068048889859,-2.4447980455259355,-3.4125735187293387,22.846715311532108,0.6899995803833008,0.14626650334417057,1.1085007667541547,0.1249031857736469,2.0920983477346624,0.6167019762639008,1.6002995572444085,-1.6274977151470509,97.76128378873709,33.724889463162825,0.49179879049025427,8,-0.7150011062622106,-0.9500012397766149,-2.0650002956390416,-2.7000002861022985,-0.75000095367432,0,-0.08243085259053418,5.499960263848049,16.149999618530273,-1.9375104308228055,16.219999313354492,1.5306129598561387,15.899999618530273,-0.08243085259053418
8212,2005-08-30,16.520000457763672,16.75,16.299999237060547,16.719999313354492,2241700.0,-0.006016869820708259,2.461541283057624,-0.3448256584464314,66.86509025280321,57.208375018726215,-0.7024843593647443,-1.0942518147472633,-2.296106162537182,-3.310117274236701,22.604865072697283,0.4500007629394531,0.2621410953416987,0.9730003833770748,-0.10288070214697242,2.0488814689011203,0.4350598406150503,1.5109409261390976,-1.3948976141218061,83.45327442966519,12.81983114738803,0.5379405427620231,8,-0.5650005340576172,-0.8000006675720215,-1.9300000667572021,-2.5999999046325684,-0.8800001144409162,1,-0.032082365130712276,1.1562571712120593,16.620000839233402,5.499960263848049,16.149999618530273,-1.9375104308228055,16.219999313354492,-0.032082365130712276
8213,2005-08-31,16.799999237060547,16.809999465942386,16.280000686645508,16.479999542236328,2147100.0,0.016949078180278576,2.117638479058399,-1.6000076294381873,65.06276396889106,59.07084426391046,-0.901730381018016,-1.3480687711377257,-2.527669206031371,-3.5824943018794837,22.37400401399802,0.5299987792968786,0.2922689601875952,1.192499208450318,-0.02086267440241585,2.405861091303052,0.5858182670239529,1.799180149876685,-1.5124066777828684,98.93614538872862,30.011570203918524,0.6066809414263665,8,-0.7399992942810059,-1.0499997138977033,-2.1949987411499023,-2.649998664855957,-0.8699989318847674,2,-0.033928554804145916,2.461541283057624,16.520000457763672,1.1562571712120593,16.620000839233402,5.499960263848049,16.149999618530273,-0.033928554804145916
8214,2005-09-01,16.75,16.860000610351562,16.430000305175778,16.75,2935300.0,-0.0029761451982837084,2.9090719933416884,0.0,68.80531762329883,60.81189232037075,-0.704807105410783,-1.2196220390162367,-2.432040393131505,-3.523968983223261,23.411671155855824,0.4300003051757848,0.3999900637519982,1.0529999732971191,-0.22177707494252275,2.327777021536761,0.4156114491772982,1.69038849741694,-1.279718611922556,88.88883537185083,16.93002248795247,0.6373885241198208,9,-0.6649994850158691,-0.9749999046325684,-2.1449995040893555,-2.59999942779541,-1.5799999237060547,3,-0.014925373134328401,2.117638479058399,16.799999237060547,2.461541283057624,16.520000457763672,1.1562571712120593,16.620000839233402,-0.014925373134328401
8215,2005-09-02,16.809999465942386,16.940000534057614,16.569999694824222,16.899999618530273,1465200.0,0.0035820576682021876,3.3529002580501377,-100.0,63.08900360174629,62.49425287927169,-0.6584724991577957,-1.2034977301160623,-2.444127528011066,-3.5635105637944093,24.746148218757213,0.37000083923339133,0.44588045014828737,1.0254994869232217,-0.3042328092156623,2.3552317830621057,0.36063333885378057,1.6903656349926628,-1.1451573867465665,86.73459159891271,16.48139785713235,0.6648661480694416,9,-0.6849989891052282,-0.9949994087219292,-2.204998970031742,-2.6599988937377965,-2.1199998855590856,4,-0.014872100413001688,2.9090719933416884,16.75,2.117638479058399,16.799999237060547,2.461541283057624,16.520000457763672,-0.014872100413001688
8216,2005-09-06,16.729999542236328,16.829999923706055,16.5,16.809999465942386,1931100.0,-0.004759067593555932,4.499960263848049,0.8888865341415572,75.78618238351656,65.39162124002598,-0.44673698088557146,-1.0281449578427928,-2.2990709412956676,-3.456284719140106,25.934829676402998,0.3299999237060547,0.5483441383246479,0.8514996051788337,-0.4658224779743456,2.1688216883320113,0.19283856360224405,1.5101606467554234,-0.8611321102626217,68.18166054966369,-6.561744532280727,0.6586610415765889,9,-0.5799994468689,-0.9149994850158709,-2.0724990367889404,-2.5799989700317383,-2.5399999618530273,1,-0.02629997840694298,3.3529002580501377,16.809999465942386,2.9090719933416884,16.75,2.117638479058399,16.799999237060547,-0.02629997840694298
8217,2005-09-07,16.530000686645508,16.850000381469727,16.399999618530273,16.670000076293945,1616200.0,-0.011954504546512701,-1.2499952316466079,1.7499940395297604,65.23300798968523,66.01405026331244,-0.10579965176701478,-0.7525283828892135,-2.023392458882604,-3.221803273759754,27.035436810979263,0.4500007629394531,0.5941406234575055,0.57900071144104,-0.712638706295337,1.870640129177417,-0.06681899742714847,1.2248204203092286,-0.4897519583383776,37.87879663613002,-34.99898092404773,0.645819708868189,9,-0.1250004768371582,-0.7150006294250506,-1.6000001430511475,-2.380000114440918,-2.160000801086426,2,-0.03992745152271149,4.499960263848049,16.729999542236328,3.3529002580501377,16.809999465942386,2.9090719933416884,16.75,-0.03992745152271149
8218,2005-09-08,16.440000534057614,16.639999389648438,16.309999465942386,16.399999618530273,1530800.0,-0.005444655102803786,-1.9999826605632496,-0.2857220708446613,71.65359179207735,67.15638893986751,0.07694683134485558,-0.5638477648198048,-1.8533295923036661,-3.1040403323567567,28.52641292066218,0.32999992370605113,0.6886351342329782,0.40800051689147665,-0.7843716086387076,1.600372642421659,-0.18818554587361547,1.0041865796565688,-0.25579151683040635,20.635055191914383,-53.90016132309531,0.5961860627650913,9,-0.035000324249264025,-0.6250004768371564,-1.3900001049041713,-2.289999961853024,-2.2100009918212855,3,-0.04866181050770357,-1.2499952316466079,16.530000686645508,4.499960263848049,16.729999542236328,3.3529002580501377,16.809999465942386,-0.04866181050770357
8219,2005-09-09,16.680000305175778,16.709999084472653,16.34000015258789,16.469999313354492,1134500.0,0.014598525749495828,1.7407475433924602,5.249904634751474,70.37042269827512,67.96367607555486,-0.1016269293965486,-0.7377086469154541,-1.992063377667936,-3.320667392725369,30.055089591495676,0.3699989318847621,0.7890960214878859,0.5820002555847132,-0.5998376004623118,1.7638381116317383,-0.008918672438799291,1.1729191836082258,-0.3748646452557054,58.73019236940693,-15.345446500744607,0.5909189280235129,9,-0.23000001907348278,-0.8650002479553205,-1.757499933242796,-2.529999732971188,-2.3100004196166957,4,-0.04496402795432053,-1.9999826605632496,16.440000534057614,-1.2499952316466079,16.530000686645508,4.499960263848049,16.729999542236328,-0.04496402795432053
8220,2005-09-12,17.100000381469727,17.200000762939453,16.579999923706055,16.620000839233402,2530900.0,0.025179860228397244,-1.2142832814490365,2.285701310614821,77.45458770001159,69.36888533447836,-0.4164969420918716,-1.0500920454038685,-2.296414438274205,-3.699446405698879,31.904738907348555,0.6200008392333984,0.8228972872536673,0.8995003223419182,-0.2549049090951314,2.0539055537789697,0.32229770662339163,1.4767029380604448,-0.7900009155273402,88.76401845624994,12.517365052926124,0.5772026157185257,9,-0.3599996566772461,-1.1550002098083496,-2.320000171661377,-2.9499998092651367,-3.170000076293947,0,-0.11286551240473719,1.7407475433924602,16.680000305175778,-1.9999826605632496,16.440000534057614,-1.2499952316466079,16.530000686645508,-0.11286551240473719
8221,2005-09-13,17.079999923706055,17.299999237060547,16.930000305175778,17.0,1998800.0,-0.0011696173869881754,-2.3636371517993395,0.1666666666666679,77.73724850727156,70.57690291830818,-0.36250487606083936,-0.9803300515948195,-2.155066748715658,-3.6363259809614785,32.81456763935166,0.3699989318847692,0.8240042510610532,0.8159998893737779,-0.38667077373780856,2.018670552485366,0.21466455781798288,1.417335220929571,-0.7399997711181641,77.77784199828524,-1.395808109573835,0.601335331555794,9,-0.28999996185302734,-1.0850005149841309,-2.3399996757507324,-2.929999351501465,-2.7899999618530273,1,-0.1399297631146691,-1.2142832814490365,17.100000381469727,1.7407475433924602,16.680000305175778,-1.9999826605632496,16.440000534057614,-0.1399297631146691
8222,2005-09-14,16.649999618530273,17.180000305175778,16.559999465942386,17.149999618530273,1416000.0,-0.025175662007993704,1.2142832814490392,-6.250005960470162,63.25089268022425,70.37558388623408,0.09820205730956388,-0.4505669474045817,-1.6013782599441022,-3.157763813024962,33.731422788683936,0.6200008392333913,0.81484038624777,0.3079996109008789,-0.7699633294392285,1.3859625512409863,-0.2309818592691748,0.8469810810709326,-0.11799964904785298,34.343457696345936,-41.63583571389724,0.5389814701700539,9,0.1549997329711914,-0.6550002098083496,-1.9324991703033447,-2.4999990463256836,-2.6999998092651385,2,-0.14774775342392,-2.3636371517993395,17.079999923706055,-1.2142832814490365,17.100000381469727,1.7407475433924602,16.680000305175778,-0.14774775342392
8223,2005-09-15,16.360000610351562,16.870000839233402,16.020000457763672,16.690000534057614,2140800.0,-0.017417358247621917,1.463767314703973,0.6599998474121023,52.50002554487211,68.56388476640889,0.35673847909628975,-0.11279502808952557,-1.1930240195997648,-2.820555937690507,33.863361386916395,0.8500003814697301,0.7487913921502418,-0.015999412536622515,-1.047960231197603,1.015961406124358,-0.531979821867111,0.49998099679386776,0.9399986267089844,26.56253725293851,-46.17853158598149,0.5159804093304898,9,0.2999992370605469,-0.36500120162963867,-1.6425001621246338,-2.2100000381469727,-2.3000001907348633,3,-0.12163818157398698,1.2142832814490392,16.649999618530273,-2.3636371517993395,17.079999923706055,-1.2142832814490365,17.100000381469727,-0.12163818157398698
8224,2005-09-16,16.280000686645508,16.479999542236328,15.850000381469727,16.360000610351562,2417100.0,-0.00488997070424535,2.937521979364729,0.2424240672774063,52.313188275158,67.36657195234352,0.4057240414323111,0.04346671963134696,-0.9957372725615841,-2.688702596218512,34.005479676748664,0.6299991607666016,0.6756591798546019,-0.14299936294555593,-1.0549342595760791,0.7689355336849655,-0.5989668112608157,0.31296808536970566,0.994398574829102,29.65521686571071,-40.51728000469299,0.45596744831526087,9,0.2949991226196289,-0.2050008773803711,-1.570000410079956,-2.130000114440918,-2.15000057220459,4,-0.12592144090576096,1.463767314703973,16.360000610351562,1.2142832814490392,16.649999618530273,-2.3636371517993395,17.079999923706055,-0.12592144090576096
8225,2005-09-19,15.829999923706055,16.239999771118164,15.369999885559082,16.15999984741211,2246600.0,-0.027641323339045565,2.551021599760219,4.125002980235081,35.842262787794624,62.92835866392998,0.784602099433986,0.5317572022234565,-0.4573732331226914,-2.1878210263203783,33.36127361711904,0.9100008010864258,0.5821849627805449,-0.6000001430511475,-1.4901331220195182,0.2901328359172233,-1.045066632535331,-0.1549336535669621,1.387423382568361,23.834206876241197,-41.078466906843275,0.445066489484185,9,0.5049996376037598,0.2849998474121094,-1.0949997901916504,-1.6799993515014648,-1.3999996185302752,0,-0.09222994600022483,2.937521979364729,16.280000686645508,1.463767314703973,16.360000610351562,1.2142832814490392,16.649999618530273,-0.09222994600022483
8226,2005-09-20,15.579999923706055,16.190000534057614,15.539999961853027,15.869999885559082,1897700.0,-0.01579279856000604,-2.513517693241521,0.8787879663612982,34.01357852089498,59.45953316739772,0.9547184758657501,0.8231741641778747,-0.14169252871876203,-1.8835662676998997,33.07336686841864,0.6500005722045863,0.46301300017110236,-0.849500131607055,-1.741628846456205,0.042628583242095175,-1.29556448903163,-0.4034357741824799,1.5265779773254415,11.602209362550559,-48.8598831620259,0.44606435742457523,9,0.7549996376037598,0.6049995422363281,-0.7849998474121094,-1.4299993515014648,-1.5799999237060547,1,-0.105904982452515,2.551021599760219,15.829999923706055,2.937521979364729,16.280000686645508,1.463767314703973,16.360000610351562,-0.105904982452515
8227,2005-09-21,15.470000267028807,16.049999237060547,15.40999984741211,15.75,2313300.0,-0.007060311759685911,-2.199992370616383,0.9655164475955955,25.9927775461492,54.3861093622946,1.0041407288908548,0.9761323340972954,0.024714824694973103,-1.7205184007795697,32.78987321097384,0.6399993896484375,0.3719341029292629,-0.9549997806549104,-1.8662972979859962,-0.04370226332382465,-1.4106485393204533,-0.49935102198936754,1.532382953074345,6.666687859415646,-46.90750178158199,0.4556487586655426,9,0.8649992942810076,0.714999198913576,-0.45000004768371404,-1.319999694824217,-1.9099998474121076,2,-0.07627668292228229,-2.513517693241521,15.579999923706055,2.551021599760219,15.829999923706055,2.937521979364729,16.280000686645508,-0.07627668292228229
8228,2005-09-22,15.760000228881836,15.93000030517578,15.100000381469727,15.420000076293945,2426100.0,0.018745957132987545,1.4411751506243835,-1.2142874172771814,33.554811907438506,50.295485941090526,0.6789362778697807,0.7115897736761596,-0.20498938419472523,-1.9544469003693727,32.51093764967891,0.8299999237060529,0.2459740330454494,-0.6579998493194594,-1.5882312128590819,0.272231514220163,-1.1231155310892689,-0.1928841675496482,1.1444399911486727,47.826104984402576,-1.2281018835756328,0.4651156817698108,9,0.4399995803833008,0.4399995803833008,-0.627500057220459,-1.609999656677246,-2.3600006103515625,3,-0.11484774069353676,-2.199992370616383,15.470000267028807,-2.513517693241521,15.579999923706055,2.551021599760219,15.829999923706055,-0.11484774069353676
8229,2005-09-23,15.710000038146973,15.970000267028807,15.619999885559082,15.760000228881836,1764100.0,-0.003172600888877719,-2.043475015859969,-0.14705931851585904,31.666670375401324,45.20793957168938,0.6446654953315623,0.7604096600330976,-0.0991893417288523,-1.850332138557377,31.683096314204846,0.3500003814697248,0.17575085218252084,-0.6825000762939446,-1.6622287328146363,0.2972285802267489,-1.1723644045542905,-0.19263574803359873,1.0500849947986737,53.508770462180934,8.839973853369564,0.4898643282603464,9,0.48999977111816406,0.48999977111816406,-0.5425000190734863,-1.5599994659423828,-2.1700000762939453,4,-0.10502861963868548,1.4411751506243835,15.760000228881836,-2.199992370616383,15.470000267028807,-2.513517693241521,15.579999923706055,-0.10502861963868548
8230,2005-09-26,15.489999771118164,16.100000381469727,15.390000343322756,15.850000381469727,1744700.0,-0.014003836186798568,-1.5357168402015078,7.199984741269145,30.25477687661281,39.93210939050508,0.6842235386992925,0.9786026329948072,0.1777838580003639,-1.5817373571203355,31.030688092883718,0.7100000381469709,0.08575364962858245,-0.8695003509521477,-1.925141291821621,0.1861405899173274,-1.3973208213868844,-0.34167988051741105,1.1372784897094093,35.779755509437116,-5.670486751019958,0.5278204704347372,9,0.6500005722045898,0.7100000381469727,-0.30749964714050293,-1.3399991989135742,-2.0,0,-0.08779855886202337,-2.043475015859969,15.710000038146973,1.4411751506243835,15.760000228881836,-2.199992370616383,15.470000267028807,-0.08779855886202337
8231,2005-09-27,15.25,15.760000228881836,14.850000381469727,15.739999771118164,3705100.0,-0.01549385246381052,2.4339572394583135,1.3611081676768533,29.874204971581776,36.22358853398926,0.7122384266236992,1.1707266194127328,0.48120188223825267,-1.2922889365692285,30.168938670776836,0.9099998474121094,-0.02920713786125617,-1.0410000801086419,-2.1983636279094547,0.11636346769217099,-1.6196818540090483,-0.46231830620823544,1.2550960304789456,31.999969482421875,-9.492993711085013,0.5786817739004066,9,0.6100006103515643,0.8249998092651367,-0.06749987602233887,-1.0999994277954102,-1.5200004577636719,1,-0.053770471791752206,-1.5357168402015078,15.489999771118164,-2.043475015859969,15.710000038146973,1.4411751506243835,15.760000228881836,-0.053770471791752206
8232,2005-09-28,15.989999771118164,16.149999618530273,15.510000228881836,15.579999923706055,4903300.0,0.04852457515528941,-1.3272737361196845,-0.8367347733173479,44.12531629368793,35.293065283857686,-0.14664958713514054,0.4100058735070107,-0.1906312892251183,-1.979312353909764,28.84255532495798,0.8999996185302734,-0.20180180055692176,-0.2745002746582017,-1.4340550249690374,0.885054475652634,-0.8542776498136213,0.3052771004972161,0.3495866944598589,87.69231220674497,41.76150544297991,0.5797773751554183,9,-0.3249998092651367,0.08500003814697266,-0.8074996471405029,-1.8399991989135742,-2.0500001907348633,2,-0.12445277045673186,2.4339572394583135,15.25,-1.5357168402015078,15.489999771118164,-2.043475015859969,15.710000038146973,-0.12445277045673186
8233,2005-09-29,16.229999542236328,16.270000457763672,15.56999969482422,15.850000381469727,4573600.0,0.015009366763823362,2.043475015859977,0.9268275663152802,44.12531629368793,34.383301730361005,-0.45486299313508205,0.13187493822624674,-0.44176638458307416,-2.1650410432225016,27.287500313777198,0.7000007629394513,-0.3816863416188898,-0.006000518798828125,-1.1378253339929465,1.1258242963952902,-0.5719129263958855,0.5599118887982311,-1.3799991607666016,97.183034269143,50.68720633775257,0.565912407597059,9,-0.6699991226196289,-0.1549997329711914,-0.9549992084503174,-2.0799989700317383,-2.0099992752075213,3,-0.1645101169393952,-1.3272737361196845,15.989999771118164,2.4339572394583135,15.25,-1.5357168402015078,15.489999771118164,-0.1645101169393952
8234,2005-09-30,16.5,16.65999984741211,16.229999542236328,16.290000915527347,3122800.0,0.01663588819340589,-1.6060479955611042,0.5526303901540345,41.847821579989436,35.05058604060487,-0.7715069215670081,-0.16634373570214223,-0.7119348436665582,-2.375455982250223,25.320545426949355,0.43000030517578125,-0.4861943241163402,0.27649993896484304,-0.8367934435521249,1.389793321481811,-0.28014675229363917,0.833146630223327,-1.621599617004394,91.16022681648667,47.94513621148285,0.5566466912584839,9,-0.744999885559082,-0.4250001907348633,-0.9249999523162842,-2.34999942779541,-2.5399999618530273,4,-0.18787881099816528,2.043475015859977,16.229999542236328,-1.3272737361196845,15.989999771118164,2.4339572394583135,15.25,-0.18787881099816528
8235,2005-10-03,16.559999465942386,16.989999771118164,16.530000686645508,16.809999465942386,3196100.0,0.003636331269235571,-1.9677594014569117,-1.1904813805631447,43.010745245343074,36.050271232210214,-0.8013352014803257,-0.25932881096888494,-0.767540059617609,-2.3793869089130695,23.201630637243525,0.48999977111816406,-0.5356415391628513,0.3489994049072287,-0.7419567702401366,1.4399555800545922,-0.1964786826664522,0.8944774924809114,-1.6103351043701206,79.90652206464326,39.367100900769216,0.545478087573682,10,-0.639999389648441,-0.48499965667724965,-0.8524992465972918,-2.4099988937377965,-2.7199993133544957,0,-0.1823671256934729,-1.6060479955611042,16.5,2.043475015859977,16.229999542236328,-1.3272737361196845,15.989999771118164,-0.1823671256934729
8236,2005-10-04,16.290000915527347,16.809999465942386,16.280000686645508,16.549999237060547,2384500.0,-0.016304260816573324,-2.785722070844712,1.0399932861327983,44.94383497351147,38.155944279694914,-0.46939335476757016,-0.025280125533630127,-0.48877932820100334,-2.059110776395052,21.086886740757926,0.5299987792968786,-0.5889789162231942,0.10100078582764027,-0.9633083570722114,1.165309928727492,-0.43115378562228557,0.6331553572775661,-1.2179164293823277,52.70276539862334,10.90951713223022,0.5321545714499258,10,-0.370000839233402,-0.21500110626221058,-0.6650006771087646,-2.1400003433227575,-2.640001296997074,1,-0.17188465236611927,-1.9677594014569117,16.559999465942386,-1.6060479955611042,16.5,2.043475015859977,16.229999542236328,-0.17188465236611927
8237,2005-10-05,15.869999885559082,16.350000381469727,15.84000015258789,16.299999237060547,2846900.0,-0.02578275054410384,-1.0816386110575884,1.6538543363117735,43.360423028265224,39.24545662645344,0.014879299885032893,0.36126216864314387,-0.06697258408670947,-1.599865291779004,19.420753389428583,0.5100002288818359,-0.5633981959578058,-0.286000204086303,-1.3467130719692193,0.7747126637966133,-0.8163566380277594,0.24435622985515515,-0.6828404823156742,21.1267728603108,-21.65976199934596,0.5303564339414578,10,0.05000019073486328,0.2049999237060547,-0.08250021934509277,-1.7199993133544922,-1.819999694824217,2,-0.1348456432737627,-2.785722070844712,16.290000915527347,-1.9677594014569117,16.559999465942386,-1.6060479955611042,16.5,-0.1348456432737627
8238,2005-10-06,15.640000343322756,15.949999809265135,15.399999618530273,15.880000114440918,3512500.0,-0.014492724883105712,1.8947442390415228,0.5581398443512413,41.666660457848245,40.35656663561421,0.25263392619272373,0.556802239941609,0.17638198993451226,-1.330761953076438,18.165713954002545,0.5500001907348615,-0.5132163920120671,-0.4759997367858855,-1.5518475507113525,0.5998480771395833,-1.0139236437486208,0.06192417017684804,-0.344670518006863,15.094383758508206,-28.140625153270527,0.5379239069627341,10,0.27999973297118963,0.43499946594238104,0.19749951362609686,-1.4650001525878924,-1.6600008010864276,3,-0.1086956985691655,-1.0816386110575884,15.869999885559082,-2.785722070844712,16.290000915527347,-1.9677594014569117,16.559999465942386,-0.1086956985691655
8239,2005-10-07,15.93000030517578,16.010000228881836,15.739999771118164,15.75,1355100.0,0.018542196642395536,-1.6999942779759294,-0.7500019868233855,51.35870142672848,42.70144714118261,-0.0032152832525333963,0.21895938035697604,-0.10113108343691657,-1.5832472454918953,16.693741331618078,0.36999988555908025,-0.41873196801759605,-0.14849977493286382,-1.1934127782477457,0.8964132283820163,-0.6709562765903048,0.37395672672457714,-0.5329902831117508,33.33337331967389,-11.845305078155306,0.5224565016574402,10,-0.010000228881834161,0.14499950408935725,-0.025000572204588067,-1.725000381469723,-1.6800003051757795,4,-0.1073446331065907,1.8947442390415228,15.640000343322756,-1.0816386110575884,15.869999885559082,-2.785722070844712,16.290000915527347,-0.1073446331065907
8240,2005-10-10,15.170000076293945,16.299999237060547,15.010000228881836,16.299999237060547,3151700.0,-0.047708739128831334,1.28318578095857,-6.277762471919699,45.107398785305314,44.39402423159634,0.789660675919313,0.8716448936003438,0.6608479594078212,-0.7964770587755687,14.783793292090852,1.289999008178711,-0.38166774463466346,-0.8119999885559075,-1.8153543058557986,0.19135432874398361,-1.3136771472058513,-0.31032282990596194,1.8199996948242188,8.888884179384078,-38.862450422373925,0.5016771586499454,10,0.8299999237060547,0.9049997329711914,0.7600002288818359,-0.9399995803833008,-0.48999977111816584,0,-0.07976269163227179,-1.6999942779759294,15.93000030517578,1.8947442390415228,15.640000343322756,-1.0816386110575884,15.869999885559082,-0.07976269163227179
8241,2005-10-11,14.6899995803833,15.470000267028807,14.550000190734865,15.350000381469727,4559000.0,-0.03164143002614339,1.044443314164492,0.5840719391673489,41.44735989037766,44.09647352011743,1.3207637727095154,1.2262841890902436,1.1437379985098364,-0.2938227163343292,12.817335124491605,0.9200000762939418,-0.3454228802823618,-1.1725004673004147,-2.1943641865559016,-0.15063674804492955,-1.683432326928159,-0.6615686076726721,2.2604001998901353,7.777743045198239,-43.30457534558542,0.5109318596277427,10,1.080000400543213,1.2350001335144043,1.2800006866455078,-0.4199991226196307,-0.37999916076660156,1,-0.057862454191658474,1.28318578095857,15.170000076293945,-1.6999942779759294,15.93000030517578,1.8947442390415228,15.640000343322756,-0.057862454191658474
8242,2005-10-12,14.1899995803833,14.8100004196167,13.979999542236328,14.640000343322756,5168500.0,-0.034036760672729316,1.1012656088539503,0.6818185102180326,33.5429684305778,42.92065709088297,1.7193951603878777,1.6153579126485393,1.6254028560230438,0.22487627023300227,12.056137323163341,0.8300008773803711,-0.29597285890895897,-1.5495004653930664,-2.7490177514731755,-0.3499831793129591,-2.149259108433121,-0.9497418223530119,2.6643842163085907,9.051726972872896,-40.689225424754824,0.5997586430400538,10,1.2950000762939453,1.4499998092651367,1.792500495910641,0.08000087738036932,0.2700004577636719,2,-0.038054966724561434,1.044443314164492,14.6899995803833,1.28318578095857,15.170000076293945,-1.6999942779759294,15.93000030517578,-0.038054966724561434
8243,2005-10-13,14.369999885559082,14.550000190734865,13.960000038146973,14.380000114440918,4438900.0,0.012685011310685335,2.3714257687968763,0.022222693171703382,36.32652799073263,42.307180025409984,1.394448688565971,1.3477262739915368,1.4358733479641206,0.06736622178198459,12.630468535690476,0.5900001525878924,-0.2196934009010718,-1.2700001239776615,-2.5780322145294043,0.03803196657407959,-1.9240161692535338,-0.615984078701791,2.311920855865477,17.521366998863332,-30.43171192100314,0.6540160452758709,10,1.1050000190734863,1.2599997520446777,1.7400002479553223,-0.09999942779541193,-0.319999694824217,3,-0.02226859411083193,1.1012656088539503,14.1899995803833,1.044443314164492,14.6899995803833,1.28318578095857,15.170000076293945,-0.02226859411083193
8244,2005-10-14,14.229999542236328,14.600000381469727,14.020000457763672,14.579999923706055,3117300.0,-0.00974254310631173,1.9743486915142832,34.999237078008775,36.92945737906539,41.63148137360135,1.3170933590328353,1.3979444374144698,1.5848310946437252,0.2262372854064818,13.57979907148249,0.5799999237060547,-0.2550657759058428,-1.3075004100799568,-2.7213699029459804,0.10636908278606505,-2.014435156512967,-0.600565663646945,2.2341675429260235,11.538444295823354,-36.38661782285415,0.7069347464330112,10,1.1550002098083514,1.4000000953674316,1.8800005912780762,0.040000915527341974,-0.25,4,-0.017568517782307058,2.3714257687968763,14.369999885559082,1.1012656088539503,14.1899995803833,1.044443314164492,14.6899995803833,-0.017568517782307058
8245,2005-10-17,14.369999885559082,14.489999771118164,14.09000015258789,14.229999542236328,2581100.0,0.00983839408477949,1.1052605161384232,-0.4000005449561583,40.67796541678091,41.15749586729795,0.9317565966378822,1.2047231027818466,1.4523758487443104,0.11138249469188821,15.300976459997925,0.39999961853027344,-0.3130062601713064,-1.0945000648498535,-2.5930114767880497,0.40401134708834263,-1.8437557708189516,-0.34524435888075544,1.8938338358420381,27.152303659961508,-21.845860857057477,0.7492557059690985,10,0.7850003242492676,1.2599997520446777,1.762500286102295,-0.09999942779541193,-0.07999992370605469,0,-0.008350722791562015,1.9743486915142832,14.229999542236328,2.3714257687968763,14.369999885559082,1.1012656088539503,14.1899995803833,-0.008350722791562015
8246,2005-10-18,13.93000030517578,14.529999732971193,13.800000190734865,14.449999809265135,5179700.0,-0.030619316902394278,1.147059524761173,-3.7142730635349896,26.69683902279884,39.30598653335724,1.1195138125446231,1.5966308787451684,1.9017332212092395,0.5676778056651219,17.214700139517465,0.7299995422363281,-0.4043800634098744,-1.4519996643066424,-3.0981448984153754,0.19414556980209063,-2.2750722813610107,-0.6289270472522759,2.1495267215650085,12.87129554265912,-29.94214462245087,0.8230726170543669,10,1.1199994087219256,1.6199994087219256,2.4125001430511492,0.47000026702881037,0.3999996185302752,1,0.053840630550548774,1.1052605161384232,14.369999885559082,1.9743486915142832,14.229999542236328,2.3714257687968763,14.369999885559082,0.053840630550548774
8247,2005-10-19,14.289999961853027,14.800000190734865,13.350000381469727,14.630000114440918,11587900.0,0.025843478017978816,3.2647034074206878,0.6538470708415633,28.634365675286517,37.85795377973928,0.5719704509929286,1.2055026249332137,1.5480528143828565,0.22878743885376096,19.119888817848302,1.4499998092651385,-0.5115380764250528,-1.0329999923706055,-2.748969692399605,0.682969707658394,-1.8909848423851052,-0.1750151423561057,1.5615743812871692,64.82756579531508,27.69803500137526,0.8579848500144998,10,0.5349998474121094,0.9750003814697248,2.1024997234344482,0.15999984741210938,0.5500001907348633,2,0.0013996121635453385,1.147059524761173,13.93000030517578,1.1052605161384232,14.369999885559082,1.9743486915142832,14.229999542236328,0.0013996121635453385
8248,2005-10-20,13.949999809265135,14.5,13.770000457763672,14.210000038146973,3488500.0,-0.023792872882821392,-1.354841289862117,0.7647062123439112,22.342729060279055,34.63395685013379,0.7230723678674007,1.4787665450767378,1.8989335414501713,0.5895711485082078,20.557708974629303,0.7299995422363281,-0.6324116480914306,-1.2825001239776626,-3.0899104339770975,0.5249101860217724,-2.186205278977381,-0.3787949689779442,1.6013856584746051,41.37927632552509,10.626385638621493,0.9037051549997179,10,0.8750000000000018,1.2200002670288104,2.4499995708465594,0.5000000000000018,0.6400003433227557,3,0.03655915669211063,3.2647034074206878,14.289999961853027,1.147059524761173,13.93000030517578,1.1052605161384232,14.369999885559082,0.03655915669211063
8249,2005-10-21,14.0600004196167,14.210000038146973,13.6899995803833,14.0,4538700.0,0.007885348520112911,1.8888941870845883,-0.23077064152881036,23.175980509028676,32.197132597214164,0.35751301718823747,1.3057610847179006,1.7839075799927713,0.49721295500173746,22.187781945615072,0.5200004577636719,-0.7255431596189759,-1.0899995326995846,-2.955339967749392,0.7753409023502229,-2.0226697502244875,-0.15732931517467996,1.2272188377706392,48.9655263131932,23.421051427708107,0.9326702175249041,10,0.34999990463256836,1.109999656677246,2.2674992084503174,0.3899993896484375,0.1699991226196289,4,-0.0007112538110511935,-1.354841289862117,13.949999809265135,3.2647034074206878,14.289999961853027,1.147059524761173,13.93000030517578,-0.0007112538110511935
8250,2005-10-24,14.130000114440918,14.25,13.949999809265135,14.100000381469727,2483300.0,0.004978641019566021,1.222227716652257,0.4999920527696098,25.78475494536579,30.45684315887951,0.13910342497021233,1.189643145934717,1.719586063102648,0.43650023637627733,23.457835966926176,0.30000019073486506,-0.8023941398625443,-0.9519998550415032,-2.8637320977814014,0.9597323876983967,-1.907865976411454,0.0038662663284458887,0.9247528778363066,53.793092108508354,30.37512668694382,0.9558661213699496,10,-0.04999971389770508,1.0399999618530273,2.1949996948242188,0.31999969482421875,0.5,0,-0.010615751662400141,1.8888941870845883,14.0600004196167,-1.354841289862117,13.949999809265135,3.2647034074206878,14.289999961853027,-0.010615751662400141
8251,2005-10-25,14.43000030517578,14.619999885559082,14.109999656677244,14.130000114440918,2993400.0,0.021231435831926104,-1.9999915852539782,10.000095368280451,33.41014731188062,30.44208525680205,-0.22535462735704748,0.8696481193227381,1.4043663230435648,0.15369330987246066,23.628301886574864,0.5100002288818377,-0.9531771435458687,-0.6109996795654311,-2.542630044919525,1.3206306857886645,-1.5768148622424771,0.3548155031116167,0.42018237380454515,74.48276315659642,48.67751534904405,0.9658151826770477,10,-0.35500001907348455,0.7399997711181658,1.7949993610382098,0.06999921798706232,1.3599996566772479,1,-0.009702033289114786,1.222227716652257,14.130000114440918,1.8888941870845883,14.0600004196167,-1.354841289862117,13.949999809265135,-0.009702033289114786
8252,2005-10-26,14.0,14.449999809265135,13.970000267028807,14.329999923706055,1966600.0,-0.02979905031752117,-1.4615399663523387,-1.0999990463262965,31.938329646424307,29.95450766299001,0.19540931083529323,1.2046832773074865,1.8370479554425785,0.6035108054727054,24.73646366346233,0.4799995422363281,-1.0389567159027884,-0.9414999961853034,-2.8723168832450234,0.9893168908744165,-1.9069084397151634,0.02390844734455655,0.6701608032790531,33.33336751519725,5.918256130185579,0.9654084435298598,10,0.07500028610229492,1.1700000762939453,2.2599995136260986,0.6199994087219238,1.4600000381469727,2,0.023571423121861113,-1.9999915852539782,14.43000030517578,1.222227716652257,14.130000114440918,1.8888941870845883,14.0600004196167,0.023571423121861113
8253,2005-10-27,13.5600004196167,13.920000076293945,13.460000038146973,13.869999885559082,2344000.0,-0.03142854145595009,1.2439034602108319,0.9393925382192295,24.733484714679662,28.599399589169373,0.5681772771032723,1.5119136770831485,2.2556509342739837,1.0617685486983675,26.34128878899847,0.5399999618530273,-1.0848668928347553,-1.2479996204376214,-3.1729122515695245,0.67691301069428,-2.210455936003573,-0.2855433048716698,1.0599994659423828,8.620723674474739,-17.300315342671702,0.9624563155659508,10,0.5149998664855957,1.609999656677246,2.6999990940093994,1.4749994277954102,1.8699998855590803,3,0.09439525762251955,-1.4615399663523387,14.0,-1.9999915852539782,14.43000030517578,1.222227716652257,14.130000114440918,0.09439525762251955
8254,2005-10-28,13.399999618530273,13.609999656677244,12.979999542236328,13.5600004196167,3479800.0,-0.011799468741531816,3.846168235954408,0.5161325055836189,28.36186349266606,27.230943819823274,0.6683447207628923,1.5049203883639208,2.402915657040369,1.2362487094649879,28.952764787499476,0.6300001144409162,-1.0520229116080149,-1.2530004024505619,-3.1019957047350957,0.5959948998339719,-2.177498053592828,-0.32850275130829587,1.067600326538086,25.60975538840414,-2.3638796293835327,0.9244976511422669,10,0.49000024795532227,1.5850000381469727,2.8000001907348633,1.8600001335144043,2.1200008392333984,4,0.08880601253241949,1.2439034602108319,13.5600004196167,-1.4615399663523387,14.0,-1.9999915852539782,14.43000030517578,0.08880601253241949
8255,2005-10-31,13.539999961853027,13.789999961853027,13.479999542236328,13.479999542236328,2585700.0,0.01044778711255745,-9.333275053643804,-0.37500074505432934,34.66667955185979,28.11648165638561,0.4450267495980089,1.1879768647018771,2.24026020733554,1.109134076949104,31.411530394082938,0.3900003433227539,-1.0453915841477635,-0.9620000839233391,-2.6406790526794524,0.7166788848327741,-1.8013395683013957,-0.12266059954528252,0.7193359268188484,34.14635990149244,3.46862120647636,0.839339484378057,10,0.34999990463256836,1.4449996948242188,2.6599998474121094,1.7899994850158691,1.7100000381469727,0,0.050960087321068936,3.846168235954408,13.399999618530273,1.2439034602108319,13.5600004196167,-1.4615399663523387,14.0,0.050960087321068936
8256,2005-11-01,13.489999771118164,13.5600004196167,13.210000038146973,13.539999961853027,2577800.0,-0.003692776283288901,6.777690653046952,-0.8333306842565366,39.39394902700718,29.311990917687904,0.47611809712064534,1.0724368745104602,2.2697809595502143,1.176330860708097,34.368138487325886,0.35000038146972656,-1.0370688415054676,-0.8720002174377441,-2.3813062103349694,0.6373057754594811,-1.6266532138863568,-0.11734722098913153,0.5902290290527343,34.69388681899074,1.2277026922438736,0.7546529964486131,11,0.309999942779541,1.494999885559082,2.6800003051757812,1.869999885559082,1.5,1,0.08450706913750095,-9.333275053643804,13.539999961853027,3.846168235954408,13.399999618530273,1.2439034602108319,13.5600004196167,0.08450706913750095
8257,2005-11-02,13.729999542236328,13.93000030517578,13.489999771118164,13.550000190734865,2518200.0,0.017790939598976152,-1.9333350287532505,-3.599973297220968,40.47618980040118,31.326819888812587,0.16575993413557732,0.6997709834810149,2.0126354555870556,0.9528624464807329,36.46667847961167,0.4400005340576154,-1.0602541789525723,-0.525000429153442,-1.8796728546765067,0.8296719963696226,-1.2023366419149735,0.15233578360808941,-0.75,78.94730501893308,41.66874713113696,0.6773362127615321,11,0.07000017166137695,1.255000114440918,2.2375006675720215,1.630000114440918,1.6100006103515625,2,0.1500364521702795,6.777690653046952,13.489999771118164,-9.333275053643804,13.539999961853027,3.846168235954408,13.399999618530273,0.1500364521702795
8258,2005-11-03,13.9399995803833,14.15999984741211,13.720000267028807,13.899999618530273,3100900.0,0.015294977796683096,-1.2000052452262373,0.22222281091219495,45.772596859771284,33.8375550388951,-0.05119110572199048,0.37511327057396215,1.7766155281685894,0.7646148468407041,37.871898814125366,0.43999958038330256,-0.9727630130877163,-0.23000035285949672,-1.4223798088545028,0.9623791031355093,-0.8261900808569997,0.3661893751380063,-0.9410000228881827,81.35591439562926,39.13511510824405,0.5961897279975031,11,-0.1399998664855957,1.0450000762939453,1.9300003051757812,1.4200000762939453,1.6500005722045898,3,0.10903877356658276,-1.9333350287532505,13.729999542236328,6.777690653046952,13.489999771118164,-9.333275053643804,13.539999961853027,0.10903877356658276
8259,2005-11-04,14.220000267028807,14.600000381469727,14.0600004196167,14.25,3630400.0,0.02008613307560858,-2.0857191124819825,-0.7499940395298825,47.89916594940771,36.29471181712197,-0.34208267750237376,-0.04170300857081699,1.4629959860296982,0.5059802330118064,39.16510558940966,0.6600008010864258,-0.9108399823022637,0.13550033569335795,-0.7243766887182161,0.995377360104932,-0.2944381765124291,0.565438847899145,-1.1745606979370091,72.66186902281326,27.35625470112334,0.4299385122057868,11,-0.42000055313110174,0.7649993896484393,1.5974998474121112,1.2449994087219256,1.2799997329711932,4,0.08509142161920624,-1.2000052452262373,13.9399995803833,-1.9333350287532505,13.729999542236328,6.777690653046952,13.489999771118164,0.08509142161920624
8260,2005-11-07,13.960000038146973,14.329999923706055,13.81999969482422,14.260000228881836,3459900.0,-0.018284122644124268,1.318185069347353,10.000095368279919,50.44247364386338,38.187192520675616,-0.1215111133077098,0.1296461615406379,1.6879196307084925,0.7834968020677096,39.70152277823542,0.5100002288818342,-0.7893313595389202,-0.06399989128112793,-0.7562243780452551,0.6282245954829992,-0.4101121346631924,0.28211235210093655,-0.8212868203124994,53.95682120532054,4.360590522399697,0.346112243382064,11,-0.1700000762939453,1.0249996185302734,1.9549999237060547,2.034999370574951,1.4899997711181623,0,0.11174788075600683,-2.0857191124819825,14.220000267028807,-1.2000052452262373,13.9399995803833,-1.9333350287532505,13.729999542236328,0.11174788075600683
8261,2005-11-08,13.84000015258789,14.140000343322756,13.699999809265135,13.8100004196167,2097800.0,-0.00859598031741915,-2.519990844761465,-0.09999904632628992,42.857151507243216,39.40039494965549,-0.10505129406155334,0.19257455624671493,1.7555734574596578,0.9139465351256746,39.82648704162237,0.44000053405762074,-0.6781552865684013,-0.14149980545044016,-0.7622388296538443,0.47923921875296394,-0.4518693175521431,0.16886970665126277,-0.6136097049353015,31.53154856003849,-15.471375680905606,0.3103695121017023,11,-0.05000019073486328,1.0549993515014666,2.1574997901916504,2.154999256134033,1.8400001525878888,1,0.10187860056840092,1.318185069347353,13.960000038146973,-2.0857191124819825,14.220000267028807,-1.2000052452262373,13.9399995803833,0.10187860056840092
8262,2005-11-09,13.649999618530273,13.800000190734865,13.390000343322756,13.760000228881836,3538000.0,-0.013728362136043004,3.315775736585775,-3.666719649044728,45.0000015894557,41.652230157963935,0.033615626154135825,0.3584218451924137,1.8931646519741996,1.1173899489419625,39.5528413772323,0.44999980926513494,-0.5958302870562822,-0.3045003414154053,-0.9339689278877792,0.32496824505696864,-0.6192346346515922,0.010233951820781684,-0.3411925748486553,21.487542728154637,-25.143335777084687,0.3147342932361871,11,0.1400003433227539,1.015000343322754,2.3475003242492676,2.3449997901916504,1.1300001144409197,2,0.09816851209056465,-2.519990844761465,13.84000015258789,1.318185069347353,13.960000038146973,-2.0857191124819825,14.220000267028807,0.09816851209056465
8263,2005-11-10,14.050000190734865,14.15999984741211,13.65999984741211,13.760000228881836,4698500.0,0.02930407204272578,-1.040813307824205,-2.636348661395494,49.84802096806269,44.03958098856357,-0.323598820187911,-0.07039045681390022,1.4352956362198643,0.7310593240045318,38.99690698602176,0.5100002288818359,-0.5719007483077867,0.11150021553039657,-0.48910578494798074,0.7121062160087739,-0.18880278470879297,0.4118032157695861,-0.6637215467859612,54.545440215262495,7.870737325270603,0.30030300023918904,11,-0.14499998092651545,0.5899991989135724,1.947499752044676,1.9449992179870588,0.10999965667724432,3,0.09181494265770218,3.315775736585775,13.649999618530273,-2.519990844761465,13.84000015258789,1.318185069347353,13.960000038146973,0.09181494265770218
8264,2005-11-11,13.979999542236328,14.1899995803833,13.90999984741211,14.09000015258789,3097800.0,-0.004982252494537209,-1.2399978637695312,-0.37931249938339784,47.720358662295034,45.48998977861193,-0.1817902703118346,-0.021164615496378048,1.4470331770292635,0.8128649284554719,38.497203662471605,0.2799997329711914,-0.5058170647004943,0.05399956703186071,-0.5312725088951602,0.6392716429588816,-0.23863647093165063,0.34663560499537205,-0.5899991989135724,62.76590024359281,16.289719184637335,0.29263603796351056,11,-0.07499933242797852,0.6599998474121094,2.017500400543213,2.0149998664855957,0.32000064849853693,4,0.11516456817379961,-1.040813307824205,14.050000190734865,3.315775736585775,13.649999618530273,-2.519990844761465,13.84000015258789,0.11516456817379961
8265,2005-11-14,14.25,14.399999618530273,13.920000076293945,13.979999542236328,3082000.0,0.019313338097612043,-1.4615399663523612,-2.454535996670828,47.23926254738383,46.361691280875995,-0.38049943606057823,-0.31686178201658066,1.1187715233694142,0.5566786626623728,37.82765998509182,0.4799995422363281,-0.3500466955940045,0.330000019073486,-0.238321843149075,0.898321881296047,0.04583908796220548,0.6141609501847665,-0.7873996543884267,85.14854196311636,40.47114686557358,0.28416093111128016,11,-0.25499963760375977,0.3899993896484375,1.747499942779541,1.7449994087219238,0.35000038146972656,0,0.08771929824561409,-1.2399978637695312,13.979999542236328,-1.040813307824205,14.050000190734865,3.315775736585775,13.649999618530273,0.08771929824561409
8266,2005-11-15,14.68000030517578,15.050000190734865,14.390000343322756,14.399999618530273,5306900.0,0.030175460012335398,-3.400010172551964,1.0370378219528325,60.42943959709355,48.57871903606404,-0.6972720336853495,-0.7249622180631032,0.6368844749908344,0.15159580921902993,36.443132273069814,0.8000001907348651,-0.19919426141570185,0.7225003242492658,0.06019545773277635,1.3848051907657553,0.3913478909910211,1.0536527575075105,-1.1491559574127166,77.71084821869685,30.293208074644326,0.3311524332582445,11,-0.4600000381469691,-0.4550004005432111,1.3574995994567889,1.3149991035461444,0.26999950408935547,1,0.05245228120450873,-1.4615399663523612,14.25,-1.2399978637695312,13.979999542236328,-1.040813307824205,14.050000190734865,0.05245228120450873
8267,2005-11-16,14.3100004196167,14.739999771118164,14.020000457763672,14.649999618530273,3799600.0,-0.025204351353359855,1.7692307692307692,-1.2142798754776951,61.755469867819144,50.35459381473603,-0.2641221767753468,-0.37248460070816947,0.956075941432637,0.5503627501756689,34.768980282881785,0.7199993133544922,-0.09681689146633587,0.3515004158020023,-0.31297516975390494,1.0159760013579096,0.019262623024047798,0.6837382085799568,-0.6576236044158925,46.76261954373207,-5.3327855963032675,0.33223779277795373,11,-0.09000015258788885,-0.2950005531311035,1.5374994277954102,1.6149992942810059,0.4199991226196289,2,0.09573723587604044,-3.400010172551964,14.68000030517578,-1.4615399663523612,14.25,-1.2399978637695312,13.979999542236328,0.09573723587604044
8268,2005-11-17,14.460000038146973,14.640000343322756,14.06999969482422,14.260000228881836,3088100.0,0.010482153328566612,1.0357150763875396,-0.5882361190973732,66.6666566700905,52.43987056147856,-0.3716898218538187,-0.5083822641113063,0.7588647707383398,0.43221053235457774,33.00435503885647,0.5700006484985352,-0.007051637180262915,0.4760000228881829,-0.22522928677999943,1.1772293325563652,0.12538536805409173,0.826614677722274,-0.6958133529034409,48.245616236551236,-6.90261901909156,0.3506146548340911,11,-0.2399997711181623,-0.44500017166137695,1.1024994850158691,1.1799993515014648,0.19999980926513672,3,0.022129992668051823,1.7692307692307692,14.3100004196167,-3.400010172551964,14.68000030517578,-1.4615399663523612,14.25,0.022129992668051823
8269,2005-11-18,14.050000190734865,14.68000030517578,14.039999961853027,14.460000038146973,5642200.0,-0.02835406959408615,-1.9767436702684398,-2.0500011920940233,57.391301944112,53.21196259483951,0.01302977232014868,-0.10452929340563522,1.108178338320414,0.8802998971115503,31.048202433487425,0.6400003433227521,0.05762313372970951,0.06650018692016779,-0.6345151742713231,0.7675155481116587,-0.28400749367557765,0.41700786751591323,-0.18294842505202702,11.504433741162828,-44.38777583986194,0.35050768059574544,11,0.1700000762939453,-0.035000324249269354,1.502499580383299,1.5799994468688947,0.569999694824217,4,0.00782915695259434,1.0357150763875396,14.460000038146973,1.7692307692307692,14.3100004196167,-3.400010172551964,14.68000030517578,0.00782915695259434
8270,2005-11-21,13.979999542236328,14.15999984741211,13.93000030517578,14.149999618530273,2546700.0,-0.004982252494537209,1.421041007880358,0.41463448673694575,57.060509069242194,54.79011343506162,0.09629180324805198,-0.04884690815760173,1.1018881443890898,0.9920421417988408,29.14949899096051,0.2299995422363299,0.08658620406046325,0.003999567031859996,-0.6936177328517541,0.7016168669154741,-0.34480908290994705,0.35280821697366704,1.070000648498537,4.464218050842912,-51.874231773528514,0.3488086499418069,11,0.24000072479248225,0.03500032424926758,1.5275001525878906,1.6500000953674316,0.6300001144409162,0,0.022889889769434735,-1.9767436702684398,14.050000190734865,1.0357150763875396,14.460000038146973,1.7692307692307692,14.3100004196167,0.022889889769434735
8271,2005-11-22,14.289999961853027,14.390000343322756,13.880000114440918,13.899999618530273,2442000.0,0.022174565791660328,-1.3720976652686898,-2.294118637031718,57.9096020084252,56.2245134816138,-0.15998772689274787,-0.3898620069838543,0.7182709355779391,0.7277661207216486,27.92358251161941,0.5100002288818377,0.09424550537669951,0.3210000038146976,-0.36004898559796494,1.0020489932273602,-0.01952449089163366,0.6615244985210289,0.7376002311706564,47.67441989409775,-5.564397864843684,0.3405244947063311,11,0.06500005722045898,-0.27500009536743164,1.1024999618530273,1.3399996757507324,0.2799997329711932,1,0.0216935213746845,1.421041007880358,13.979999542236328,-1.9767436702684398,14.050000190734865,1.0357150763875396,14.460000038146973,0.0216935213746845
8272,2005-11-23,14.329999923706055,14.460000038146973,14.149999618530273,14.1899995803833,2946200.0,0.002799157589909562,-1.8181822122616358,0.35897492327819147,55.78634888877256,56.884327695026,-0.10436040862608564,-0.4256973113883564,0.6174634847734382,0.7365824245771542,26.429005342473044,0.3100004196166992,0.11224002285288748,0.34449996948242223,-0.3554393772933313,1.0444393162581758,-0.005469703905454537,0.694469642870299,0.6516962661743193,56.24996274710602,6.296460867333366,0.349969673387877,11,0.13500022888183594,-0.315000057220459,0.9699997901916504,1.2199997901916504,0.4499998092651385,2,0.04326586802930943,-1.3720976652686898,14.289999961853027,1.421041007880358,13.979999542236328,-1.9767436702684398,14.050000190734865,0.04326586802930943
8273,2005-11-25,14.84000015258789,14.90999984741211,14.4399995803833,14.449999809265135,1297200.0,0.03558968817844477,-1.2926797498121732,2.7857099066082784,58.61110176569995,58.094410262070994,-0.5481591769153873,-0.8800046639528425,0.060677260605750405,0.27662427392286304,24.440551054825605,0.5799999237060547,0.18564738458720242,0.790500211715699,0.023510546957730583,1.5574898764736673,0.40700537933671477,1.1739950440946831,0.09762819427490577,93.20391136196764,44.21757721812664,0.3834948323789846,11,-0.375,-0.8250002861022949,0.2049999237060547,0.4849996566772461,-0.14000034332275568,4,-0.007412439974428198,-1.8181822122616358,14.329999923706055,-1.3720976652686898,14.289999961853027,1.421041007880358,13.979999542236328,-0.007412439974428198
8274,2005-11-28,14.59000015258789,15.050000190734865,14.43000030517578,15.0,4031300.0,-0.016846361012766153,1.4313710090617688,-1.0512807345731041,58.774367487330615,59.37608858873175,-0.22633220571581347,-0.5652630451695781,0.26260064883429024,0.5744432807286479,21.994800042494848,0.6199998855590856,0.2653665335699813,0.4810001850128174,-0.25795814147480733,1.219958511500442,0.11152102176900414,0.8504793482566306,-0.7100000381469727,60.68375998708863,11.816978113260888,0.36947916324381236,11,-0.125,-0.5750002861022949,0.4074997901916504,0.7349996566772461,0.5999994277954102,0,0.004797785749975025,-1.2926797498121732,14.84000015258789,-1.8181822122616358,14.329999923706055,-1.3720976652686898,14.289999961853027,0.004797785749975025
8275,2005-11-29,14.229999542236328,14.720000267028807,14.149999618530273,14.65999984741211,2332300.0,-0.024674476119707744,1.0727253180930785,1.0487816224564799,55.09137087436661,58.78296984176208,0.1458730992964874,-0.1590747802708954,0.5838572623715095,0.9677215979630169,19.66435925983544,0.5700006484985334,0.293873666140815,0.0864995956420902,-0.6034061353501183,0.7764053266342987,-0.25845326985401407,0.43145246113819447,-0.32659942626953153,29.91447905747635,-20.271611253867135,0.34495286549610393,11,0.2350006103515625,-0.21499967575073242,0.5600006580352783,1.0950002670288086,1.4700002670288068,1,0.027406911867086547,1.4313710090617688,14.59000015258789,-1.2926797498121732,14.84000015258789,-1.8181822122616358,14.329999923706055,0.027406911867086547
8276,2005-11-30,14.630000114440918,14.729999542236328,14.170000076293945,14.239999771118164,3929600.0,0.02810966866283726,-1.1132065965505762,-0.9069768989194655,62.128707671004385,58.82444070878267,-0.29275185922189273,-0.4946513896887055,0.15702139793971348,0.5929645674455539,16.970005366360468,0.5599994659423828,0.3499765066830456,0.4295001506805427,-0.22027665370271876,1.0792769550638042,0.10461174848891197,0.7543885528721734,-0.7036679969787603,53.333354526082346,-0.4629605707905,0.32488840219163084,11,-0.16499996185302734,-0.6150002479553223,-0.004999876022338867,0.6949996948242188,1.0599994659423828,2,-0.0013670852773222109,1.0727253180930785,14.229999542236328,1.4313710090617688,14.59000015258789,-1.2926797498121732,14.84000015258789,-0.0013670852773222109
8277,2005-12-01,15.789999961853027,15.970000267028807,14.630000114440918,14.899999618530273,7151400.0,0.07928912087068962,1.1439986083995024,2.2820501534436173,68.12498609225838,58.986477311245764,-1.3641957578543575,-1.5730597815838365,-1.0133415674648312,-0.5394205908557446,15.59064917100447,1.3400001525878888,0.42197283338359526,1.4864999771118157,0.5576119588726165,2.415387995351015,1.022055967992216,1.9509439862314153,-1.841194482925415,90.1098768660178,34.9043308714934,0.4644440091195993,12,-0.8649997711181641,-1.315000057220459,-1.1674997806549072,-0.4650001525878906,0.24000072479248047,3,-0.07726410829488273,-1.1132065965505762,14.630000114440918,1.0727253180930785,14.229999542236328,1.4313710090617688,14.59000015258789,-0.07726410829488273
8278,2005-12-02,15.460000038146973,15.84000015258789,15.31999969482422,15.68000030517578,3320300.0,-0.02089929857525652,-1.0799978637736134,-0.24719121591285148,64.62450410371902,59.790166440090985,-0.980542986654994,-1.1840535711641493,-0.7071020506291212,-0.1837639120021599,14.630308081962587,0.5200004577636701,0.4042749351268,1.0805000305175785,0.035381424857176214,2.1256186361779807,0.5579407276873773,1.6030593333477796,-1.4303467676953119,71.97801938682963,16.996448614074488,0.5225593028302011,12,-0.5349998474121094,-0.9850001335144043,-0.8374998569488525,-0.13500022888183594,0.9299993515014648,4,-0.04398449569844143,1.1439986083995024,15.789999961853027,-1.1132065965505762,14.630000114440918,1.0727253180930785,14.229999542236328,-0.04398449569844143
8279,2005-12-05,15.43000030517578,15.479999542236328,15.119999885559082,15.399999618530273,2373700.0,-0.0019404743141765435,4.538492011092037,-0.13636659196226225,62.2406629973301,60.36573909876743,-0.8204871928362163,-1.1159722298164194,-0.700089309960811,-0.1305761397807128,14.356174390705586,0.3599996566772461,0.4112161054363117,0.990000295639037,-0.15185433404214166,2.1318549253202157,0.41907298079844857,1.5609276104796255,-1.3227331548610337,70.32968299772216,18.37238483501723,0.5709273148405893,12,-0.5050001144409162,-0.9550004005432111,-0.8075001239776594,-0.10500049591064275,0.9999999999999982,0,-0.047310465422724324,-1.0799978637736134,15.460000038146973,1.1439986083995024,15.789999961853027,-1.1132065965505762,14.630000114440918,-0.047310465422724324
8280,2005-12-06,15.520000457763672,15.81999969482422,15.399999618530273,15.420000076293945,2655800.0,0.0058328030335619285,-4.99994550482966,3.3332697565009286,59.37499866953962,60.52856095000236,-0.747693318586375,-1.1416412469654258,-0.8054122359502873,-0.19535212638777466,13.918345989612247,0.4200000762939471,0.39294302267530945,1.0020004272460934,-0.2126056737695663,2.216606528261753,0.39469737673826444,1.6093034777539224,-1.338223982780363,75.00001324547529,25.21392497343063,0.6073030505078297,12,-0.46000051498413086,-0.9300003051757812,-1.082500696182251,-0.3800010681152344,0.7199993133544922,1,-0.021262942503026294,4.538492011092037,15.43000030517578,-1.0799978637736134,15.460000038146973,1.1439986083995024,15.789999961853027,-0.021262942503026294
8281,2005-12-07,15.25,15.630000114440918,15.170000076293945,15.539999961853027,3094700.0,-0.017396936198452728,-1.044445480535499,-2.899988555951859,60.73058386396865,61.07792039169082,-0.36564791862187107,-0.8016942514032195,-0.5464508092062985,0.10255032576214163,13.15622101775425,0.46000003814697266,0.4377436086186677,0.6614999771118164,-0.5510882117878673,1.8740881660115,0.05520588266197457,1.2677940715616582,-0.9966945733348709,46.26864290736841,-3.7387932336938334,0.6062940944498423,12,-0.19000005722045898,-0.6599998474121094,-0.8125002384185791,-0.1100006103515625,0.6499996185302734,2,0.02950818421410717,-4.99994550482966,15.520000457763672,4.538492011092037,15.43000030517578,-1.0799978637736134,15.460000038146973,0.02950818421410717
8282,2005-12-08,14.989999771118164,15.510000228881836,14.859999656677244,15.300000190734865,3307400.0,-0.017049195336513834,-1.2807011673294895,1.0689671048088274,55.90199802086145,60.77690886448653,-0.0024375525643520746,-0.4597277737356116,-0.3245944918604735,0.38666918558180896,11.790634991239093,0.6500005722045916,0.49052436989935266,0.3344997406005863,-0.8056661816490518,1.4746656628502244,-0.23558322052423186,0.9045827017254044,-0.668026550838487,13.265311087431611,-35.43799808759191,0.5700829611248189,12,0.07000017166137695,-0.3099994659423828,-0.5975000858306885,0.14999961853027344,2.0,3,0.04669778652124168,-1.044445480535499,15.25,-4.99994550482966,15.520000457763672,4.538492011092037,15.43000030517578,0.04669778652124168
8283,2005-12-09,15.34000015258789,15.399999618530273,14.949999809265135,14.979999542236328,2563200.0,0.02334892507097197,-1.1428558453412923,-1.1612907195309092,64.55980857638912,61.4197356521597,-0.3062608224215033,-0.7463975681317301,-0.7171952883652537,0.021712624898615474,11.066945425365654,0.4499998092651385,0.5316493110353342,0.6200001239776611,-0.5218914216872736,1.761891669642596,0.049054351145192854,1.1909458968101294,-0.9521058504382491,50.00004967053534,-3.2678585490234013,0.5709457728324677,12,-0.2800002098083496,-0.6599998474121094,-0.947500467300415,-0.20000076293945312,1.4699993133544957,4,0.04498047765281221,-1.2807011673294895,14.989999771118164,-1.044445480535499,15.25,-4.99994550482966,15.520000457763672,0.04498047765281221
8284,2005-12-12,15.59000015258789,15.699999809265135,15.300000190734865,15.449999809265135,2151600.0,0.016297261897864068,1.2222222222222243,0.3888891832323196,67.46203612872154,62.794254013754696,-0.44644149743092854,-0.9165899851887023,-1.0164732632861284,-0.23794986741560287,10.50940355270831,0.3999996185302699,0.5939721640364102,0.7895000934600827,-0.35971445134047997,1.9387146382606453,0.21489282105980223,1.364107365860363,-1.138821611843083,76.0417153023991,15.914720270806434,0.574607272400281,12,-0.5199999809265137,-0.9099998474121094,-1.197500467300415,-0.4500007629394531,0.5,0,0.051314896037877755,-1.1428558453412923,15.34000015258789,-1.2807011673294895,14.989999771118164,-1.044445480535499,15.25,0.051314896037877755
8285,2005-12-13,15.5,15.65999984741211,15.09000015258789,15.5,4600000.0,-0.005772941097306639,2.5625014901175405,0.0,63.78131455356225,62.97787700070557,-0.1758378844539159,-0.7674910669919122,-0.9797471583979203,-0.1563176083770994,10.191164950703872,0.5699996948242188,0.6075097830723344,0.636999940872192,-0.5220760690408497,1.796075950785232,0.05746193591567206,1.216537945828712,-0.9880685902038326,76.19050322205642,13.88984275483815,0.5795380049565203,12,-0.19999980926513672,-0.8199996948242188,-1.1075003147125244,-0.3600006103515625,0.7999992370605469,1,0.06000001968875979,1.2222222222222243,15.59000015258789,-1.1428558453412923,15.34000015258789,-1.2807011673294895,14.989999771118164,0.06000001968875979
8286,2005-12-14,15.449999809265135,15.630000114440918,15.3100004196167,15.399999618530273,2088700.0,-0.0032258187570880503,-1.78262311803658,100.0,62.72726425455111,62.37813012984921,0.003030198870227707,-0.6923434922440013,-0.9759962254400083,-0.11138856024512123,10.983534228808981,0.31999969482421875,0.6425346078411209,0.5484997749328588,-0.6358593917400679,1.7328589416057838,-0.043679808403604525,1.1406793582693222,-0.8797456451796624,70.23810064441123,6.875796894176567,0.5921795833364628,12,-0.09999990463256658,-0.7699995040893537,-1.0624999999999982,-0.31000041961669744,1.5099992752075178,2,0.051132684246331106,2.5625014901175405,15.5,1.2222222222222243,15.59000015258789,-1.1428558453412923,15.34000015258789,0.051132684246331106
8287,2005-12-15,15.68000030517578,15.75,15.380000114440918,15.489999771118164,2453400.0,0.014886763673143566,1.2424240672774036,3.7999961853173856,60.194169813172515,61.885870764232926,-0.2729145385038638,-0.8584581096969774,-1.2369869527115167,-0.3462919511018381,11.34315382347434,0.36999988555908203,0.7338406470332774,0.71000027656555,-0.48870098665869754,1.9087015397897975,0.11064964495342622,1.3093509081776737,-1.0537562969725727,91.25004023312543,30.35455396972604,0.5993506316121235,12,-0.34000062942504705,-0.9999999999999982,-1.337500572204588,-0.540000915527342,1.430000305175783,3,0.014030568180657177,-1.78262311803658,15.449999809265135,2.5625014901175405,15.5,1.2222222222222243,15.59000015258789,0.014030568180657177
8288,2005-12-16,14.779999732971193,15.6899995803833,14.630000114440918,15.6899995803833,5927500.0,-0.05739799455919059,1.3296695465539863,-4.78945941876227,51.991608471581046,60.747086928038584,0.581650953341331,0.07035223253044443,-0.3716589414911091,0.5505480455424436,11.326413086090742,1.0599994659423828,0.7450779077343892,-0.20600028038024654,-1.3844097833700406,0.9724092226095493,-0.7952050318751436,0.3832044711146505,1.1900005340576136,13.392824451530933,-45.56605146771401,0.5892047514948976,12,0.4450001716613752,0.0350003242492658,-0.5524997711181658,0.3599996566772443,2.880000114440916,4,0.14952639229193676,1.2424240672774036,15.68000030517578,-1.78262311803658,15.449999809265135,2.5625014901175405,15.5,0.14952639229193676
8289,2005-12-19,14.15999984741211,14.789999961853027,14.109999656677244,14.350000381469727,2928000.0,-0.04194857217595138,-3.6896424719159793,0.20879183067771712,49.30417834269311,59.628106891722304,1.1203756111446932,0.7367912221163646,0.19640006125843712,1.1615145933625133,11.648758908571253,0.680000305175783,0.6039013536627316,-0.831500148773193,-1.9924125081716255,0.3294122106252395,-1.4119563284724101,-0.25104396907397586,1.7832004165649398,3.048791479735984,-57.12265151026689,0.5804561796992166,12,0.7699999809265137,0.7650003433227539,0.11249995231628418,0.9799995422363281,3.739999771118164,0,0.1871468677321062,1.3296695465539863,14.779999732971193,1.2424240672774036,15.68000030517578,-1.78262311803658,15.449999809265135,0.1871468677321062
8290,2005-12-20,14.300000190734865,14.600000381469727,14.260000228881836,14.449999809265135,2279000.0,0.009887030002217356,-1.9565289502927372,0.7894694574110138,46.54088301800787,58.05147346439333,0.8818555033736573,0.65560704234891,0.02951557027565954,1.0122452788425313,11.81746315164396,0.4400005340576172,0.4973167802986058,-0.7074998378753641,-1.8174146706740597,0.40241499492332977,-1.262457254274711,-0.15254242147601715,1.5698720489501916,11.585395992824388,-47.40824860565958,0.5549574163993473,12,0.629999637603758,0.6249999999999982,-0.027500391006471503,0.8399991989135724,3.2799997329711896,1,0.12517482083761,-3.6896424719159793,14.15999984741211,1.3296695465539863,14.779999732971193,1.2424240672774036,15.68000030517578,0.12517482083761
8291,2005-12-21,14.600000381469727,14.609999656677244,14.300000190734865,14.329999923706055,1976900.0,0.020979034037302613,1.137934663220275,-1.8000076294139764,34.78262460258517,55.70487641791819,0.5363605977200816,0.40055896198844465,-0.27896281446388116,0.7078199296570276,12.41164159263132,0.30999946594237926,0.4116903770857654,-0.4229996681213386,-1.4988612860992738,0.6528619498565966,-0.9609304771103062,0.11493114086762901,1.199476954895017,29.878086720378754,-24.139421959483514,0.5379308089889673,12,0.3299994468688965,0.3249998092651367,-0.2825005054473877,0.5399990081787109,2.8199996948242188,2,0.11643827473788648,-1.9565289502927372,14.300000190734865,-3.6896424719159793,14.15999984741211,1.3296695465539863,14.779999732971193,0.11643827473788648
8292,2005-12-22,14.949999809265135,14.970000267028807,14.630000114440918,14.630000114440918,1589600.0,0.023972562921274143,-1.1250029802350698,1.1851820455219704,43.51145112264145,53.36617003416845,0.20125454459408942,0.1047611035544751,-0.6174292537786297,0.3477214086215721,12.939012257772891,0.36999988555908025,0.3427300295115554,-0.10400023460388397,-1.1303767344822457,0.9223762652744796,-0.6171884845430657,0.4091880153352978,0.7818984199121086,53.16456918666057,1.3603291934387727,0.5131882499391816,12,-0.019999980926511896,-0.02499961853027166,-0.7274997234344465,0.18999958038330256,2.9100008010864276,3,0.13444811376932853,1.137934663220275,14.600000381469727,-1.9565289502927372,14.300000190734865,-3.6896424719159793,14.15999984741211,0.13444811376932853
8293,2005-12-23,14.729999542236328,15.050000190734865,14.630000114440918,14.960000038146973,1332900.0,-0.014715737112749872,1.0487768569281888,-0.7187522351763147,41.50485077321641,50.48203832800122,0.363893924780335,0.33318018168678165,-0.39401747099042694,0.5597535405834844,13.115762942889262,0.4200000762939471,0.27740525734574106,-0.3185004711151116,-1.350866866958146,0.7138659247279229,-0.8346836690366288,0.19768272680640564,0.9370227440409149,65.957397160487,15.815047671698636,0.5161831979215172,12,0.20000028610229492,0.19500064849853516,-0.612499475479126,0.4099998474121094,2.270000457763672,4,0.16157509450634366,-1.1250029802350698,14.949999809265135,1.137934663220275,14.600000381469727,-1.9565289502927372,14.300000190734865,0.16157509450634366
8294,2005-12-27,14.65999984741211,14.850000381469727,14.5600004196167,14.829999923706055,1289400.0,-0.004752185811242149,1.7618913543019592,0.7391291728344384,39.512193533440445,47.78546932576546,0.3219571019478078,0.4307792402989854,-0.3168360048899146,0.6313564669717309,13.121222484923303,0.28999996185302734,0.2523511018114224,-0.3920001506805413,-1.418278254085891,0.6342779527248101,-0.9051392023832161,0.12113890102213354,0.9447415336811336,50.63286555002252,3.4846917194054967,0.5131390517026756,12,0.26999998092651367,0.2650003433227539,-0.5424997806549072,0.4799995422363281,2.190000534057617,1,0.20463847416271164,1.0487768569281888,14.729999542236328,-1.1250029802350698,14.949999809265135,1.137934663220275,14.600000381469727,0.20463847416271164
8295,2005-12-28,14.619999885559082,14.670000076293945,14.359999656677244,14.649999618530273,1026300.0,-0.002728510386723393,7.8570727919238665,0.1764689382804699,41.860467408626576,45.466936342884956,0.25032619145344626,0.528596560393849,-0.27448432226790587,0.6711466179222363,13.765814680075817,0.310000419616701,0.1488733109172049,-0.4515001296997063,-1.4255050335753339,0.522504774175923,-0.9385025816375201,0.03550232223810745,0.9249518265575212,42.66662597656226,-4.403078662789895,0.4870024519378146,12,0.309999942779541,0.30500030517578125,-0.5024998188018799,0.5199995040893555,2.7400007247924805,2,0.2243501886898791,1.7618913543019592,14.65999984741211,1.0487768569281888,14.729999542236328,-1.1250029802350698,14.949999809265135,0.2243501886898791
8296,2005-12-29,14.609999656677244,14.699999809265135,14.529999732971193,14.630000114440918,913000.0,-0.0006840101887904959,1.1250029802350838,0.6666878596179503,44.7513822343208,43.75107105634587,0.1437596258819589,0.5660428917064433,-0.24801541700660046,0.6842298568575362,14.407408559471982,0.17000007629394176,-0.002524363798981355,-0.4605003356933608,-1.4364529654010685,0.5154522940143469,-0.9484766505472138,0.02747597916049216,0.8775539732217847,36.2318560146394,-14.489538389860876,0.4879763148538535,12,0.2899999618530291,0.31500053405761896,-0.49249958992004217,0.5299997329711932,2.279999732971193,3,0.20328544399872195,7.8570727919238665,14.619999885559082,1.7618913543019592,14.65999984741211,1.0487768569281888,14.729999542236328,0.20328544399872195
8297,2005-12-30,14.56999969482422,14.649999618530273,14.25,14.510000228881836,1156300.0,-0.0027378482404509796,2.6363715179941565,-2.9999046347509193,38.368577971342546,42.23740100076382,0.01089319394090893,0.5375158819605499,-0.20327767392190488,0.7234390933672206,13.49563920918838,0.39999961853027344,-0.13413898008721148,-0.4395002841949438,-1.3778860316626727,0.49888546327278505,-0.9086931579288091,0.02969258953892151,0.8624517761459369,39.99995231629568,-10.366026384986206,0.4691928737338645,12,0.010000228881834161,0.47000026702880504,-0.3849997520446795,0.569999694824217,2.8000011444091815,4,0.195607442770376,1.1250029802350838,14.609999656677244,7.8570727919238665,14.619999885559082,1.7618913543019592,14.65999984741211,0.195607442770376
8298,2006-01-03,14.779999732971193,14.880000114440918,14.220000267028807,14.5,2081600.0,0.01441318068260311,1.7499965230659877,4.666703754331201,37.61467782883158,40.938567610334765,-0.22250569511729346,0.28876500488924783,-0.3950411311679378,0.5180129045766133,12.371354845337255,0.6599998474121112,-0.2614053962216367,-0.19550023078918244,-1.1142290025625936,0.7232285409842287,-0.6548646166758889,0.26386415509752403,0.5995536654272478,84.8484235470916,36.171655020736665,0.4593643858867057,1,-0.14499950408935725,0.2600002288818324,-0.53999972343445,0.3599996566772443,2.6099996566772443,1,0.20838977895984057,2.6363715179941565,14.56999969482422,1.1250029802350838,14.609999656677244,7.8570727919238665,14.619999885559082,0.20838977895984057
8299,2006-01-04,14.699999809265135,15.039999961853027,14.579999923706055,14.8100004196167,1607800.0,-0.005412714827564891,-1.6285687816415169,-0.39285969734435894,37.73006287519827,39.95958759446703,-0.06465001107848423,0.3280924773434517,-0.300904424868472,0.5935456569064499,11.465353444557097,0.46000003814697266,-0.40167014331175466,-0.23900012969970952,-1.1395241736207105,0.6615239142212914,-0.6892621516602109,0.21126189226079184,0.6287714394644581,58.53655132630548,12.789020039135359,0.45026202196050086,1,-0.064999580383299,0.3400001525878906,-0.4599997997283918,0.38000011444091797,2.2699995040893572,2,0.1564626000393019,1.7499965230659877,14.779999732971193,2.6363715179941565,14.56999969482422,1.1250029802350838,14.609999656677244,0.1564626000393019
8300,2006-01-05,15.1899995803833,15.329999923706055,14.68000030517578,14.739999771118164,2284200.0,0.03333331819564567,-1.2807054528540778,-4.09088465806624,46.48648411797518,41.26001642951036,-0.46391219985709675,-0.1980519766716462,-0.7730387480476928,0.10683249514735849,10.148183418331334,0.6499996185302752,-0.4292492442696947,0.2674996852874756,-0.5996767452736371,1.1346761158485883,-0.16608852999308077,0.7010879005680319,-1.0799999237060565,87.38735255632052,42.88964478372172,0.4335882152805568,1,-0.41499948501586914,-0.1499996185302752,-0.9499995708465576,-0.2049999237060547,1.4499998092651367,3,0.1092824784031059,-1.6285687816415169,14.699999809265135,1.7499965230659877,14.779999732971193,2.6363715179941565,14.56999969482422,0.1092824784031059
8301,2006-01-06,15.699999809265135,15.800000190734865,15.300000190734865,15.4399995803833,2530800.0,0.03357473620607987,1.1739083562421828,0.5777785312985407,50.2512500200679,42.008882973668854,-0.8956561739442677,-0.7089595077758002,-1.268550317416187,-0.4090171683006485,9.476814818365526,0.6100006103515643,-0.3785122203901494,0.7549999237060536,-0.16941748879903784,1.679417336211145,0.2927912174535088,1.2172086299585985,-1.5656001472473147,93.67086162667853,52.81142194391881,0.4622087062525454,1,-0.689999580383299,-0.6599998474121094,-1.4599997997283918,-0.7150001525878888,1.5199995040893572,4,0.10573253638556102,-1.2807054528540778,15.1899995803833,-1.6285687816415169,14.699999809265135,1.7499965230659877,14.779999732971193,0.10573253638556102
8302,2006-01-09,15.6899995803833,15.899999618530273,15.5600004196167,15.649999618530273,1735400.0,-0.0006369572613582619,-2.0909248542384637,0.15384587169423866,64.72491589765747,44.58889020971786,-0.8600964187236517,-0.6786214466055327,-1.2300165918706902,-0.3934875580992845,9.392705831773979,0.3399991989135742,-0.31445783996337795,0.7099997043609623,-0.2727569388054345,1.692756347527359,0.21862138277776388,1.2013780259441607,-1.4889758972167986,87.49999290420622,41.38305946423009,0.4913783215831981,1,-0.6299996376037598,-0.6499996185302752,-1.4499995708465576,-0.7049999237060547,1.640000343322754,0,0.07648182545303928,1.1739083562421828,15.699999809265135,-1.2807054528540778,15.1899995803833,-1.6285687816415169,14.699999809265135,0.07648182545303928
8303,2006-01-10,16.030000686645508,16.079999923706055,15.399999618530273,15.640000343322756,2212400.0,0.02166992449683036,1.7755181480767845,9.750017881410441,83.27402002375705,49.45131537530859,-1.1133839155670344,-1.0163898106053981,-1.5227603882629133,-0.7353466780070708,9.399756521240175,0.6800003051757812,-0.2029751729220841,1.015500783920288,-0.06413823078478487,2.095139798625361,0.4756812765677516,1.5553202912728246,-1.7270384473571792,96.66671752929688,43.2388385947375,0.5398195073525366,1,-0.8800005912780762,-0.9350008964538574,-1.330000638961792,-1.0450010299682617,1.3599987030029297,1,0.08359326857073945,-2.0909248542384637,15.6899995803833,1.1739083562421828,15.699999809265135,-1.2807054528540778,15.1899995803833,0.08359326857073945
8304,2006-01-11,16.389999389648438,16.450000762939453,15.949999809265135,16.079999923706055,4017300.0,0.02245780958093424,1.3255738650225193,0.7948697257577461,84.48843866504471,54.18775662602172,-1.3434535506435452,-1.3843583498513041,-1.825186128455556,-1.0897000496793332,9.169478572631789,0.5000009536743182,-0.14372305762865878,1.3354995250701904,0.11587962985543498,2.555119420284946,0.7256895774628127,1.9453094726775682,-1.9448741356066908,96.61009278117221,36.32424825747006,0.6098099476073775,1,-1.0549988746643066,-1.109999179840088,-1.6899993419647217,-1.4049997329711914,0.8299999237060547,2,0.06101281496273736,1.7755181480767845,16.030000686645508,-2.0909248542384637,15.6899995803833,1.1739083562421828,15.699999809265135,0.06101281496273736
8305,2006-01-12,16.430000305175778,16.5,16.299999237060547,16.5,4071200.0,0.0024405684574098085,4.71433242506812,-0.22580585618567678,83.03248413871175,58.441212393176265,-1.2289417255065427,-1.4241294664290542,-1.8104755572866509,-1.129354210901333,9.351155671641878,0.20000076293945312,-0.04779325423156067,1.3290004253387409,-0.02558487417344324,2.6835857248509267,0.6517077755826488,2.006293075094833,-1.7843875002442608,94.166691170802,28.793776823517035,0.6772926497560927,1,-1.0700001716613734,-1.1250004768371547,-1.7300002574920619,-1.4450006484985316,0.5200004577636754,3,0.032866646265892197,1.3255738650225193,16.389999389648438,1.7755181480767845,16.030000686645508,-2.0909248542384637,15.6899995803833,0.032866646265892197
8306,2006-01-13,16.239999771118164,16.489999771118164,16.0,16.430000305175778,4103200.0,-0.011564244097899357,2.1612942920955645,2.714305177111528,74.71262813849108,62.47944018952611,-0.8754759292214214,-1.235240973563375,-1.5652314247990606,-0.9385115403209525,9.306216826810449,0.48999977111816406,0.06860911240502787,1.0994998931884759,-0.3412671641711178,2.5402669505480713,0.379116364508679,1.8198834218682727,-1.3718605027784285,76.36362375307127,9.056213328252127,0.7203835286797974,1,-0.8799996376037598,-0.934999942779541,-1.4149997234344482,-1.255000114440918,0.8700008392333984,4,0.024630518729541473,4.71433242506812,16.430000305175778,1.3255738650225193,16.389999389648438,1.7755181480767845,16.030000686645508,0.024630518729541473
8307,2006-01-17,15.899999618530273,16.149999618530273,15.619999885559082,16.100000381469727,3559200.0,-0.020935970282004557,2.5333405388909376,1.0526326356472615,71.42856144768389,66.23653836939859,-0.3654009347738665,-0.9253575118811117,-1.1805365956178129,-0.5991587757766883,8.804325565972643,0.619999885559082,0.17601797503820116,0.7484997749328617,-0.7128230072030419,2.2098225570687653,0.01783838386490899,1.4791611660008144,-0.8360370623913056,45.45452969133908,-21.1138741373073,0.730661391067952,1,-0.3599996566772461,-0.5949997901916504,-1.0749995708465576,-0.9149999618530273,1.239999771118164,1,0.08301885072285509,2.1612942920955645,16.239999771118164,4.71433242506812,16.430000305175778,1.3255738650225193,16.389999389648438,0.08301885072285509
8308,2006-01-18,16.989999771118164,17.360000610351562,16.139999389648438,16.649999618530273,9518100.0,0.06855347036094117,1.259257689427655,-1.6999942779759294,81.06664984809889,71.05171469972088,-1.2392672819211423,-1.9408070192923788,-2.2190246318568594,-1.6889034088814565,9.967769096743776,1.460000991821289,0.3073588470191453,1.7279999256134033,0.06469187474374039,3.3913079764830663,0.8963459001785736,2.559653951048235,-1.753712721715873,78.73559280973711,9.732104610448715,0.8316540254348312,1,-0.9699993133544922,-1.2549996376037598,-2.119999647140503,-2.005000114440918,0.010000228881835938,2,0.020011780881002084,2.5333405388909376,15.899999618530273,2.1612942920955645,16.239999771118164,4.71433242506812,16.430000305175778,0.020011780881002084
8309,2006-01-19,16.809999465942386,17.25,16.790000915527347,17.200000762939453,4055500.0,-0.010594485438532253,-1.1395385973394794,-1.14706212343905,78.14907857707964,74.56978075073248,-0.8140989842400401,-1.6359732691531796,-1.9975684013986523,-1.5148011658501144,10.421643199431049,0.4599990844726527,0.47714648894381817,1.4154996395111112,-0.29957862309382577,3.1305779021160483,0.5579605082086445,2.2730387708135797,-1.2763925180071976,68.39075199380899,-3.7812424676720724,0.8575391313024683,1,-0.4799990653991735,-1.074999332427982,-1.9399993419647252,-1.8249998092651403,0.14999961853026633,3,0.03450326841955875,1.259257689427655,16.989999771118164,2.5333405388909376,15.899999618530273,2.1612942920955645,16.239999771118164,0.03450326841955875
8310,2006-01-20,16.09000015258789,16.809999465942386,16.059999465942386,16.809999465942386,3596000.0,-0.04283160834200128,1.0833353201567,1.8461459459195362,66.08695724285377,76.32930377548647,0.052513444605139625,-0.8168775408987425,-1.2352430194496122,-0.803828858276681,10.443764489836182,0.75,0.6316472715759822,0.6060003280639652,-1.0545436621016613,2.26654431822959,-0.22427166701884715,1.4362723231467776,-0.3006980919144091,27.011498347787338,-47.65335015899244,0.8302719950828125,1,0.28999996185302734,-0.35500001907348633,-1.2149999141693115,-1.1050004959106445,0.7000007629394567,4,0.07022990367000426,-1.1395385973394794,16.809999465942386,1.259257689427655,16.989999771118164,2.5333405388909376,15.899999618530273,0.07022990367000426
8311,2006-01-23,16.299999237060547,16.360000610351562,15.9399995803833,16.15999984741211,2438500.0,0.013051527811134278,2.2307506088793687,-0.19444378216998107,68.13416536910992,76.70810927231452,-0.07087895855833537,-0.941244967302131,-1.3957346089314377,-1.029230037435072,10.417747232035032,0.4200010299682617,0.8118535838168306,0.7309994697570801,-0.9129739165716266,2.374972856085787,-0.09098722340727505,1.5529861629214334,1.0600013732910156,39.080406221242484,-38.31822719955521,0.8219866931643537,1,0.0800008773803711,-0.5649991035461426,-1.3099989891052246,-1.3149995803833008,1.3600006103515625,0,0.0398773960922052,1.0833353201567,16.09000015258789,-1.1395385973394794,16.809999465942386,1.259257689427655,16.989999771118164,0.0398773960922052
8312,2006-01-24,16.959999084472653,17.219999313354492,16.469999313354492,16.549999237060547,6428600.0,0.04049079008000778,-1.6315803563063003,2.9285831062670047,70.88121877379047,75.33113135565158,-0.5942790543898298,-1.5209180530632498,-1.991411745936336,-1.6993537567617754,11.39492645446846,0.9200000762939453,0.9532288349464295,1.2904993534088103,-0.43773635475033146,3.0187350615679502,0.4263814993292385,2.1546172074883803,0.3716015052795463,71.8308988911191,-4.43431624954745,0.8641178540795703,1,-0.46999883651733043,-1.2249989509582484,-1.944998979568478,-1.9749994277954066,0.39000129699707387,1,0.008844430069353093,2.2307506088793687,16.299999237060547,1.0833353201567,16.09000015258789,-1.1395385973394794,16.809999465942386,0.008844430069353093
8313,2006-01-25,17.110000610351562,17.170000076293945,16.84000015258789,16.989999771118164,3231600.0,0.008844430069353093,1.7500019868233874,0.2926850826673143,72.77882750020783,74.03006344844748,-0.6425419291858994,-1.5636424419353538,-2.0869165225098936,-1.8631804646983223,12.563484413078028,0.3299999237060547,1.054699117564283,1.3215008258819587,-0.46125018682740304,3.1042518385913205,0.43012531952727784,2.2128763322366396,0.1937679592132575,89.31302711418972,10.358901285524666,0.891375506354681,1,-0.6200003623962402,-1.3750004768371582,-2.1000006198883057,-2.2150011062622053,-0.0699996948242152,2,0.0017532892008622625,-1.6315803563063003,16.959999084472653,2.2307506088793687,16.299999237060547,1.0833353201567,16.09000015258789,0.0017532892008622625
8314,2006-01-26,17.65999984741211,17.899999618530273,17.149999618530273,17.299999237060547,4878100.0,0.0321448987399684,-1.272727798167789,2.9999841055392196,73.08410888426734,72.92468842017588,-1.1101953782438905,-1.9788206042593046,-2.5726476907783056,-2.423148675808898,13.930772287311887,0.7899990081787109,1.1254384378840712,1.7215000629425052,-0.16336798777401285,3.6063681136590233,0.7790660375842471,2.663934088300765,-1.7200002670288086,87.75511395678006,9.460108655110162,0.9424340253582595,1,-0.9000000953674316,-1.6550002098083496,-2.6399998664855957,-2.994999885559082,-1.25,3,-0.03737258511408348,1.7500019868233874,17.110000610351562,-1.6315803563063003,16.959999084472653,2.2307506088793687,16.299999237060547,-0.03737258511408348
8315,2006-01-27,17.899999618530273,18.049999237060547,17.700000762939453,17.90999984741211,2969200.0,0.013590021132040553,1.4137908354873292,-0.02777836646462934,71.65353768993468,72.58478948144737,-1.2513387953645676,-2.066439119824995,-2.752969759892961,-2.672781061405681,15.075916710982234,0.3899993896484375,1.1258183479957715,1.7974998474121087,-0.17315730475468172,3.7681569995788973,0.8121712713287152,2.782828423495502,-1.9208000373840335,92.89101218307837,15.857659744591444,0.9853285760833943,1,-1.065000057220459,-1.7649998664855957,-2.9724996089935303,-3.260000228881836,-2.109999656677246,4,-0.05251399743520224,-1.272727798167789,17.65999984741211,1.7500019868233874,17.110000610351562,-1.6315803563063003,16.959999084472653,-0.05251399743520224
8316,2006-01-30,17.579999923706055,18.07999992370605,17.530000686645508,17.8700008392334,2041300.0,-0.017877078304121996,-1.8205133221174354,28.99942780850658,67.53246960052729,72.15189038731886,-0.8060338019691429,-1.5942647109830226,-2.38964267845072,-2.363095185199672,16.235256557260012,0.5499992370605433,1.0823902165980712,1.3290001392364488,-0.6155458466899546,3.273546125162852,0.3567271462732471,2.3012731321996505,-1.517968356323241,68.94411115218045,-6.485814852906316,0.9722729929632019,1,-0.570000171661377,-1.4299998283386266,-2.6524999141693115,-2.940000534057617,-1.8299999237060547,0,-0.044937372673899745,1.4137908354873292,17.899999618530273,-1.272727798167789,17.65999984741211,1.7500019868233874,17.110000610351562,-0.044937372673899745
8317,2006-01-31,17.420000076293945,17.670000076293945,17.239999771118164,17.59000015258789,3399900.0,-0.009101242781938468,1.6060630581163482,0.5862053089895031,63.33972777261181,70.18223237893142,-0.4556655032712378,-1.2751816347461613,-2.175353312656018,-2.21125084416515,16.799770872926494,0.43000030517578125,1.0504994520167141,1.0265002727508552,-0.8143036681084403,2.8673042136101508,0.10609830232120743,1.946902243180503,-1.2368904075317388,46.77419602933024,-24.8966487764567,0.9204019704296482,1,-0.4100003242492676,-1.2699999809265172,-2.492500066757202,-2.780000686645508,-1.9099998474121094,1,0.013777254309244702,-1.8205133221174354,17.579999923706055,1.4137908354873292,17.899999618530273,-1.272727798167789,17.65999984741211,0.013777254309244702
8318,2006-02-01,17.860000610351562,17.93000030517578,17.420000076293945,17.420000076293945,2742700.0,0.025258354312890807,-1.3181800448226384,-2.5882372740634363,63.894149019788856,68.59835131701023,-0.8485079253410319,-1.55218657691249,-2.5596678272865994,-2.6554940534499565,17.95876540735688,0.5100002288818359,1.0819040825381787,1.3125007629394538,-0.47450365932380834,3.099505185202716,0.418998551807821,2.206002974071085,-1.5630775262927266,76.34416761692277,7.504604589538317,0.8935022111316315,2,-0.8500008583068848,-1.7100005149841344,-2.9325006008148193,-3.385000705718994,-2.1400003433227557,2,-0.028555442970491396,1.6060630581163482,17.420000076293945,-1.8205133221174354,17.579999923706055,1.4137908354873292,17.899999618530273,-0.028555442970491396
8319,2006-02-02,17.0,18.049999237060547,16.989999771118164,17.850000381469727,3098900.0,-0.04815232816135018,-1.4367780308727098,-1.9318167040188654,54.66448148841859,67.32918734429519,0.04612959818781093,-0.5386581190760644,-1.639608811916684,-1.8086121644360347,19.24018511541633,1.0599994659423828,1.1341312191508237,0.33750014305114817,-1.231648320483643,1.9066486065859376,-0.44707408871624565,1.122074374818542,-0.5960923055623297,0.9174520625610295,-62.04494926111241,0.7845742317673947,2,0.009999752044677734,-0.8499999046325719,-2.072499990463257,-2.5250000953674316,-1.3599996566772443,3,0.0023529950310203773,-1.3181800448226384,17.860000610351562,1.6060630581163482,17.420000076293945,-1.8205133221174354,17.579999923706055,0.0023529950310203773
8320,2006-02-03,16.850000381469727,17.329999923706055,16.5,16.850000381469727,2652000.0,-0.008823506972369,-1.3714257687969003,-0.0,55.024716977100496,65.87258196740525,0.35232301962034285,-0.27185717909393503,-1.4277988474487842,-1.679442895239216,20.163615034143703,0.8299999237060547,1.0319624472578681,0.10450048446655202,-1.3040969536102658,1.513097922543368,-0.5997982345718569,0.8087992035049609,1.2299995422363246,22.1519239474876,-37.49949964117752,0.7042987190384083,2,0.4249992370605469,-0.7000002861022985,-1.9225003719329834,-2.375000476837158,-0.9700002670288086,4,-0.026112790747559567,-1.4367780308727098,17.0,-1.3181800448226384,17.860000610351562,1.6060630581163482,17.420000076293945,-0.026112790747559567
8321,2006-02-06,17.360000610351562,17.370000839233402,16.780000686645508,16.850000381469727,1589500.0,0.030267075212810912,1.2264127856970466,100.0,61.69872632511064,64.85230502866305,0.009494966080204392,-0.6863050440671685,-1.878781856808052,-2.2071999705404117,20.375879287006963,0.5900001525878942,0.9619135682066542,0.5315006732940688,-0.8118225889264608,1.8748239355145984,-0.14016095781619597,1.2031623044043336,0.6899986267089844,55.483937655510516,-5.7169598616237,0.6716616311102651,2,-0.07000064849853516,-1.2100005149841344,-2.4325006008148193,-2.885000705718994,-1.4400005340576172,0,-0.09043782219468144,-1.3714257687969003,16.850000381469727,-1.4367780308727098,17.0,-1.3181800448226384,17.860000610351562,-0.09043782219468144
8322,2006-02-07,16.889999389648438,17.430000305175778,16.829999923706055,17.379999160766598,2604800.0,-0.027073802084019993,1.033892497033934,-0.960783433749577,49.110317023694904,62.22247053127273,0.5235828450659632,-0.12837520760449905,-1.3552975802253968,-1.751003022614956,20.47285483284978,0.600000381469723,0.9819857226666606,0.0014994621276862574,-1.2302777503684794,1.233276674623852,-0.6143891441203948,0.6173880683757673,1.1289998626708986,25.16126332991241,-32.42447720860401,0.6158886062480828,2,0.40000057220458984,-0.7399992942810094,-1.9774994850158691,-2.414999485015869,-2.1099996566772443,1,-0.06749552580488083,1.2264127856970466,17.360000610351562,-1.3714257687969003,16.850000381469727,-1.4367780308727098,17.0,-0.06749552580488083
8323,2006-02-08,17.370000839233402,17.440000534057614,17.0,17.040000915527347,2117100.0,0.02841926980051568,-1.146334882465904,-0.6734695466347007,54.729739743655,60.18309618231581,0.0942526310833145,-0.5300140208404507,-1.7915769575350353,-2.2375272463754445,20.30556516315518,0.5500011444091761,0.9898470928682812,0.4145009040832548,-0.7653384151969078,1.5943402233634174,-0.1754187555568265,1.004420563723336,0.6186184280395466,56.12911402997146,-0.08615298762574497,0.5899196596400812,2,-0.08000087738037465,-1.220000743865974,-2.560000896453861,-2.8950009346008336,-2.4100008010864293,2,-0.10708120440330704,1.033892497033934,16.889999389648438,1.2264127856970466,17.360000610351562,-1.3714257687969003,16.850000381469727,-0.10708120440330704
8324,2006-02-09,17.389999389648438,17.790000915527344,17.299999237060547,17.399999618530273,2820300.0,0.0011513269688430139,-4.1578979069417255,-0.03030373089038523,62.45209705990681,59.16071389009048,0.03567881460164912,-0.49672096822612843,-1.7586601160804065,-2.2627211301830776,19.76587280438345,0.4900016784667969,0.9247143455040323,0.3844994544982896,-0.7790792177351769,1.548078126731756,-0.19728988161844185,0.966288790615021,0.5688474922790512,68.99215178344363,8.707603153992487,0.5817893361167328,2,-0.09999942779541016,-1.0599994659423828,-2.552499294281006,-2.914999485015869,-2.34999942779541,3,-0.09603215533254783,-1.146334882465904,17.370000839233402,1.033892497033934,16.889999389648438,1.2264127856970466,17.360000610351562,-0.09603215533254783
8325,2006-02-10,16.969999313354492,17.379999160766598,16.780000686645508,17.379999160766598,2019600.0,-0.0241518166207616,1.926822914243746,40.999046347510614,56.169427286314686,57.89815363295575,0.3463025580332584,-0.03603898505755154,-1.2779284134749354,-1.8432261821797074,18.832398442800564,0.6099987030029297,0.8226502540915668,-0.06250057220459126,-1.1944833063456741,1.0694821619364916,-0.6284919392751327,0.5034907948659502,0.9596706309344469,18.81174095567587,-42.330992029910234,0.5659913670705412,2,0.30500030517578125,-0.5899991989135778,-2.1324992179870605,-2.494999408721924,-1.7899990081787127,4,-0.07837354294912069,-4.1578979069417255,17.389999389648438,-1.146334882465904,17.370000839233402,1.033892497033934,16.889999389648438,-0.07837354294912069
8326,2006-02-13,16.639999389648438,16.950000762939453,16.540000915527347,16.84000015258789,1432000.0,-0.019446077610996815,-1.0500109673174127,0.487806920421668,46.862749497918784,56.06737826910096,0.5911016819292847,0.3430529077072677,-0.9026745237154934,-1.5116636612033876,18.40006639716838,0.4299983978271449,0.6611577615003128,-0.4125004768371596,-1.4987376853528822,0.6737367316785612,-0.9556190810950191,0.1306181274206999,1.2610771557547231,7.999877929687238,-49.65144637151864,0.5431186042578607,2,0.6350002288818359,0.050000667572021484,-1.732499361038208,-2.164999485015869,-1.6599998474121094,0,-0.04567303504111342,1.926822914243746,16.969999313354492,-4.1578979069417255,17.389999389648438,-1.146334882465904,17.370000839233402,-0.04567303504111342
8327,2006-02-14,17.219999313354492,17.219999313354492,16.520000457763672,16.639999389648438,1711800.0,0.03485576592429851,1.4137894747226945,-2.899988555951859,50.99456319479821,54.634090955213125,-0.02263182291260435,-0.14017219762205713,-1.4671437763886725,-2.0849560717039353,18.855689523659546,0.6999988555908203,0.5019646571677114,0.10149946212768413,-0.84075514990122,1.0437540741565883,-0.36962784388676795,0.5726267681421362,0.6530557011406053,55.11800025831799,1.41087532074431,0.4711273060144524,2,0.05500030517578125,-0.4799995422363281,-2.1949992179870605,-2.744999408721924,-2.179999351501465,1,-0.07549357078384833,-1.0500109673174127,16.639999389648438,1.926822914243746,16.969999313354492,-4.1578979069417255,17.389999389648438,-0.07549357078384833
8328,2006-02-15,17.329999923706055,17.389999389648438,16.979999542236328,17.129999160766598,1360600.0,0.006387956721128019,1.5625014901175405,0.3448289469789957,46.75835176665754,53.75563209723967,-0.24107040037430494,-0.23546735633293991,-1.5493767787082167,-2.1921718971886364,17.817921247377676,0.4099998474121094,0.37973300856362613,0.19450006484985494,-0.7502580869773716,1.1392582166770815,-0.2778790110637601,0.66687914076347,0.5155939904991413,63.7794625183601,13.785190144827162,0.47237907591361367,2,-0.1849994659423828,-0.5900001525878906,-2.2799999713897705,-2.8550000190734863,-2.0299997329711896,2,-0.14714369313104636,1.4137894747226945,17.219999313354492,-1.0500109673174127,16.639999389648438,1.926822914243746,16.969999313354492,-0.14714369313104636
8329,2006-02-16,17.389999389648438,17.540000915527347,17.0,17.5,2873200.0,0.003462173468351093,4.6841471249596704,-0.5500009536706687,44.8065168369101,52.6202765261074,-0.2681270978208481,-0.2632855426530192,-1.5793718006322326,-2.2482110521291325,16.79595256646607,0.5400009155273473,0.2961849356370152,0.22549953460693217,-0.7127740587178444,1.1637731279317087,-0.24363726205545788,0.6946363312693222,0.4286826462726552,85.29397465097375,39.04350845528762,0.46913679666238867,2,-0.2349987030029297,-0.5399994850158691,-2.2674994468688965,-2.859999656677246,-2.1699991226196307,3,-0.13973544777396285,1.5625014901175405,17.329999923706055,1.4137894747226945,17.219999313354492,-1.0500109673174127,16.639999389648438,-0.13973544777396285
8330,2006-02-17,17.219999313354492,17.649999618530273,17.15999984741211,17.600000381469727,1893400.0,-0.00977573791032671,1.0416676600783603,3.454535996670828,46.218482680801344,50.90024945451748,-0.04483849067580081,-0.00451988716794105,-1.3836254872393177,-2.071686224141546,17.078962036281954,0.48999977111816406,0.16342344558322708,-0.001000499725343218,-0.7912546919822887,0.7892536925316023,-0.39612759585381596,0.3941265964031295,0.5723090818481786,61.94684738667724,17.7999920834164,0.39512709612847247,2,-0.06499862670898438,-0.36999940872192383,-1.912498950958252,-2.5049991607666016,-2.169999122619627,4,-0.12659694764394247,4.6841471249596704,17.389999389648438,1.5625014901175405,17.329999923706055,1.4137894747226945,17.219999313354492,-0.12659694764394247
8331,2006-02-21,16.950000762939453,17.200000762939453,16.819999694824222,17.170000076293945,1951500.0,-0.015679358953612055,1.71428668742036,0.5789439341464638,45.17454586898515,50.46294154843863,0.17979254969377223,0.3337853145450964,-1.0817830213809003,-1.792834597825225,17.36764524948562,0.3999996185302699,0.13898420077203966,-0.30349912643432475,-0.97947115088974,0.3724728980210905,-0.6414851386620306,0.034486885793381106,0.8164614643591648,38.05315261332275,-5.523365846752483,0.3379860122277073,2,0.2049999237060547,-0.10000085830688477,-1.6175007820129395,-2.210000991821289,-1.460000991821289,1,-0.10442480106748508,1.0416676600783603,17.219999313354492,4.6841471249596704,17.389999389648438,1.5625014901175405,17.329999923706055,-0.10442480106748508
8332,2006-02-22,17.110000610351562,17.389999389648438,16.649999618530273,16.950000762939453,2885300.0,0.009439518596479513,1.055562325490217,-0.7272743035988313,41.83006563107474,49.0296444248186,0.06066086341758492,0.19562942126520255,-1.1990413217253142,-1.9547767862536976,16.746981595323813,0.7399997711181641,0.12763878274245855,-0.15099935531616282,-0.8165075730651203,0.5145088624327947,-0.4837534641906416,0.18175475355831594,0.6311323724010833,46.000099182128906,6.29713132873384,0.3327541088744784,2,0.04500007629394531,-0.26000070571899414,-1.7775006294250488,-2.255000591278076,-1.430000305175783,2,-0.12448866114163559,1.71428668742036,16.950000762939453,1.0416676600783603,17.219999313354492,4.6841471249596704,17.389999389648438,-0.12448866114163559
8333,2006-02-23,17.139999389648438,17.319999694824222,16.819999694824222,17.110000610351562,2371700.0,0.0017532892008622625,1.5641065769395832,0.18749254941229765,51.86169484234438,47.85293306731167,-0.006028623389767063,0.17707187530957924,-1.196352012089747,-1.9903952961971978,16.09277650605953,0.5,0.02414279948882836,-0.12250051498413228,-0.7867097369739078,0.5417087070056432,-0.45460512597901825,0.2096040960107537,0.5763109334491539,48.999977111816406,4.209518711849903,0.33210461099488753,2,-0.054999351501464844,-0.12999963760375977,-1.7174994945526123,-2.284999370574951,-1.6299991607666016,3,-0.12252039104877022,1.055562325490217,17.110000610351562,1.71428668742036,16.950000762939453,1.0416676600783603,17.219999313354492,-0.12252039104877022
8334,2006-02-24,17.0,17.229999542236328,16.950000762939453,17.139999389648438,2525100.0,-0.008167992685751746,-1.3333439298089456,-4.6668362156663274,51.99999593098751,47.389662916719736,0.0813906671364002,0.2794163253316384,-1.0326768613404127,-1.8611979168961312,14.66726764909198,0.279998779296875,0.04735462395849055,-0.2294999122619643,-0.875898190290318,0.4168983657663894,-0.5526990512761394,0.09369922675221076,0.6919841166356377,35.000038146972656,-12.131317160810326,0.32319913901417646,2,0.08500003814697266,0.009999752044677734,-1.122499704360962,-1.6249995231628418,-1.1099996566772443,4,-0.09999998878030203,1.5641065769395832,17.139999389648438,1.055562325490217,17.110000610351562,1.71428668742036,16.950000762939453,-0.09999998878030203
8335,2006-02-27,16.959999084472653,17.200000762939453,16.870000839233402,16.989999771118164,2450600.0,-0.0023529950310203773,-2.1428986639298087,0.21429155313354037,43.90241349472915,47.06073669414312,0.1339054625253624,0.25864483325362286,-0.9660754381216066,-1.8332992996270132,12.973008703450557,0.32999992370605113,-0.008137417449134432,-0.22250080108642933,-0.7962377251392674,0.3512361229664087,-0.5093692631128484,0.06436766093998969,0.7081453498302714,41.8918326790777,-4.010182665510435,0.28686846202641836,2,0.12500095367431996,0.05000066757202504,-0.9274988174438441,-1.5849986076354945,-1.2999992370605433,0,-0.10259427543465272,-1.3333439298089456,17.0,1.5641065769395832,17.139999389648438,1.055562325490217,17.110000610351562,-0.10259427543465272
8336,2006-02-28,16.790000915527347,16.959999084472653,16.600000381469727,16.799999237060547,3537200.0,-0.010023477483612764,1.181823436253739,0.3332697565005732,48.32217084747852,46.7638042111076,0.3658969573708504,0.3862256620033726,-0.7692918080120172,-1.6722037179120335,11.315081029445334,0.35999870300292613,-0.12076422330408931,-0.3529990196227999,-0.9202492688827171,0.2142512296371173,-0.6366241442527567,-0.06937389499284308,0.8547806300895182,24.05073070859343,-23.46381945742782,0.28362512462995837,2,0.3349990844726527,0.21999883651733043,-0.7325007915496862,-1.415000438690189,-0.5900001525878942,1,-0.10363315246655735,-2.1428986639298087,16.959999084472653,-1.3333439298089456,17.0,1.5641065769395832,17.139999389648438,-0.10363315246655735
8337,2006-03-01,17.65999984741211,17.729999542236328,16.84000015258789,16.84000015258789,5953900.0,0.05181649103307606,-1.1707310265261122,-82.01373521559572,54.302664577068605,47.60206119004216,-0.4862596208674468,-0.4899934057220321,-1.6092582947881837,-2.5394303975951757,10.49664761566039,0.9399986267089808,-0.14504479337513487,0.5049999237060554,-0.09606944818726859,1.1060692955993794,0.2044652377593934,0.8055346096527174,-1.1599998474121094,93.80533214053625,45.423228175265244,0.30053468594666216,3,-0.49499988555908203,-0.38500022888183594,-1.6024997234344482,-2.284999370574951,-1.1599998474121094,2,-0.12287656257324009,1.181823436253739,16.790000915527347,-2.1428986639298087,16.959999084472653,-1.3333439298089456,17.0,-0.12287656257324009
8338,2006-03-02,17.350000381469727,17.670000076293945,17.229999542236328,17.350000381469727,4147100.0,-0.017553763795066457,-2.666645474052293,0.0,49.453564584960795,48.11839982871446,-0.1934701924158837,-0.2320586875137245,-1.2431952532202608,-2.2247607298737115,9.358195173208737,0.4400005340576172,-0.08707866693130484,0.22050046920776367,-0.2912756023763201,0.7322765407918475,-0.035387566584279995,0.47638850499980734,-0.8254003906249991,66.37173070917976,19.745832437174286,0.2558880357920424,3,-0.18500041961669922,-0.06000041961669922,-1.2375001907348633,-1.9749999046325684,-1.3400001525878906,3,-0.09625360458651933,-1.1707310265261122,17.65999984741211,1.181823436253739,16.790000915527347,-2.1428986639298087,16.959999084472653,-0.09625360458651933
8339,2006-03-03,17.040000915527347,17.420000076293945,17.030000686645508,17.25,3895900.0,-0.017867403984236585,-2.3913057900585475,-100.0,50.98593985984459,48.64811729305261,0.06890724996540598,0.08547346957882951,-0.8595910156583564,-1.9164767536331908,8.749936888304294,0.3899993896484375,-0.10413383037650803,-0.09149904251098206,-0.6014536101152501,0.418455525093286,-0.3464763263131161,0.16347824129115196,-0.4912929336547869,38.93812927782358,-10.743161523921046,0.2549772838021341,3,0.12499904632568004,0.24999904632568004,-0.927500724792484,-1.665000438690189,-1.2900009155273473,4,-0.08978876786628165,-2.666645474052293,17.350000381469727,-1.1707310265261122,17.65999984741211,1.181823436253739,16.790000915527347,-0.08978876786628165
8340,2006-03-06,16.40999984741211,17.100000381469727,16.379999160766598,17.100000381469727,4485200.0,-0.03697189168230397,1.086958444710439,3.2857311534968767,47.01298881449943,48.85238873144307,0.6391390974757947,0.7176130414577848,-0.166301592456648,-1.2797369800035021,8.622010246408149,0.7200012207031286,-0.11985692194730291,-0.6995000839233398,-1.2918895831682171,-0.10711058467846257,-0.9956948335457767,-0.403305334300903,1.3199996948242188,2.2222724569047867,-50.553155490485835,0.29619474962243836,3,0.6449995040893555,0.8199996948242152,-0.027500152587890625,-0.630000114440918,-0.7600002288818359,0,-0.0316879651995462,-2.3913057900585475,17.040000915527347,-2.666645474052293,17.350000381469727,-1.1707310265261122,17.65999984741211,-0.0316879651995462
8341,2006-03-07,15.789999961853027,16.40999984741211,15.600000381469727,16.40999984741211,6843100.0,-0.03778183371871613,1.6129019853349473,0.8985498633067871,31.61952019573637,47.71788368307215,1.2038906119647308,1.2795656415254726,0.5014156816534587,-0.6488710060439846,8.812848635164414,0.8099994659423828,-0.14890484412509153,-1.2409999370574951,-2.0645966372677513,-0.4174032368472389,-1.6527982871626214,-0.8292015869523688,1.9129995727539075,8.920171607716437,-41.75956195409772,0.4117983501051274,3,0.875,1.0500001907348633,0.6949996948242188,0.17499971389770508,-0.18999958038330078,1,-0.008233066165610148,1.086958444710439,16.40999984741211,-2.3913057900585475,17.040000915527347,-2.666645474052293,17.350000381469727,-0.008233066165610148
8342,2006-03-08,15.75,16.010000228881836,15.300000190734865,15.779999732971193,4669000.0,-0.0025332464819292078,1.8979550528120628,0.04838667501388498,29.319340096276292,45.2131776001757,1.1518121415477438,1.2962395578987156,0.5783688042512054,-0.5901436645805713,9.061320710706624,0.7100000381469709,-0.18162429917524747,-1.2239999294280999,-2.226951301373475,-0.22104855748272456,-1.7254756154007858,-0.722524243455414,1.8688795684814465,18.987334641114572,-28.794641101984077,0.5014756859726873,3,0.7649998664855957,0.9249997138977051,0.8299999237060547,0.23000001907348455,0.4799995422363281,2,0.028571477012028668,1.6129019853349473,15.789999961853027,1.086958444710439,16.40999984741211,-2.3913057900585475,17.040000915527347,0.028571477012028668
8343,2006-03-09,15.510000228881836,16.020000457763672,15.479999542236328,15.81999969482422,2338900.0,-0.015238080705915147,-1.9189172470320177,10.333407508662066,26.499976873364716,42.379842149328724,1.2698158560568373,1.4648517241797592,0.8603871631793893,-0.3354960683991255,9.30350414290487,0.5400009155273438,-0.19821566333558138,-1.370999670028688,-2.5490067022587723,-0.19299263779860176,-1.9600031861437301,-0.7819961539136457,1.969746576934817,9.905662711467093,-31.762677730844196,0.589003516115043,3,1.0049996376037598,1.1649994850158691,1.0699996948242188,0.4699997901916486,0.38000011444091975,3,0.06382977153505398,1.8979550528120628,15.75,1.6129019853349473,15.789999961853027,1.086958444710439,16.40999984741211,0.06382977153505398
8344,2006-03-10,15.720000267028807,15.90999984741211,15.300000190734865,15.470000267028807,2616500.0,0.013539654097227016,-1.0677949115831178,-0.806453002233443,31.435628898355816,40.9946438608428,0.9601204917609767,1.1840305103288475,0.6979689085289653,-0.5272430275895559,9.170102344964125,0.6099996566772443,-0.20914157268625289,-1.077499675750735,-2.3374890247535642,0.1824896732520962,-1.7074943502521496,-0.44750500124932024,1.6289617418829376,23.33333509939652,-15.118471855823195,0.6299946745014152,3,0.7949995994567889,0.9549994468688983,0.8599996566772479,0.25999975204467773,0.8299989700317401,4,0.018447834410109776,-1.9189172470320177,15.510000228881836,1.8979550528120628,15.75,1.6129019853349473,15.789999961853027,0.018447834410109776
8345,2006-03-13,15.640000343322756,15.9399995803833,15.600000381469727,15.710000038146973,1455400.0,-0.005089053584422798,-3.533334181045993,-0.2799987792968679,32.98698815188355,39.29073467244335,0.931103054569542,1.221930390324692,0.8268915585434566,-0.4315053180209407,9.858489370199536,0.3399991989135742,-0.2861590165274279,-1.0909996509551991,-2.4492165110124287,0.2672172091020304,-1.7701080809838157,-0.4118912209265826,1.5860239564983747,30.63065385134194,-7.5464133387826,0.6791084300286151,3,0.87499952316284,0.9050002098083478,0.939999580383299,0.33999967575072887,1.0099992752075178,0,0.007033225975868085,-1.0677949115831178,15.720000267028807,-1.9189172470320177,15.510000228881836,1.8979550528120628,15.75,0.007033225975868085
8346,2006-03-14,15.880000114440918,15.979999542236328,15.520000457763672,15.550000190734865,2222800.0,0.015345253570958173,-1.3589733557650925,-4.714305177111811,34.35112095685912,37.073896492420076,0.6128975306588273,0.9719040561519598,0.6399343992690163,-0.6471864044675009,10.980552790861205,0.45999908447265625,-0.35544036840016346,-0.8129999160766594,-2.2234583466293714,0.5974585144760525,-1.5182291313530172,-0.10777070080030349,1.2304627388350369,80.55551508328087,41.576521117506786,0.705229215276356,3,0.6050000190734863,0.6650004386901855,0.8324997425079346,0.09999990463256658,1.490000724792484,1,-0.014483658328282245,-3.533334181045993,15.640000343322756,-1.0677949115831178,15.720000267028807,-1.9189172470320177,15.510000228881836,-0.014483658328282245
8347,2006-03-15,15.920000076293945,16.170000076293945,15.8100004196167,16.0,2682200.0,0.002518889267302482,-1.4000038147069669,-0.242424067277405,34.517762319957455,35.4143629074197,0.33539239052899106,0.8743459572991767,0.655824991676976,-0.6681363637904099,11.644352913205747,0.3599996566772461,-0.3933503847036519,-0.7079999923706062,-2.1359110510639,0.7199110663226858,-1.4219555217172513,0.005955536976040676,1.081835017229544,71.26436403616941,32.16691899838659,0.7139555293466462,3,0.440000057220459,0.6250004768371582,0.7999999523162842,0.05999994277953924,0.889999389648441,2,-0.020100483246901613,-1.3589733557650925,15.880000114440918,-3.533334181045993,15.640000343322756,-1.0677949115831178,15.720000267028807,-0.020100483246901613
8348,2006-03-16,14.779999732971193,15.920000076293945,14.739999771118164,15.920000076293945,5530900.0,-0.07160806142333487,1.0701753505379474,14.250017881410464,27.530351085519285,32.80818637693912,1.1985396127865169,1.911515899040035,1.832851363164698,0.4899071680701699,12.545283889691412,1.1800003051757812,-0.47235206035801625,-1.7205003261566159,-3.328512754454758,-0.11248789785847535,-2.524506540305685,-0.9164941120075447,2.119725266384977,2.7971995326331185,-35.297604015148494,0.8040062141490704,3,1.1400003433227521,1.4850006103515607,1.9400002956390363,1.2000002861022914,1.9000005722045845,3,0.09810553690542223,-1.4000038147069669,15.920000076293945,-1.3589733557650925,15.880000114440918,-3.533334181045993,15.640000343322756,0.09810553690542223
8349,2006-03-17,14.960000038146973,15.529999732971193,14.630000114440918,14.800000190734865,3917300.0,0.012178640624345594,-2.599998474121101,-0.14035070107589354,30.314958634352564,30.95284969025613,0.7738405408655709,1.6233625350135306,1.6953111331472606,0.32742352633430016,13.326706926108162,0.8999996185302752,-0.6512189634798986,-1.4190000534057603,-3.109143633021173,0.27114352620965043,-2.2640718432134648,-0.573928263598054,1.766946942950156,21.42856700522106,-15.517313495732292,0.8450717898077055,3,0.559999942779541,1.2500004768371582,1.7599999904632568,1.1349997520446742,1.8499994277954137,4,0.06216579564200164,1.0701753505379474,14.779999732971193,-1.4000038147069669,15.920000076293945,-1.3589733557650925,15.880000114440918,0.06216579564200164
8350,2006-03-20,15.039999961853027,15.260000228881836,14.970000267028807,15.050000190734865,1973300.0,0.005347588469388986,-2.866675991505851,-0.06250149011755227,32.4649161483091,31.046782573875323,0.5353690474101445,1.4457952729373034,1.6437797515124473,0.2644655988108937,13.998849255766125,0.3000001907348633,-0.8035059546055052,-1.2300001621246324,-2.972158657922609,0.5121583336733444,-2.1010794100236225,-0.358920914225644,1.4772523325784803,26.62336737455312,-11.459869368214882,0.8710792478989887,3,0.3600001335144043,1.1399998664855957,1.7699999809265137,1.0549998283386195,1.8499994277954102,0,0.100398888233872,-2.599998474121101,14.960000038146973,1.0701753505379474,14.779999732971193,-1.4000038147069669,15.920000076293945,0.100398888233872
8351,2006-03-21,15.18000030517578,15.520000457763672,14.93000030517578,15.0600004196167,2993900.0,0.009308533489218451,-2.1052630258069014,-11.999713904250981,20.89202571607271,30.110414309408256,0.3349658730686631,1.2294251826763816,1.518020379009828,0.1377042128863568,15.10137800907067,0.5900001525878924,-0.9530480335689315,-1.0014997959136966,-2.7777083968245524,0.7747088049971591,-1.8896040963691245,-0.11339549545826877,1.1485267712566678,35.714298984336715,4.486225893153815,0.8881043004554277,3,0.21999979019165217,0.9999995231628436,1.6474995613098162,0.9149994850158674,2.0200004577636737,1,0.09683789748365701,-2.866675991505851,15.039999961853027,-2.599998474121101,14.960000038146973,1.0701753505379474,14.779999732971193,0.09683789748365701
8352,2006-03-22,14.979999542236328,15.15999984741211,14.829999923706055,14.970000267028807,1906500.0,-0.01317528056117756,-1.2758618421701684,0.08332737286318748,21.445783520146108,29.548837270161744,0.46293859099314716,1.3298519340413435,1.7305540909883455,0.35678122187810146,16.026225866015753,0.3500003814697248,-1.055390115810555,-1.0950005054473877,-2.89210348940313,0.7021024785083547,-1.9935519974252607,-0.1964490134695165,1.1786748379969652,27.1317393911122,0.33468156376889624,0.8985514919778713,3,0.4200005531311035,1.200000286102295,2.002500295639038,1.1150002479553187,1.8800010681152344,2,0.1595461528725972,-2.1052630258069014,15.18000030517578,-2.866675991505851,15.039999961853027,-2.599998474121101,14.960000038146973,0.1595461528725972
8353,2006-03-23,15.039999961853027,15.239999771118164,14.9399995803833,14.949999809265135,2499100.0,0.004005368588131608,-4.454518657234013,9.000667620408688,24.358978434502916,28.76254277417809,0.3679514712112333,1.1641444874484321,1.6730813039510082,0.32342515238207525,16.940995058762372,0.3000001907348633,-1.0425445551190649,-0.9300001144409187,-2.7104200879850247,0.8504198591031873,-1.8202101012129717,-0.039790127668865694,0.9658069918010277,45.55555791030786,19.455928857342542,0.890209986772053,3,0.3600001335144043,1.1399998664855957,1.9674997329711914,1.0549998283386195,1.609999656677246,3,0.11768613753847923,-1.2758618421701684,14.979999542236328,-2.1052630258069014,15.18000030517578,-2.866675991505851,15.039999961853027,0.11768613753847923
8354,2006-03-24,15.300000190734865,15.399999618530273,14.989999771118164,15.109999656677244,2049800.0,0.017287249304607233,1.1025666105872687,2.1111134658585153,34.2776325653962,28.905947709012832,0.047057515327455945,0.8118799117197195,1.4070764375492235,0.09440641755948143,17.784842979526807,0.4099998474121094,-1.0131714525349906,-0.5849998950958231,-2.320117220215236,1.1501174300235917,-1.4525585576555304,0.2825587674638843,0.5682260789978759,68.11592800732005,37.38509047187321,0.8675586625597071,3,0.09999990463256658,0.879999637603758,1.642499923706053,0.7949995994567818,1.5999994277954084,4,0.09019608478675645,-4.454518657234013,15.039999961853027,-1.2758618421701684,14.979999542236328,-2.1052630258069014,15.18000030517578,0.09019608478675645
8355,2006-03-27,15.220000267028807,15.479999542236328,15.210000038146973,15.229999542236328,1629700.0,-0.005228753118219132,-17.000127157707347,-0.05262761632285131,40.46823787877429,29.585627367003404,0.0684090544754472,0.7956321876158743,1.478728768655687,0.20300176361487665,18.768727802592377,0.26999950408935547,-0.9492028969883108,-0.57799987792969,-2.259836264261816,1.103836508402436,-1.4189180710957547,0.262918315236373,0.5244033871747522,56.52174513971984,22.0805766792649,0.8409181931660633,3,0.17999982833862482,0.9599995613098162,1.7825000286102313,0.87499952316284,2.07999897003174,0,0.10446775105241013,1.1025666105872687,15.300000190734865,-4.454518657234013,15.039999961853027,-1.2758618421701684,14.979999542236328,0.10446775105241013
8356,2006-03-28,15.050000190734865,15.3100004196167,14.970000267028807,15.170000076293945,2290600.0,-0.01116951861441251,-1.42857483455436,12.000858369096402,38.78206078508747,30.059438307573405,0.12101858274306743,0.8733701306408665,1.6443589495602016,0.4016973869648979,20.430592897129905,0.3400001525878924,-0.9291565511744437,-0.6609999179840074,-2.30639432093213,0.9843944849641133,-1.4836971194580695,0.16169728349005297,0.5829631094924306,33.84621479105744,-2.444431770662412,0.8226972014740607,3,0.22499990463256658,1.129999637603758,1.952500104904173,1.0449995994567818,2.499999046325682,1,0.12225908143485076,-17.000127157707347,15.220000267028807,1.1025666105872687,15.300000190734865,-4.454518657234013,15.039999961853027,0.12225908143485076
8357,2006-03-29,15.489999771118164,15.5,14.949999809265135,15.15999984741211,2140500.0,0.029235852146644703,2.1428548073307603,-2.750001986823428,49.698788432051025,32.5225980127436,-0.4317993497854111,0.276647951130812,1.2159731076701554,-0.010588859444906618,20.829534217114542,0.5500001907348651,-0.9060283660795108,-0.1125003337860111,-1.4793699169222876,1.2543692493502654,-0.7959351253541485,0.5709344577821263,0.04266721053049416,98.21424618062238,56.16594621939207,0.6834347915681378,3,-0.4099998474121094,0.690000057220459,1.512500524520874,0.6050000190734828,2.0900001525878906,2,0.11039386811416652,-1.42857483455436,15.050000190734865,-17.000127157707347,15.220000267028807,1.1025666105872687,15.300000190734865,0.11039386811416652
8358,2006-03-30,15.68000030517578,15.859999656677244,15.520000457763672,15.56999969482422,2712300.0,0.012266012709172491,-2.2381017257038884,0.3333352599485486,49.39394035724617,34.642484870842885,-0.5372016059539888,-0.04730504809560543,1.0048942461238806,-0.17484296629323204,20.990301554414483,0.36999988555908025,-0.9034268419736105,0.16100020408630122,-0.9332318721248729,1.2552322802974754,-0.38611583401928407,0.7081162421918883,-1.0500001907348615,80.21984816663942,34.325195165572154,0.5471160381055866,3,-0.3350005149841291,0.4999995231628436,1.3224999904632586,0.41499948501586736,1.8999996185302752,3,0.07525512003888668,2.1428548073307603,15.489999771118164,-1.42857483455436,15.050000190734865,-17.000127157707347,15.220000267028807,0.07525512003888668
8359,2006-03-31,15.510000228881836,15.800000190734865,15.380000114440918,15.649999618530273,1947500.0,-0.010841841389367057,-1.1000023841880737,-1.272714662227812,48.08259545528069,36.37778257161751,-0.31399985970080735,0.002312665273850101,1.1572088253744646,0.015705565267730037,21.624561286255943,0.4200000762939471,-0.9126028002534738,0.0675001621246345,-0.7605572524900843,0.8955575767393515,-0.3465285451827249,0.4815288694319939,-0.8554001235961906,61.53851796890412,13.146598883979507,0.41402870730735863,3,-0.16500043869018555,0.6699995994567871,1.5374996662139893,0.5849995613098109,1.8799991607666016,4,0.0735009266811999,-2.2381017257038884,15.68000030517578,2.1428548073307603,15.489999771118164,-1.42857483455436,15.050000190734865,0.0735009266811999
8360,2006-04-03,15.890000343322756,16.15999984741211,15.420000076293945,15.59000015258789,2493100.0,0.02450032938963509,-1.3124980442236425,-2.142867847411457,50.14164619735481,39.62774040287107,-0.6266461459835817,-0.4412658892903618,0.7867854928380904,-0.33717633747993503,22.72436945507382,0.7399997711181641,-0.7625622421607154,0.4735002517700213,-0.2530860471959233,1.200086550735966,0.110207102287049,0.8367934012529936,-1.211292247009279,77.68599210105498,31.98437900459269,0.363293149482972,4,-0.39500045776367365,0.28999948501586736,1.1574995517730695,0.20499944686889116,0.9099988937377912,0,0.06356194168566742,-1.1000023841880737,15.510000228881836,-2.2381017257038884,15.68000030517578,2.1428548073307603,15.489999771118164,0.06356194168566742
8361,2006-04-04,15.65999984741211,15.920000076293945,15.420000076293945,15.890000343322756,1986200.0,-0.014474543168106146,2.448276315659663,-0.7666678322678693,46.50537620625599,42.41213959021661,-0.35916767985271925,-0.23347439281165805,1.0171176633767303,-0.07920370607885019,22.806899413667427,0.5,-0.6359954767953973,0.2499997615814209,-0.4647473505999926,0.9647468737628326,-0.10737379450928586,0.6073733176721277,-0.9220400810546874,58.67768725315803,15.539988778946153,0.3573735560907062,4,-0.1100001335144043,0.5199999809265137,1.3875000476837158,0.43499994277953746,0.3899993896484375,1,0.10472537711547014,-1.3124980442236425,15.890000343322756,-1.1000023841880737,15.510000228881836,-2.2381017257038884,15.68000030517578,0.10472537711547014
8362,2006-04-05,16.200000762939453,16.270000457763672,15.739999771118164,15.75,2341100.0,0.034482817419476675,-1.255316213232907,-1.9565208377388694,72.75639977368603,47.789630850125846,-0.7911053313360288,-0.7779180771608232,0.46245309570129933,-0.5847746617066321,22.45551787118258,0.6100006103515625,-0.5094075793180277,0.767500638961792,-0.01721887608199779,1.5522201540055818,0.3751408814398971,1.1598603964836869,-1.4051593933398436,92.13486878410858,42.08113741503524,0.3923597575218951,4,-0.5900006294250488,-0.020000934600830078,0.8674991130828857,-0.10500097274780629,-0.1100006103515625,2,0.0833332352186964,2.448276315659663,15.65999984741211,-1.3124980442236425,15.890000343322756,-1.1000023841880737,15.510000228881836,0.0833332352186964
8363,2006-04-06,16.5,16.540000915527347,16.120000839233402,16.209999084472653,1702500.0,0.018518470551362576,1.2702538301337791,0.6444453863434149,73.76541220331262,52.17716192100545,-0.9635519094156173,-1.0539845081308208,0.1461381537401074,-0.8546367868117084,22.263340240786302,0.4200000762939453,-0.3308638933400978,1.0179998874664307,0.09924533587449602,1.9367544390583635,0.5586226116704633,1.477377163262398,-1.6166490851105468,96.55164759456343,41.10581975641012,0.4593772757959665,4,-0.7549996376037598,-0.34999990463256836,0.7199997901916504,-0.40500020980835316,-0.8500003814697266,3,0.06545454083066993,-1.255316213232907,16.200000762939453,2.448276315659663,15.65999984741211,-1.3124980442236425,15.890000343322756,0.06545454083066993
8364,2006-04-07,16.010000228881836,16.90999984741211,15.9399995803833,16.610000610351562,2982500.0,-0.029696955825343263,-1.621616396975055,-2.0689603009654847,63.28766586410021,54.712653919375,-0.40481822694631653,-0.5703888360822766,0.5960611533066533,-0.335925559824819,22.04352697822602,0.9700002670288086,-0.14431337585086723,0.5135001182556156,-0.42989321928676816,1.4568934557979993,0.04180344948442283,0.9851967870268084,-0.9941173139413504,39.597331759663795,-18.689052264044214,0.4716966687711922,4,-0.08000040054321289,0.014999866485595703,1.2174997329711914,0.0849995613098109,-0.26000022888183594,4,0.09806368971762791,1.2702538301337791,16.5,-1.255316213232907,16.200000762939453,2.448276315659663,15.65999984741211,0.09806368971762791
8365,2006-04-10,15.75,16.020000457763672,15.539999961853027,16.020000457763672,1766000.0,-0.016239864157703066,2.5555532008081494,0.450000476836855,57.55967290762218,56.79905526632329,-0.06898591434086931,-0.3180307754804943,0.8043999953638874,-0.05274541681486866,21.60577339873393,0.48000049591064453,0.01993423664981009,0.247999906539917,-0.7001864042852368,1.1961862173650708,-0.2260932488726599,0.7220930619524939,-0.5447053918123519,22.147649288456442,-37.38315176536059,0.47409315541257724,4,0.17999982833862305,0.11500024795532227,1.4774999618530273,0.34499979019164684,-0.38000011444091797,0,0.10412694537450395,-1.621616396975055,16.010000228881836,1.2702538301337791,16.5,-1.255316213232907,16.200000762939453,0.10412694537450395
8366,2006-04-11,15.649999618530273,16.030000686645508,15.40999984741211,15.699999809265135,2031300.0,-0.0063492305695064255,-1.3396269871973656,0.18518557764307964,59.12806150078633,57.846752273960554,0.13977350546998402,-0.24890651073275194,0.8608279558690377,0.06322282968615411,20.960381372581466,0.6200008392333984,0.11556551292757788,0.159499549865723,-0.7748616912560706,1.0938607909875167,-0.3076810706951729,0.6266801704266189,-0.27423448642017867,15.999984741210938,-45.66157156362403,0.4671806205608966,4,0.49500036239624023,0.12000036239624023,1.492499828338623,0.4450001716613734,-0.25,1,0.07348240553109187,2.5555532008081494,15.75,-1.621616396975055,16.010000228881836,1.2702538301337791,16.5,0.07348240553109187
8367,2006-04-12,15.600000381469727,15.90999984741211,15.510000228881836,15.68000030517578,1493500.0,-0.0031948395066633273,-2.076917433884752,1.5999923706345938,57.650277282049636,58.764123043383165,0.2313457291032588,-0.23622123363059977,0.8709334699880529,0.1349691407732081,20.66862948224058,0.39999961853027344,0.18854892340395324,0.12550029754638636,-0.7886339761380974,1.0396345712308683,-0.3315668392958546,0.5825674343886273,1.3099994659423828,12.666702270507812,-48.92406884982445,0.45706713684224104,4,0.5449995994567871,0.1699995994567871,1.1524996757507324,0.5499997138977015,-0.3299999237060547,2,0.028846079781212453,-1.3396269871973656,15.649999618530273,2.5555532008081494,15.75,-1.621616396975055,16.010000228881836,0.028846079781212453
8368,2006-04-13,16.229999542236328,16.420000076293945,15.65999984741211,15.65999984741211,2422900.0,0.04038456060007145,-1.6666688974849755,-7.125002980235239,61.53845425711486,60.25921846580918,-0.3491481270124499,-0.7926603362620135,0.1933540069235491,-0.471793817207665,19.400467815935723,0.8199996948242188,0.3057533508858974,0.6829994678497311,-0.2292125003308918,1.595211436030354,0.22689348375941876,1.1391054519400416,0.6520003128051748,54.666646321614586,-5.846803829707852,0.45610598409031117,4,-0.06999969482421875,-0.45999956130981445,0.36500024795532227,-0.07999944686890004,-1.2099990844726562,3,-0.00862596386919845,-2.076917433884752,15.600000381469727,-1.3396269871973656,15.649999618530273,2.5555532008081494,15.75,-0.00862596386919845
8369,2006-04-17,15.890000343322756,16.5,15.68000030517578,16.329999923706055,2114800.0,-0.02094881136803306,1.1025640398636045,-0.7719295016798031,57.80886050342461,61.1111311664836,0.05634833839119402,-0.3999195641359723,0.5085657122024525,-0.1037530672037068,17.997699614550697,0.8199996948242205,0.3471588899342546,0.29650025367737065,-0.583984758514644,1.1769852658693871,-0.14374225241863847,0.7367427597733798,0.9645595191955554,44.0367365794421,-16.280143485549246,0.44024250609600823,4,0.2699995040893537,-0.12000036239624201,0.7049994468688947,0.2599997520446724,-1.0399999618530291,0,-0.015103884179167748,-1.6666688974849755,16.229999542236328,-2.076917433884752,15.600000381469727,-1.3396269871973656,15.649999618530273,-0.015103884179167748
8370,2006-04-18,16.549999237060547,16.760000228881836,15.890000343322756,15.890000343322756,3695300.0,0.04153548643660887,-1.6363677085335298,-1.4999989162781544,65.69037373076964,63.24279755809623,-0.5589654182425292,-0.9918452301619816,-0.16422681891650726,-0.7304701543512042,16.65312225919651,0.8699998855590803,0.3960240460910356,0.8809991836547848,-0.056744935442594624,1.818743302752166,0.412127124106096,1.3498712432034754,0.27766943278503575,84.44437537175628,19.920769576760534,0.4688720595486904,4,-0.3899993896484375,-0.7799992561340332,0.045000553131103516,-0.3999991416931188,-2.1999988555908203,1,-0.04833832470935118,1.1025640398636045,15.890000343322756,-1.6666688974849755,16.229999542236328,-2.076917433884752,15.600000381469727,-0.04833832470935118
8371,2006-04-19,16.649999618530273,17.309999465942386,16.370000839233402,17.149999618530273,5743900.0,0.006042319400583196,1.2926804305957245,-0.7575770273921753,63.0630653851342,62.16576040381269,-0.5629682138941767,-1.028818362447499,-0.2925639488252969,-0.8012191712209678,16.031672660292035,0.9399986267089844,0.4719788868157764,0.9074995994567878,-0.0969299218165034,1.911929120730079,0.40528483882014044,1.4097143600934334,-1.1399993896484375,63.33332626907602,2.9444851905397584,0.5022147606366458,4,-0.28999996185302734,-0.6799998283386213,-0.11999940872192383,-0.49999952316284535,-2.1499996185302734,2,-0.07687686260044369,-1.6363677085335298,16.549999237060547,1.1025640398636045,15.890000343322756,-1.6666688974849755,16.229999542236328,-0.07687686260044369
8372,2006-04-20,17.370000839233402,17.430000305175778,16.450000762939453,16.75,3996000.0,0.04324331754949817,1.6486482306758619,-1.240001678466804,67.0020197942136,61.414272358357245,-1.2287698171910968,-1.644922090510324,-1.0179678209753042,-1.4881239750594268,15.311581260516698,0.9799995422363246,0.5354122751654735,1.5080007553100625,0.33157259455919785,2.684428916060927,0.9197866749346311,2.0962148356854957,-1.8240006256103545,96.61020054095451,37.12995839725286,0.5882140803754327,4,-0.9500007629394567,-1.3400006294250524,-0.8550004959106481,-1.220000743865974,-2.7300004959106463,3,-0.11341399686369114,1.2926804305957245,16.649999618530273,-1.6363677085335298,16.549999237060547,1.1025640398636045,15.890000343322756,-0.11341399686369114
8373,2006-04-21,16.809999465942386,17.59000015258789,16.610000610351562,17.59000015258789,3309100.0,-0.032239570882814705,1.512817126997518,-1.2580639207036133,62.12685717376516,61.285293614986685,-0.6930525027590946,-0.9966147325560542,-0.48546200384403093,-0.9060898137124909,14.791405059826879,0.9799995422363281,0.6269550920300055,0.859499406814578,-0.32285275357428134,2.0418515672034374,0.26832332662014835,1.4506754870090077,-1.1886392486572301,59.16226445241137,-0.055239434149946476,0.5911760801944296,4,-0.30999946594238637,-0.6999993324279821,-0.35749912261963246,-0.6599993705749583,-1.8499994277954137,4,-0.09161207954222739,1.6486482306758619,17.370000839233402,1.2926804305957245,16.649999618530273,-1.6363677085335298,16.549999237060547,-0.09161207954222739
8374,2006-04-24,16.680000305175778,16.819999694824222,16.40999984741211,16.719999313354492,2073800.0,-0.0077334422901078614,2.4166686534899826,0.05128073457311364,57.72994143767432,61.304212340548034,-0.5118451452206401,-0.7988878918049007,-0.3856806113387776,-0.7505983352713574,14.430228785865543,0.4099998474121129,0.5747844963387667,0.6605002403259235,-0.5230799228363665,1.8440804034882134,0.06871015874477848,1.2522903219070685,-0.9405216917724566,46.4705912052142,-9.980714831112437,0.591790081581145,4,-0.1800003051757777,-0.5700001716613734,-0.5875000953674281,-0.5300002098083496,-1.1100006103515572,0,-0.0995203727242745,1.512817126997518,16.809999465942386,1.6486482306758619,17.370000839233402,1.2926804305957245,16.649999618530273,-0.0995203727242745
8375,2006-04-25,16.809999465942386,16.989999771118164,16.629999160766598,16.719999313354492,1842400.0,0.007793714531663998,-1.6666666666666228,-2.25005960612263,61.477045946178485,61.56521061225828,-0.5315713311177213,-0.8470915339664948,-0.5314700343612593,-0.8483422532559146,14.298046565463052,0.36000061035156605,0.49341824781322075,0.7109994411468534,-0.45999914452199064,1.8819980268156993,0.12550014831242962,1.2964987339812755,-0.9594895601879916,36.06548150417986,-19.273718423187518,0.5854992928344226,4,-0.2599992752075231,-0.5999994277954137,-0.9449992179870641,-0.6599993705749583,-1.1099996566772514,1,-0.11659721277467516,2.4166686534899826,16.680000305175778,1.512817126997518,16.809999465942386,1.6486482306758619,17.370000839233402,-0.11659721277467516
8376,2006-04-26,16.889999389648438,17.049999237060547,16.649999618530273,16.819999694824222,2964200.0,0.004759067593555377,1.0512833052936343,0.7777730682828952,57.58240694124397,61.557669463279865,-0.46620626152218136,-0.8244451614327204,-0.6160176637188144,-0.9016811455563811,13.85429115022163,0.39999961853027344,0.485392656552154,0.6989994049072266,-0.41260242716076334,1.8106012369752147,0.1431984888732316,1.2548003209412215,-0.9351200690840322,40.67791678789642,-9.593504666379715,0.5558009160339943,4,-0.2649993896484375,-0.6799993515014648,-1.0999994277954102,-0.5599994659423828,-0.9699993133544922,2,-0.15038478981446435,-1.6666666666666228,16.809999465942386,2.4166686534899826,16.680000305175778,1.512817126997518,16.809999465942386,-0.15038478981446435
8377,2006-04-27,17.200000762939453,17.5,16.600000381469727,16.799999237060547,3898500.0,0.018354137625428812,-1.2500011920940324,5.7143324250684095,57.67544786098771,61.12844653037685,-0.5871218402662599,-1.0537977612240468,-0.9457562552359988,-1.2014700666043012,13.996358684534405,0.8999996185302734,0.5344299844031806,0.923500728607177,-0.2235645986127679,2.070566055827122,0.3499680649972028,1.4970333922171495,-1.1470141924536392,66.94921281479326,21.60115798121145,0.5735326636099727,4,-0.5650005340576172,-0.9900007247924805,-1.4100008010864258,-0.8450007438659668,-2.210000991821289,3,-0.15697678157998096,1.0512833052936343,16.889999389648438,-1.6666666666666228,16.809999465942386,2.4166686534899826,16.680000305175778,-0.15697678157998096
8378,2006-04-28,16.860000610351562,17.25,16.819999694824222,17.149999618530273,2310700.0,-0.019767449855030428,-1.3243207019027303,-0.7249947548112686,59.63719286712135,61.3315945707876,-0.1657929465004706,-0.654414433362831,-0.6333972820339042,-0.8478617093816112,14.890286588143914,0.4300003051757777,0.5848293539055351,0.5245005607604973,-0.6147416220447361,1.663742743565729,-0.045120530642119405,1.094121652163114,-0.7147932249396227,41.284467884803156,-4.593102864770174,0.5696210914026162,4,-0.12000036239624023,-0.5950007438659668,-1.0700006484985352,-0.5050005912780762,-1.7200002670288068,4,-0.13167260893607502,-1.2500011920940324,17.200000762939453,1.0512833052936343,16.889999389648438,-1.6666666666666228,16.809999465942386,-0.13167260893607502
8379,2006-05-01,16.649999618530273,16.930000305175778,16.549999237060547,16.799999237060547,1748500.0,-0.012455574390214053,-1.1714323082707794,0.5172418329025341,60.3210950979397,60.73500805602872,0.1825480465635394,-0.3737930857791838,-0.4559818587607012,-0.6248564950690998,15.382202027610159,0.3800010681152308,0.6497518453035376,0.2574995994567857,-0.8202539767225758,1.3352531756361472,-0.28137718863289507,0.7963763875464664,-0.41810466708777483,10.526347490533535,-36.768580045929696,0.5388767880896809,5,0.3300008773803711,-0.37999963760375977,-0.8599996566772461,-0.2949995994567871,-1.8899993896484375,0,-0.1015014786248073,-1.3243207019027303,16.860000610351562,-1.2500011920940324,17.200000762939453,1.0512833052936343,16.889999389648438,-0.1015014786248073
8380,2006-05-02,16.899999618530273,17.040000915527347,16.700000762939453,16.770000457763672,1170900.0,0.015015015359025385,-1.518533170383688,-0.8666632758160294,63.85809242308963,60.823344393579326,-0.014062074772532185,-0.5736585839441588,-0.7308538002544154,-0.8617035591601727,16.65299395657105,0.39000129699707387,0.6573462892289328,0.45699963569641255,-0.6162561737689636,1.5302554451617887,-0.07962826903627729,0.9936275404291006,-0.586618355019052,36.842115830177846,-13.816090955536666,0.5366279047326883,5,0.10000038146972656,-0.6299996376037598,-1.109999656677246,-0.5449995994567871,-2.5999994277954084,1,-0.07869822211402622,-1.1714323082707794,16.649999618530273,-1.3243207019027303,16.860000610351562,-1.2500011920940324,17.200000762939453,-0.07869822211402622
8381,2006-05-03,17.299999237060547,17.309999465942386,16.799999237060547,16.799999237060547,1613800.0,0.023668617015333293,-1.040000915527358,3.846178675704623,67.48969796392518,60.87753085688061,-0.3488480284988995,-0.8901314083175365,-1.142885943352585,-1.241779594846033,18.112566691080698,0.5100002288818395,0.7231491717919418,0.7749992847442613,-0.29696882793838597,1.8469673974269085,0.23901522840293765,1.310983341085585,-0.9100208402047265,78.94730501893294,22.513352215735097,0.5359840563413238,5,-0.2999992370605469,-1.0299992561340332,-1.5099992752075195,-0.9449992179870605,-2.9399995803833026,2,-0.09248552013620026,-1.518533170383688,16.899999618530273,-1.1714323082707794,16.649999618530273,-1.3243207019027303,16.860000610351562,-0.09248552013620026
8382,2006-05-04,17.549999237060547,17.799999237060547,17.299999237060547,17.370000839233402,2296400.0,0.01445086768931425,-2.1249843538590834,0.35999679565428977,64.7321346843147,61.167006135830555,-0.6376900676241384,-1.0896754491532263,-1.407419593125816,-1.4660485437271689,20.07368648656086,0.5,0.700738610850042,0.9574993610382094,-0.19527062387124516,2.110269345947666,0.38111436858348213,1.5338843534929367,-1.088019534860802,80.0,22.378240430294667,0.5763849924547281,5,-0.44499969482421875,-1.174999713897705,-1.8224992752075195,-1.1949992179870605,-3.659998893737791,3,-0.09287744909552542,-1.040000915527358,17.299999237060547,-1.518533170383688,16.899999618530273,-1.1714323082707794,16.649999618530273,-0.09287744909552542
8383,2006-05-05,17.579999923706055,18.0,17.370000839233402,17.6299991607666,1009500.0,0.0017094409088151963,-1.6808622886686888,-0.27777601169851457,70.26376966380137,62.55965371651134,-0.6112603240323544,-1.0905286687244171,-1.4528720695991524,-1.4754710081553384,21.753014938612488,0.629999160766598,0.6958588351738904,0.9335000514984131,-0.2994214815291407,2.1664215845259687,0.3170392849846344,1.5499608180121918,-1.0109786587174447,71.03449273760948,11.211238864263663,0.6164607665137777,5,-0.30500030517578125,-0.8899998664855957,-1.9500000476837158,-1.2249999046325684,-3.75,4,-0.1473265167137663,-2.1249843538590834,17.549999237060547,-1.040000915527358,17.299999237060547,-1.518533170383688,16.899999618530273,-0.1473265167137663
8384,2006-05-08,17.579999923706055,17.719999313354492,17.389999389648438,17.450000762939453,926800.0,0.0,-1.6399792482051987,-2.600022888532845,64.6723575508367,62.91468833925114,-0.5254236139641719,-1.0191287220592713,-1.4641291525830837,-1.4586756589423118,22.945355516470585,0.3299999237060547,0.6035207993025935,0.8550000667572029,-0.4068698284855792,2.116869961999985,0.22406511913581184,1.4859350143785939,-0.8678807852163075,67.69228286290263,10.529720890768019,0.630934947621391,5,-0.30500030517578125,-0.8899998664855957,-1.817500114440918,-1.2249999046325684,-3.489999771118164,0,-0.1387940609199343,-1.6808622886686888,17.579999923706055,-2.1249843538590834,17.549999237060547,-1.040000915527358,17.299999237060547,-0.1387940609199343
8385,2006-05-09,17.389999389648438,17.610000610351562,17.309999465942386,17.579999923706055,1217400.0,-0.010807766489316473,1.3999908447963827,-1.4615520049297945,60.27776261908328,63.214172303455506,-0.2732311655425903,-0.7377908122708305,-1.2865360746219103,-1.2513770639843962,24.88333370790218,0.30000114440917613,0.5707242776470807,0.5829995632171645,-0.6240515639438051,1.7900506903781341,-0.020526000363322083,1.186525126797651,-0.5490921650076643,49.16664812301119,-6.917294849250823,0.6035255635804849,5,-0.11499977111816406,-0.6849994659423828,-1.6274995803833008,-1.0349993705749512,-2.779999732971193,1,-0.15123629977423314,-1.6399792482051987,17.579999923706055,-1.6808622886686888,17.579999923706055,-2.1249843538590834,17.549999237060547,-0.15123629977423314
8386,2006-05-10,16.799999237060547,17.389999389648438,16.729999542236328,17.299999237060547,1356500.0,-0.03392755453108831,-1.0625014901175405,2.6315715504693067,41.786727833688126,61.448758967088885,0.33822820458349057,-0.060310271549077754,-0.7105746587607129,-0.6465356987885045,26.658372762101205,0.6599998474121094,0.5664028112301693,-0.06450057029724121,-1.1421093835153115,1.0131082429208274,-0.6033049769062764,0.47430383631179396,1.2000007629394531,5.511785007344041,-43.56853738342986,0.5388044066090344,5,0.47500038146972656,-0.09499931335449219,-0.9624993801116943,-0.44499921798706055,-2.4399995803833026,2,-0.14880947380108933,1.3999908447963827,17.389999389648438,-1.6399792482051987,17.579999923706055,-1.6808622886686888,17.579999923706055,-0.14880947380108933
8387,2006-05-11,16.049999237060547,16.569999694824222,15.880000114440918,16.559999465942386,3417500.0,-0.044642859170226146,1.603768628114261,1.020000457763679,39.61748818981756,59.224347336277354,1.014646336803164,0.7643180579956237,-0.011664866276227315,0.1104225192048034,27.960045631483453,0.9199991226196289,0.5115226906047994,-0.8370005130767808,-1.8178938776857976,0.1438928515322342,-1.3274471953812892,-0.3465538307722724,1.9246007537841798,8.01882697153057,-38.14267077291792,0.4904466823045076,5,0.8900008201599121,0.6550006866455078,-0.1849994659423828,0.30500078201293945,-1.6299991607666016,3,-0.10529592901668039,-1.0625014901175405,16.799999237060547,1.3999908447963827,17.389999389648438,-1.6399792482051987,17.579999923706055,-0.10529592901668039
8388,2006-05-12,16.09000015258789,16.170000076293945,15.859999656677244,16.0,1702800.0,0.002492268998678826,1.480003356933608,-0.17647080822926944,41.736700664098656,57.15941462140613,0.9542880176510593,0.7518380963311699,-0.09335080626579284,0.09205350923314626,28.491718975782,0.310000419616701,0.47742183443769903,-0.7899996280670152,-1.7923967664406568,0.21239751030662823,-1.2911981972538378,-0.2888010588801926,1.8008158432006844,12.365620342184643,-32.36232143206745,0.5011985691868215,5,0.8399996757507324,0.6149997711181641,-0.19500017166137695,0.2649998664855957,-1.9099998474121112,4,-0.13673087559985453,1.603768628114261,16.049999237060547,-1.0625014901175405,16.799999237060547,1.3999908447963827,17.389999389648438,-0.13673087559985453
8389,2006-05-15,15.649999618530273,16.190000534057614,15.329999923706055,16.09000015258789,2007700.0,-0.02734621068271703,1.6874964609814072,-4.888886534141482,35.05156717004871,53.958689593290465,1.3829534650437942,1.2363234189782162,0.308986142101789,0.5612466089641828,29.014652034364296,0.860000610351559,0.40386134402744744,-1.218000125885009,-2.2745806685450596,-0.16141958322495675,-1.7462903972150343,-0.6897098545549838,2.1189673969116214,14.03507010758949,-30.4754597524921,0.5282902713300259,5,1.015000343322754,1.015000343322754,0.2975006103515625,0.7050004005432129,-1.0999994277954084,0,-0.11629391304708148,1.480003356933608,16.09000015258789,1.603768628114261,16.049999237060547,-1.0625014901175405,16.799999237060547,-0.11629391304708148
8390,2006-05-16,15.75,16.129999160766598,15.479999542236328,15.699999809265135,2138900.0,0.006389800888641606,-1.653055743154463,-0.11363665919623096,35.38464322359084,50.391461288808884,1.2322554363830989,1.131319437119636,0.19201757129043884,0.4890812528971118,29.181915977184218,0.6499996185302699,0.34278113400654675,-1.0779997825622551,-2.2405306669716687,0.08453110184715662,-1.659265224766962,-0.4967343403575484,1.8238496481030282,20.38835850386053,-23.590482539068816,0.5812654422047062,5,0.9149999618530273,0.9149999618530273,0.22749996185302734,0.6050000190734863,-1.5900001525878906,1,-0.1053968157087054,1.6874964609814072,15.649999618530273,1.480003356933608,16.09000015258789,1.603768628114261,16.049999237060547,-0.1053968157087054
8391,2006-05-17,15.369999885559082,15.81999969482422,15.140000343322756,15.619999885559082,1898900.0,-0.02412699139307417,1.0923069248533428,-4.999980926586254,26.952153704276228,46.19368562436017,1.4636086182206682,1.4867340039965313,0.5702715219451733,0.8901991496264614,28.81375069448766,0.6799993515014648,0.2806252038359034,-1.3939999103546157,-2.72632517861965,-0.061674642089579734,-2.0601625444871345,-0.7278372762220968,2.0243417845921883,16.083891366442376,-23.957067772752506,0.6661626341325179,5,1.200000286102295,1.200000286102295,0.5275001525878906,0.9850001335144043,-1.489999771118164,2,-0.04944698988552998,-1.653055743154463,15.75,1.6874964609814072,15.649999618530273,1.480003356933608,16.09000015258789,-0.04944698988552998
8392,2006-05-18,15.399999618530273,15.600000381469727,15.329999923706055,15.43000030517578,1717400.0,0.0019518369027040627,-2.176474548126872,0.12000274658202414,30.05465121611593,41.72600579683956,1.2254255887528345,1.3719184171533776,0.5401277382055483,0.8761175449077498,28.281330912914648,0.2700004577636719,0.17252494275059505,-1.2655001163482673,-2.696796505242471,0.16579627254593454,-1.9811483107953691,-0.5498519219011655,1.7689079189381438,24.76183123600706,-14.497165111600648,0.7156481944471011,5,1.0300002098083496,1.1700005531311035,0.5575003623962402,0.9550004005432129,-1.4099998474121094,3,-0.06753246672822211,1.0923069248533428,15.369999885559082,-1.653055743154463,15.75,1.6874964609814072,15.649999618530273,-0.06753246672822211
8393,2006-05-19,15.270000457763672,15.5600004196167,15.0,15.199999809265135,2735500.0,-0.00844150415498568,-1.3829791551261994,-2.3333015449172296,30.72627856226478,37.95421924255379,1.1100228603223066,1.4552401050727326,0.6762063702679981,1.0249532761134361,27.695285724354413,0.5600004196166992,-0.00793069116676648,-1.3184993267059326,-2.877098741091473,0.24010008767960578,-2.0977990338987027,-0.5391996195131625,1.69601636029018,22.689103915192014,-19.36975720770763,0.7792997071927693,5,1.0349998474121094,1.2299995422363281,0.6874995231628418,1.0849995613098145,-1.6100006103515625,4,-0.05566472534305422,-2.176474548126872,15.399999618530273,1.0923069248533428,15.369999885559082,-1.653055743154463,15.75,-0.05566472534305422
8394,2006-05-22,15.020000457763672,15.390000343322756,14.869999885559082,15.270000457763672,2429000.0,-0.016371970694532223,1.1224518394245173,-3.5713954850750445,23.743041910501717,33.89480583048917,1.0713636921199203,1.6595885686722625,0.9227362005893234,1.2936450368697834,27.59225553703149,0.5200004577636737,-0.2062224685294467,-1.4854993343353264,-3.1932457999813906,0.22224713131073948,-2.3393725671583603,-0.6316261015122926,1.7100943421237176,11.904814165856202,-29.541038482528883,0.853873232823033,5,1.109999179840088,1.4149994850158691,0.9449994564056396,1.3199992179870605,-1.6100006103515625,0,-0.05592544121086929,-1.3829791551261994,15.270000457763672,-2.176474548126872,15.399999618530273,1.0923069248533428,15.369999885559082,-0.05592544121086929
8395,2006-05-23,14.850000381469727,15.59000015258789,14.81999969482422,15.149999618530273,2346700.0,-0.011318247078086707,-3.2777730682829977,1.1999969482421875,13.432877885361023,30.744378058452824,0.9422637860049132,1.7657526317651104,1.0897981753122146,1.4821767795564718,27.122222839465504,0.7700004577636701,-0.4540705263964888,-1.5574994564056404,-3.4104498141108017,0.295450901299521,-2.483974635258221,-0.6310242775530597,1.6196811304116991,3.0000686645506036,-32.30990338258324,0.9264751788525802,5,0.8449993133544957,1.5599994659423828,1.114999532699585,1.4899992942810059,-0.7600002288818359,1,-0.020202032527164793,1.1224518394245173,15.020000457763672,-1.3829791551261994,15.270000457763672,-2.176474548126872,15.399999618530273,-0.020202032527164793
8396,2006-05-24,14.350000381469727,15.0600004196167,14.119999885559082,14.829999923706055,6081200.0,-0.03367003280511127,1.0,1.6000025431379779,5.555599707116215,26.95972378259712,1.1825405653991652,2.177338788541711,1.5732523590818204,1.99814878262044,26.87225655758746,0.9400005340576172,-0.6963552773941935,-1.9304995059967034,-3.981773170981718,0.12077415898831312,-2.9561363384892125,-0.9048626735041942,1.8557320396825467,15.540568840764152,-13.533280676936748,1.0256368324925083,5,0.8049998283386213,1.7099995613098145,1.614999532699585,1.9899992942810059,-0.4200000762939471,2,-0.013240454983051153,-3.2777730682829977,14.850000381469727,1.1224518394245173,15.020000457763672,-1.3829791551261994,15.270000457763672,-0.013240454983051153
8397,2006-05-25,14.5,14.829999923706055,14.199999809265135,14.699999809265135,3422200.0,0.010452934811344683,1.7391307052006422,0.41666666666666297,8.602165147624632,23.278108725211123,0.8823389338729228,1.912758626861482,1.4068192784916658,1.8657942438877697,26.065629922511807,0.6300001144409197,-0.92673249712883,-1.6454998493194566,-3.795010692789095,0.5040109941501836,-2.7202552710542776,-0.5707444275846374,1.3303005647454995,25.850343225377852,1.9981353628361838,1.0747554217348199,5,0.6550002098083478,1.559999942779541,1.6649997234344482,1.7100005149841309,-0.18000030517577947,3,-0.042758612797178075,1.0,14.350000381469727,-3.2777730682829977,14.850000381469727,1.1224518394245173,15.020000457763672,-0.042758612797178075
8398,2006-05-26,14.640000343322756,14.859999656677244,14.350000381469727,14.5,1684300.0,0.00965519609122456,-1.3181807344599625,-0.7000023841880798,11.91711931177359,20.707614518736108,0.5755512245299812,1.6842670977057974,1.2884247080627151,1.741079110023561,25.192570828147154,0.5099992752075178,-1.048129883218012,-1.3944994926452612,-3.6167071422434542,0.8277081569529336,-2.5056033174443595,-0.2833956678461629,0.8824460991691883,35.37417437445151,16.362402768632123,1.1111038247990974,5,0.48499917984008434,1.4199995994567853,1.5849997997283918,1.5700001716613752,-0.8600006103515625,4,-0.0443989451476382,1.7391307052006422,14.5,1.0,14.350000381469727,-3.2777730682829977,14.850000381469727,-0.0443989451476382
8399,2006-05-30,14.960000038146973,15.239999771118164,14.770000457763672,15.149999618530273,2465900.0,0.02185790213933747,1.540537614730922,-1.3571365317674775,19.548885838512618,18.94808592039408,0.16470228162003941,1.2976988511575662,0.9883918391413307,1.439657956417335,24.655933362042163,0.5999994277954084,-1.1058042157512755,-0.9899998188018806,-3.2419878240181106,1.2619881864143494,-2.1159938214099974,0.1359941838062344,0.31000602409705635,57.14285714285714,40.21275032425355,1.1259940026081154,5,0.009999752044677734,1.0999999046325684,1.3450000286102295,1.2500004768371582,-1.0,1,-0.08689840824999684,-1.3181807344599625,14.640000343322756,1.7391307052006422,14.5,1.0,14.350000381469727,-0.08689840824999684
8400,2006-05-31,15.56999969482422,15.68000030517578,14.989999771118164,15.0600004196167,3743000.0,0.04077537801616238,-1.1230766973553847,-2.6842126397261534,34.663348229043564,19.804885312034894,-0.5291626655384967,0.6144534152708676,0.4032798991408608,0.8441486730037919,23.657439901159723,0.7200002670288068,-1.1701716314599508,-0.3135001659393293,-2.5255648347683053,1.8985645028896467,-1.419532500353819,0.7925321684751587,-1.4499998092651385,92.94868072031758,71.49364834566452,1.1060323344144884,5,-0.6699995994567889,0.4900002479553205,0.7350003719329816,0.6400008201599103,-1.8400001525878924,2,-0.13872831661840934,1.540537614730922,14.960000038146973,-1.3181807344599625,14.640000343322756,1.7391307052006422,14.5,-0.13872831661840934
8401,2006-06-01,15.699999809265135,15.81999969482422,15.369999885559082,15.550000190734865,1971400.0,0.008349397366021138,1.30769494111662,0.2941173170672336,44.83776707449599,21.44745374074379,-0.6788140983875532,0.377809861372258,0.29567792484700917,0.7213987357784166,22.175184489817216,0.4499998092651385,-1.168004541817794,-0.10350008010864364,-2.2132291646391007,2.0062290044218134,-1.1583646223738722,0.9513644621565849,-1.5487999153137189,92.59259913356895,66.56956593041438,1.0548645422652287,6,-0.7300000190734846,0.3600001335144061,0.680000305175783,0.5100007057189959,-2.4899997711181623,3,-0.10254775007876915,-1.1230766973553847,15.56999969482422,1.540537614730922,14.960000038146973,-1.3181807344599625,14.640000343322756,-0.10254775007876915
8402,2006-06-02,15.920000076293945,16.020000457763672,15.460000038146973,15.800000190734865,3008900.0,0.01401275603194474,2.4999955296607013,0.800001271568996,47.61904634697292,23.324427939044696,-0.9133430114300758,0.031023496295185637,0.10754163023417362,0.5101612171582559,19.980569413574596,0.5600004196166992,-1.1715572817133655,0.19800014495849538,-1.7471699765106692,2.1431702664276617,-0.7745849157760887,1.1705852056930794,-1.7020481903076163,94.01195347896947,63.52416140673502,0.9725850607345832,6,-0.8499999046325684,0.1399998664855957,0.497499942779541,0.25999975204467773,-2.25,4,-0.12499998502395882,1.30769494111662,15.699999809265135,-1.1230766973553847,15.56999969482422,1.540537614730922,14.960000038146973,-0.12499998502395882
8403,2006-06-05,14.989999771118164,15.800000190734865,14.949999809265135,15.800000190734865,1955400.0,-0.05841710431651448,1.0987652867438158,-6.750009934117052,41.87192199224939,25.338747948127768,-0.0304386389687199,0.7979499477189798,1.0573219003181933,1.438176477260427,17.702797342883464,0.9700002670288104,-1.1278734003926818,-0.6025001525878899,-2.3629287804364836,1.157928475260702,-1.482714466512185,0.2777141613364069,-0.6639249708251942,17.599945068359375,-14.350651497422756,0.8802143139242962,6,0.08000040054321289,1.070000171661377,1.4325003623962402,1.190000057220459,-2.039999961853029,0,-0.04469647008166466,2.4999955296607013,15.920000076293945,1.30769494111662,15.699999809265135,-1.1230766973553847,15.56999969482422,-0.04469647008166466
8404,2006-06-06,15.140000343322756,15.399999618530273,14.800000190734865,15.170000076293945,3092600.0,0.010006709439289274,1.4489831666345458,0.037036688185156444,42.579078982570984,28.57721473670665,-0.18062140982558894,0.48040888313470376,0.9208702659395112,1.2812948005915832,15.378946397541405,0.5999994277954084,-1.1066388351147403,-0.33049960136413326,-1.829810829399852,1.1688116266715838,-1.0801552153819909,0.41915601265372615,-0.7122900035815434,27.86885886639421,-5.315254439649575,0.7496556140178589,6,-0.07000017166137873,0.9199995994567853,1.3624997138977033,1.0399994850158674,-2.560000419616701,1,-0.08982830776165529,1.0987652867438158,14.989999771118164,2.4999955296607013,15.920000076293945,1.30769494111662,15.699999809265135,-0.08982830776165529
8405,2006-06-07,14.760000228881836,15.31999969482422,14.75,15.25,1662600.0,-0.025099082286911045,-1.2352919177073,16.33347108751726,42.57907898257096,32.69093465620163,0.20704232548299828,0.6885772785011675,1.312862064651931,1.6514955695419147,13.173300108068863,0.5699996948242205,-1.0913883410634142,-0.5789997577667236,-1.8060779477527262,0.6480784322192807,-1.192538852759725,0.03453933722627767,-0.23675248205927524,0.7874193131745179,-33.1321291472778,0.6135390949930019,6,0.34999990463256836,1.299999713897705,1.8650000095367432,1.419999599456787,-2.1800003051757812,2,-0.05420055408735369,1.4489831666345458,15.140000343322756,1.0987652867438158,14.989999771118164,2.4999955296607013,15.920000076293945,-0.05420055408735369
8406,2006-06-08,14.300000190734865,14.6899995803833,14.010000228881836,14.59000015258789,3859200.0,-0.0311653137543223,1.77551425551916,0.5918369332933662,37.88546875508743,35.94463505703082,0.7366729986592286,1.0031105266690066,1.785236238036175,2.1019556663109586,12.626446705860761,0.75,-1.0384104884990855,-0.913999843597411,-2.0175516409876497,0.18955195379282763,-1.4657757422925304,-0.3622239449022917,1.7200002670288068,14.42785715573556,-19.79704740148928,0.5517758986951197,6,0.7150001525878888,1.704999923706053,2.334999799728392,1.879999637603758,-1.7600002288818377,3,-0.039860184678028654,-1.2352919177073,14.760000228881836,1.4489831666345458,15.140000343322756,1.0987652867438158,14.989999771118164,-0.039860184678028654
8407,2006-06-09,14.359999656677244,14.75,14.239999771118164,14.479999542236328,2039700.0,0.00419576679315381,-1.833337306980108,0.41379276325526126,39.821020730147495,39.04506854796125,0.731668834942413,0.8537826969471407,1.7243785624742767,2.038097134591018,13.639596482795632,0.5100002288818359,-0.9342370464158556,-0.7695003986358664,-1.8622798827447067,0.3232790854729757,-1.3158901406902874,-0.22311065658144535,1.619800796508791,19.553041075659287,-15.464707037520427,0.5463897420544208,6,0.6550006866455096,1.6450004577636737,2.2750003337860125,1.8200001716613787,-1.8399991989135724,4,-0.08008354080952462,1.77551425551916,14.300000190734865,-1.2352919177073,14.760000228881836,1.4489831666345458,15.140000343322756,-0.08008354080952462
8408,2006-06-12,13.890000343322756,14.460000038146973,13.880000114440918,14.460000038146973,1836900.0,-0.03272975797989963,1.0350885411786752,4.750001986823302,37.95308938653929,41.08998005329755,1.2114941359071612,1.2126879260863923,2.1819153164756724,2.484060986547531,14.892452495058956,0.5799999237060547,-0.7513652263428376,-1.1294997215270985,-2.257524767473866,-0.0014746755803329847,-1.6935122445004822,-0.5654871985537149,2.0504041053771953,0.6579100095054923,-35.74332716667568,0.564012522973383,6,1.0599999427795392,2.0499997138977033,2.8499991893768293,2.3249993324279767,-1.1000003814697283,0,-0.015838751734413736,-1.833337306980108,14.359999656677244,1.77551425551916,14.300000190734865,-1.2352919177073,14.760000228881836,-0.015838751734413736
8409,2006-06-13,13.829999923706055,14.18000030517578,13.760000228881836,13.859999656677244,2812300.0,-0.0043196845308607346,-3.941202870013499,0.05263113865427821,38.86462363804685,41.55678843207569,1.2229540374847954,1.1903787928767144,2.2339794646909503,2.5223071241448025,16.02293270329122,0.42000007629394354,-0.5804462391413701,-1.0985001564025882,-2.3033896118672885,0.10638929906211203,-1.7009448841349393,-0.4960554286702372,2.0279883516235344,4.487161460785016,-34.646229998762756,0.6024447277323504,6,1.0600004196166992,1.9099998474121094,3.1524999141693115,2.4850001335144043,-1.9300003051757812,1,-0.06362979893676701,1.0350885411786752,13.890000343322756,-1.833337306980108,14.359999656677244,1.77551425551916,14.300000190734865,-0.06362979893676701
8410,2006-06-14,14.09000015258789,14.25,13.75,13.84000015258789,1714400.0,0.018799727427052826,-1.3255797448590336,-8.333407508663113,47.00460576335693,41.79754828639358,0.8168372669749804,0.8428525470779604,1.956650147352132,2.2533399842392754,17.161509210616728,0.5,-0.4153237930596916,-0.7554999351501461,-1.9507795443566849,0.4397796740563926,-1.3531397397534164,-0.15786013054687587,1.6421088399548331,34.00001525878906,-7.782375381257566,0.5976398046032696,6,0.7950000762939453,1.5900001525878906,2.8924996852874756,2.2249999046325684,-1.8299999237060547,2,-0.10716821948397892,-3.941202870013499,13.829999923706055,1.0350885411786752,13.890000343322756,-1.833337306980108,14.359999656677244,-0.10716821948397892
8411,2006-06-15,14.609999656677244,14.619999885559082,14.09000015258789,14.09000015258789,1862800.0,0.03690557121774374,-1.038462455456948,2.0799980163574148,51.16772458371912,42.19184586825427,0.14076410270255302,0.2772090295815861,1.4324214440506342,1.7239532204097063,17.58425034842253,0.5299997329711914,-0.28766301795943505,-0.19750041961670028,-1.3706898450359741,0.9756890058025736,-0.7840951323263372,0.38909429309293664,0.9635406164620619,85.99996566772444,40.45894560008908,0.5865947127096373,6,0.16500043869018732,0.9600000381469744,2.3800001144409197,1.7050004005432147,-1.7799997329711896,3,-0.1389459124349407,-1.3255797448590336,14.09000015258789,-3.941202870013499,13.829999923706055,1.0350885411786752,13.890000343322756,-0.1389459124349407
8412,2006-06-16,14.359999656677244,14.68000030517578,14.260000228881836,14.609999656677244,1375900.0,-0.017111567821683105,1.153839382216714,-0.4807696892669372,47.095428377867115,42.77223546665624,0.16338895967916933,0.46936449935860125,1.6577915191618562,1.9524786058302066,17.9876791740905,0.42000007629394354,-0.2867995240769581,-0.39550042152404963,-1.5501609735637132,0.7591601305156139,-0.9728306975438823,0.18182985449578304,1.067657394610917,65.5913394095014,17.98914861495338,0.5773302760198318,6,0.2150001525878924,0.8000001907348668,2.6300001144409197,1.9550004005432147,-1.8299999237060511,4,-0.1267409288535698,-1.038462455456948,14.609999656677244,-1.3255797448590336,14.09000015258789,-3.941202870013499,13.829999923706055,-0.1267409288535698
8413,2006-06-19,14.420000076293945,14.630000114440918,14.25,14.420000076293945,1860800.0,0.004178302301616199,-1.2352937876560939,-0.0,44.07894833156157,42.93888761654408,0.015680088546208282,0.36092387066795517,1.5636792173442426,1.868739359946126,17.941269759696848,0.38000011444091797,-0.35670359291856535,-0.2929999828338623,-1.4303671441099546,0.84436717844223,-0.8616835634719084,0.27568359780418383,0.8734444108911639,72.0429953157175,24.58815731814927,0.5686835806380458,6,0.11499977111816406,0.5500001907348615,2.4024999141693115,1.8949999809265137,-1.75,0,-0.13176141528971397,1.153839382216714,14.359999656677244,-1.038462455456948,14.609999656677244,-1.3255797448590336,14.09000015258789,-0.13176141528971397
8414,2006-06-20,14.18000030517578,14.479999542236328,14.050000190734865,14.420000076293945,1308800.0,-0.016643534663548176,1.3888938927536287,-100.0,33.41289722578675,41.92042297690139,0.11754415631882864,0.5636657181342155,1.7818715487969534,2.07458179696785,17.815654684174483,0.42999935150146307,-0.47250670701852293,-0.4909997463226343,-1.6425825255756106,0.6605830329303419,-1.0667911359491224,0.0847916433038538,0.989968623034521,46.23657678203719,4.349009757877866,0.5757913896264886,6,0.06999969482422053,0.7899999618530273,2.6374995708465594,2.1349997520446795,-1.4400005340576154,1,-0.09802540997233933,-1.2352937876560939,14.420000076293945,1.153839382216714,14.359999656677244,-1.038462455456948,14.609999656677244,-0.09802540997233933
8415,2006-06-21,14.550000190734865,14.859999656677244,14.100000381469727,14.18000030517578,1621500.0,0.026093080225395582,-1.8679232381757753,-1.5416676600783636,37.020321226765276,41.82429547375448,-0.31891411967412964,0.1792272692348842,1.4022958992685073,1.6683972245558945,17.816806399603784,0.7599992752075178,-0.48890890791126296,-0.10599985122680522,-1.255579051625121,1.0435793491715106,-0.6807894514259623,0.4687897489723518,0.5063712232186113,61.728435761162395,25.170159122314026,0.5747896001991578,6,-0.245000362396242,0.38999938964843395,2.1149997711181623,1.764999866485594,-1.3800001144409197,2,-0.18213062113167922,1.3888938927536287,14.18000030517578,-1.2352937876560939,14.420000076293945,1.153839382216714,14.359999656677244,-0.18213062113167922
8416,2006-06-22,14.15999984741211,14.539999961853027,14.09000015258789,14.539999961853027,1351700.0,-0.026804146956032282,1.3684193354899752,-1.027027653986221,30.869564315997906,40.82968920551564,0.05491346927059837,0.5842164922170312,1.781215013456837,2.02468717668593,16.900024396354407,0.46000003814697443,-0.5349981001297266,-0.48650016784668004,-1.6497853522383945,0.6767850165450344,-1.0681427600425373,0.09514242434917719,0.7918618534250896,13.580213481902387,-15.061572431123341,0.5816425921958571,6,0.14499998092651367,0.7250003814697266,2.505000114440918,2.1550002098083496,-1.0199995040893537,3,-0.13418076546642888,-1.8679232381757753,14.550000190734865,1.3888938927536287,14.18000030517578,-1.2352937876560939,14.420000076293945,-0.13418076546642888
8417,2006-06-23,13.880000114440918,14.170000076293945,13.739999771118164,14.170000076293945,2052600.0,-0.019773992654552486,1.9655197361281476,0.7631575645173029,35.9493707559982,40.60705380212219,0.29018049224130316,0.8594502745566057,2.0482632964526957,2.2715608404864938,16.125264026956394,0.43000030517578125,-0.5660364029603357,-0.7354999065399177,-1.947257555285912,0.47625774220607653,-1.3413787309129148,-0.1296210821669206,0.9799995422363263,12.500031931062983,-16.813976376715473,0.6058788243729969,6,0.4199995994567871,1.0,2.690000057220459,2.434999942779541,-1.109999656677246,4,-0.07564842810357264,1.3684193354899752,14.15999984741211,-1.8679232381757753,14.550000190734865,1.3888938927536287,14.18000030517578,-0.07564842810357264
8418,2006-06-26,13.989999771118164,14.140000343322756,13.859999656677244,13.890000343322756,1299100.0,0.007925047245698646,-2.499991059348014,-0.3448256584464253,35.29410616910381,40.2103296389063,0.21887447720173547,0.7359920852454831,1.9060135013418709,2.1217129009138915,15.374079260464345,0.28000068664551137,-0.5323649252009268,-0.5930002212524421,-1.8364435817587044,0.6504431392538201,-1.2147219015055732,0.02872145900068901,0.757999897003172,22.321430852218818,-6.878971629942164,0.6217216802531313,6,0.309999942779541,0.8900003433227539,2.510000228881836,2.325000286102295,-1.0299997329711914,0,-0.10436026176076763,1.9655197361281476,13.880000114440918,1.3684193354899752,14.15999984741211,-1.8679232381757753,14.550000190734865,-0.10436026176076763
8419,2006-06-27,13.65999984741211,14.010000228881836,13.550000190734865,14.0,1750600.0,-0.023588272273408317,1.5555514347475847,-3.4000209809550754,35.751285607765,38.959960732729414,0.583595197593489,1.0156800703069102,2.2102245980253947,2.423272818275592,15.545073722810566,0.4600000381469709,-0.5239009455281547,-0.8580001354217526,-2.153296834984939,0.4372965641414339,-1.5056484852033467,-0.21035178564015844,0.9871998310089101,8.396923780279058,-23.38969318701323,0.6476483497815935,6,0.5450000762939453,1.1250004768371582,2.7425003051757812,2.6550002098083496,-0.5,1,-0.07247436179918554,-2.499991059348014,13.989999771118164,1.9655197361281476,13.880000114440918,1.3684193354899752,14.15999984741211,-0.07247436179918554
8420,2006-06-28,13.40999984741211,13.710000038146973,13.3100004196167,13.6899995803833,2346100.0,-0.01830161074616432,1.499992549434502,0.8235282567963289,37.808210015360686,37.475570225134035,0.812428881861436,1.1547666805234353,2.4097220471511633,2.6454854117831523,16.666092687939653,0.39999961853027344,-0.47267863559337897,-1.0000001430511478,-2.2861367694635923,0.2861364833612967,-1.6430684562573692,-0.35693182984492644,1.1055358924865715,8.130037805834938,-24.784411806294806,0.643068313206222,6,0.6750001907348633,1.2550005912780762,2.872499942779541,2.9050002098083496,-0.36999988555908203,2,-0.04996272065008589,1.5555514347475847,13.65999984741211,-2.499991059348014,13.989999771118164,1.9655197361281476,13.880000114440918,-0.04996272065008589
8421,2006-06-29,14.09000015258789,14.149999618530273,13.40999984741211,13.460000038146973,2484800.0,0.05070844988167611,-1.0273952559307398,-2.2500025544872124,46.838412933880015,37.447012953579915,0.05689244558548978,0.3667692737411734,1.6828557964537811,1.9332265159743827,17.750211929097354,0.7399997711181641,-0.4038894524906542,-0.23949985504150462,-1.378834441317732,0.8998347312347228,-0.8091671481796183,0.3301674380966091,0.25676064247131336,90.69767957639101,53.77595347748717,0.5696672931381136,6,-0.005000114440917969,0.5750002861022949,1.9624996185302734,2.2249999046325684,-1.2200002670288086,3,-0.06529453983894884,1.499992549434502,13.40999984741211,1.5555514347475847,13.65999984741211,-2.499991059348014,13.989999771118164,-0.06529453983894884
8422,2006-06-30,13.93000030517578,14.210000038146973,13.760000228881836,14.100000381469727,1697100.0,-0.011355560374690543,1.307694941116632,-0.26984134192548603,50.50505001853158,38.16102425213214,0.1670494380065719,0.3900366160359905,1.769952869321708,2.067214465253537,19.069560522389445,0.4499998092651367,-0.4029498992229854,-0.29999971389770685,-1.1703051971005483,0.5703057693051345,-0.7351524554991276,0.13515302770371385,-0.6199998855590803,68.88890537215546,26.249008786597713,0.4351527416014207,6,0.15499973297119318,0.7350001335144061,1.6774997711181658,2.1299996376037615,-1.1300001144409144,4,-0.05671212810810167,-1.0273952559307398,14.09000015258789,1.499992549434502,13.40999984741211,1.5555514347475847,13.65999984741211,-0.05671212810810167
8423,2006-07-03,14.31999969482422,14.329999923706055,13.899999618530273,13.93000030517578,863400.0,0.027997084070668254,1.0975632449129598,-2.2941130271853125,55.71095436367234,40.638586156341646,-0.26666994704667957,-0.05558079528589843,1.328132714914224,1.6455426724373137,19.681538535239824,0.43000030517578125,-0.4568802042632729,0.12349967956543217,-0.6719949464850501,0.9189943056159144,-0.27424763345980807,0.5212469925906724,-0.9919992828369164,99.01958492707678,49.42399691432075,0.3977473130252411,7,-0.23499965667724787,0.345000743865965,1.2875003814697248,1.7400002479553205,-1.5599994659423846,0,-0.10824017249251594,1.307694941116632,13.93000030517578,-1.0273952559307398,14.09000015258789,1.499992549434502,13.40999984741211,-0.10824017249251594
8424,2006-07-05,13.779999732971193,14.140000343322756,13.609999656677244,14.130000114440918,1871100.0,-0.03770949534644219,1.8648620783866876,-0.8974382800578925,46.60830957320248,41.70391819483467,0.23537517183308765,0.39769737607866595,1.8131595360483193,2.150089293366639,20.269920357910266,0.7100000381469762,-0.4852473768717829,-0.34850025177001775,-1.0285397410937591,0.3315392375537236,-0.6885199964318893,-0.008480507108146185,-0.4119193405151389,46.07838645707032,-5.26315300370478,0.3400197446618709,7,0.1450004577636701,0.8850007057189924,1.8124999999999982,2.280000209808348,-0.8899993896484375,2,-0.05950651021147846,1.0975632449129598,14.31999969482422,1.307694941116632,13.93000030517578,-1.0273952559307398,14.09000015258789,-0.05950651021147846
8425,2006-07-06,13.960000038146973,14.100000381469727,13.770000457763672,13.789999961853027,2117800.0,0.013062431688231069,-2.1428701180744776,-0.4857139743107692,42.316788547610265,42.975831998347154,-0.04147999881666564,0.16304970263233187,1.574953379663535,1.942028614622874,20.81569940084592,0.3299999237060547,-0.5012221582654455,-0.1284999370574944,-0.7431037489956918,0.48610387488070295,-0.43580184302659397,0.17880196891160516,-0.5534428644409175,59.78262447003701,12.295349411652658,0.30730190596909895,7,-0.1399998664855957,0.7050004005432129,1.554999828338623,2.0999999046325684,-1.4200000762939453,3,-0.057306603764239905,1.8648620783866876,13.779999732971193,1.0975632449129598,14.31999969482422,1.307694941116632,13.93000030517578,-0.057306603764239905
8426,2006-07-07,13.729999542236328,14.050000190734865,13.59000015258789,13.81999969482422,1625600.0,-0.01647568017780421,-1.486493870691709,-0.5294124246878225,42.51781343548149,43.70565896273418,0.13534324799506692,0.36697253532007323,1.740296288717044,2.147615578707814,20.501458800397103,0.46000003814697443,-0.45384402921655465,-0.3300004005432129,-0.9560657997060247,0.2960649986195989,-0.6430331001246188,-0.016967700961806997,-0.28650465853027285,18.918842290571767,-25.19285718441128,0.3130326995814063,7,0.09000062942504883,0.9350008964538574,1.7500004768371582,2.330000400543213,-0.8499994277954102,4,-0.050254887355292266,-2.1428701180744776,13.960000038146973,1.8648620783866876,13.779999732971193,1.0975632449129598,14.31999969482422,-0.050254887355292266
8427,2006-07-10,13.210000038146973,14.0,13.119999885559082,13.770000457763672,2229600.0,-0.03787323535515996,-1.3783763581791024,6.2222163353535835,37.04496503772123,43.90019883702501,0.6149803208413172,0.8394379315367093,2.1782688670918873,2.6306689831851884,20.52794584472086,0.880000114440918,-0.4647471068260458,-0.792499923706055,-1.5074787607197973,-0.07752108669231283,-1.1499893422129261,-0.43501050519918394,1.119999885559082,7.438028905000642,-31.771547580804587,0.3574894185068712,7,0.5149998664855957,1.3600001335144043,2.304999828338623,2.8499999046325684,-0.010000228881837714,0,-0.025738088690844818,-1.486493870691709,13.729999542236328,-2.1428701180744776,13.960000038146973,1.8648620783866876,13.779999732971193,-0.025738088690844818
8428,2006-07-11,13.670000076293945,13.710000038146973,12.81999969482422,13.029999732971193,2704600.0,0.034822107253490886,1.4722222590151943,-1.1428568995730577,44.78527308243182,44.903975223099096,0.11713248943173227,0.3816798739868972,1.6508568244405168,2.1342662430019654,20.257246276969404,0.8900003433227521,-0.40083304695707866,-0.3214998722076423,-1.050400270629959,0.4074005262146745,-0.6859500714187998,0.0429503270035152,0.6357998466491708,64.39393665727188,24.99617027739462,0.36445019921115834,7,-0.0950002670288086,0.6399998664855975,1.8949999809265137,2.3899998664855957,-0.14000034332275213,1,-0.06364300517216559,-1.3783763581791024,13.210000038146973,-1.486493870691709,13.729999542236328,-2.1428701180744776,13.960000038146973,-0.06364300517216559
8429,2006-07-12,12.949999809265135,13.729999542236328,12.9399995803833,13.56999969482422,2381700.0,-0.05267009970814929,-1.4687485564507836,-0.968749301508452,34.73282012063615,44.56226523479637,0.8111265007685251,1.0881631253520165,2.300458726861031,2.8123494537495315,19.815991874352406,0.7899999618530273,-0.3742462854922639,-0.9975001335144054,-1.861222223120114,-0.13377804390869663,-1.4293611783172597,-0.565639088711551,1.2963681045532258,10.156253492457518,-25.32558125542102,0.43186104480285403,7,0.6250000000000018,1.1599998474121112,2.615000247955324,3.110000133514406,0.6700000762939471,2,-0.014671782485074836,1.4722222590151943,13.670000076293945,-1.3783763581791024,13.210000038146973,-1.486493870691709,13.729999542236328,-0.014671782485074836
8430,2006-07-13,12.579999923706055,13.130000114440918,12.479999542236328,12.600000381469727,3156000.0,-0.02857142015510783,-4.909063323623249,0.032258808799031376,34.86589912316761,43.23198592249499,1.1745230922613707,1.4116113345316297,2.586249874763933,3.1405696180097102,19.695760281399533,0.6500005722045898,-0.36515513568933144,-1.2920000076293938,-2.346246581819088,-0.2377534334396998,-1.8191232947242408,-0.7648767205345468,1.6093132613525398,6.369448418085781,-30.565748785347665,0.5271232870948475,7,0.8249998092651367,1.3199996948242188,2.9850001335144043,3.4800000190734863,1.2300004959106445,3,0.02464232285347867,-1.4687485564507836,12.949999809265135,1.4722222590151943,13.670000076293945,-1.3783763581791024,13.210000038146973,0.02464232285347867
8431,2006-07-14,12.579999923706055,12.75,12.4399995803833,12.699999809265135,2078300.0,0.0,1.8181822122616358,5.999856952126557,36.84210221497637,41.713880610988866,1.0480141381649144,1.3193762066569086,2.48740977921433,3.1026768477377242,20.357282041837404,0.3100004196166992,-0.33720066952189676,-1.190500020980835,-2.332787266215547,-0.048212775746122816,-1.761643643598191,-0.6193563983634789,1.5067544427832047,8.974378568254023,-29.768988897589857,0.5711436226173561,7,0.804999828338623,1.0699996948242188,3.005000114440918,3.4800000190734863,1.0,4,-0.0031796472254066455,-4.909063323623249,12.579999923706055,-1.4687485564507836,12.949999809265135,1.4722222590151943,13.670000076293945,-0.0031796472254066455
8432,2006-07-17,12.539999961853027,12.8100004196167,12.510000228881836,12.579999923706055,2221600.0,-0.0031796472254066455,-5.000038147190936,0.33333333333333826,35.112937953399225,39.42521212095851,0.9723615391245666,1.2817513333456176,2.418007493535608,3.101612005244892,21.11842479368701,0.3000001907348633,-0.30504790575612795,-1.139499998092651,-2.370579632810678,0.09157963662537583,-1.7550398154516635,-0.5239601807336385,1.415014021747755,7.751967785028496,-31.702631810521552,0.6155398173590131,7,0.75,1.109999656677246,2.9700002670288086,3.4650001525878906,1.1499996185302734,0,0.027113249890125868,1.8181822122616358,12.579999923706055,-4.909063323623249,12.579999923706055,-1.4687485564507836,12.949999809265135,0.027113249890125868
8433,2006-07-18,12.520000457763672,12.65999984741211,12.18000030517578,12.539999961853027,2559900.0,-0.0015948567902865918,2.692314463978534,0.49998807905967624,37.50000522847824,38.41317830487804,0.7936394806534963,1.2143706668424485,2.3251495569900733,3.0795345158729592,22.040563235306394,0.4799995422363299,-0.3668767959014332,-1.0644995212554935,-2.347136181795129,0.21813713928414202,-1.7058178515253104,-0.42318119098567664,1.3138123735797116,21.93550451242001,-20.56170057059282,0.6413183302698177,7,0.619999885559082,0.99999952316284,2.989999771118164,3.484999656677246,1.0199995040893555,1,0.054313045258699955,-5.000038147190936,12.539999961853027,1.8181822122616358,12.579999923706055,-4.909063323623249,12.579999923706055,0.054313045258699955
8434,2006-07-19,12.789999961853027,12.989999771118164,12.300000190734865,12.520000457763672,4384500.0,0.0215654548097024,1.0597029371783961,-13.500309951838252,43.23144077524995,38.51480633017134,0.4117390260329685,0.880015322863855,1.943103154146776,2.770836269394362,22.414113009801955,0.689999580383299,-0.43756353898297995,-0.7249999999999996,-2.022325135172501,0.5723251351725018,-1.3736625675862495,-0.0763374324137498,0.8784316168735948,64.21050306832231,16.648707504853036,0.6486625675862505,7,0.3250002861022949,0.7300000190734846,2.6550002098083496,3.1500000953674316,0.7600002288818377,2,0.05785768360635357,2.692314463978534,12.520000457763672,-5.000038147190936,12.539999961853027,1.8181822122616358,12.579999923706055,0.05785768360635357
8435,2006-07-20,11.899999618530273,12.3100004196167,11.5,12.25,8966000.0,-0.06958564081135543,2.446801344068567,-1.2963000900694064,27.139864430887286,36.80614532966087,1.0938259019067331,1.6456798052667807,2.7145297748648805,3.6172083850406196,23.915841012967,1.2899999618530273,-0.5990426138801013,-1.4825003147125244,-2.872719902719952,-0.09228072670509668,-2.1776101087162374,-0.7873905207088114,1.6195888328412646,26.845616105705535,-14.62941445543738,0.6951097940037138,7,0.8500003814697266,1.2800002098083496,3.4150004386901855,3.9800004959106445,1.5799999237060547,3,0.1445378421987915,1.0597029371783961,12.789999961853027,2.692314463978534,12.520000457763672,-5.000038147190936,12.539999961853027,0.1445378421987915
8436,2006-07-21,12.260000228881836,12.31999969482422,11.789999961853027,11.789999961853027,7455900.0,0.030252153100154944,-1.2553167312932907,-1.342856442199225,33.26653153413143,36.38631938481756,0.5625337258676613,1.1974304927904367,2.2567143255240527,3.217944396661286,25.4740191987587,0.5299997329711932,-0.6751244815168267,-1.027499723434449,-2.4532312572473085,0.3982318103784106,-1.7403654903408778,-0.31463395652802006,1.017237608325118,51.00673460583802,12.462384073547632,0.7128657669064297,7,0.3549995422363281,0.9199995994567871,3.0225000381469727,3.614999771118164,1.359999656677246,4,0.1264274193962418,2.446801344068567,11.899999618530273,1.0597029371783961,12.789999961853027,2.692314463978534,12.520000457763672,0.1264274193962418
8437,2006-07-24,12.829999923706055,12.850000381469727,12.279999732971193,12.300000190734865,3633900.0,0.04649263329387443,-1.0000000000000062,1.1276583656466377,35.58994439912799,35.3646161977838,-0.07491580267582165,0.5741722079826559,1.617684948702495,2.5977058323255147,26.13994312751847,0.5900001525878906,-0.7395791588102281,-0.40500001907348704,-1.8161212041375236,1.0061211659905496,-1.1105606116055053,0.30056057345853127,0.23396937303606435,89.26175355771778,55.95602820627572,0.7055605925320186,7,-0.21500015258789062,0.34999990463256836,2.3424999713897705,3.0450000762939453,1.0699996948242188,0,0.05845674235852649,-1.2553167312932907,12.260000228881836,2.446801344068567,11.899999618530273,1.0597029371783961,12.789999961853027,0.05845674235852649
8438,2006-07-25,12.529999732971193,12.829999923706055,12.359999656677244,12.829999923706055,3155200.0,-0.02338271180972884,2.133333121405854,-0.5660383809121076,37.322515997740574,35.65236018412874,0.05181877573134841,0.800211908118067,1.842456640148411,2.8501624397257306,26.841854412860034,0.47000026702881037,-0.8048281193257765,-0.6320002079009992,-2.0296613967535873,0.7656609809515889,-1.3308308023272932,0.06683038652529483,0.3462932481618708,69.12750947594,35.89093783029389,0.6988305944262945,7,-0.2149996757507342,0.6500000953674299,2.33750009536743,3.345000267028807,1.6700000762939418,1,0.09257780304333973,-1.0000000000000062,12.829999923706055,-1.2553167312932907,12.260000228881836,2.446801344068567,11.899999618530273,0.09257780304333973
8439,2006-07-26,12.670000076293945,12.90999984741211,12.279999732971193,12.399999618530273,2647500.0,0.01117321199571597,-1.4705875753121982,-0.9000009536737154,36.809817267042625,35.86835108900374,-0.14759789858336525,0.6137054209680404,1.6414882675682314,2.6678997439633427,27.054455049187144,0.6300001144409162,-0.7981286538832357,-0.44249987602233887,-1.836016803338845,0.9510170512941674,-1.139258339680591,0.25425858763591336,-1.1700000762939453,82.97873779499653,50.906554457790186,0.6967584636582531,7,-0.4250001907348633,0.5099997520446777,2.0824999809265137,3.2049999237060547,1.369999885559082,2,0.06866613104343111,2.133333121405854,12.529999732971193,-1.0000000000000062,12.829999923706055,-1.2553167312932907,12.260000228881836,0.06866613104343111
8440,2006-07-27,12.739999771118164,13.119999885559082,12.699999809265135,12.979999542236328,3344000.0,0.0055248377586982755,-1.625002980235063,-0.8888865341414827,39.534885127598805,36.167549190406234,-0.21513899406621384,0.5174682257552234,1.506853112958492,2.5656750065108245,26.78124223720268,0.4499998092651367,-0.8740096463087212,-0.33900017738342214,-1.7346158663938969,1.0566155116270526,-1.0368080218886604,0.3588076671218161,-1.211799774169922,71.42856118502287,36.13552753595995,0.6978078445052377,7,-0.42999982833862305,0.440000057220459,1.8700003623962402,3.135000228881836,0.9800004959106428,3,0.06357931194417987,-1.4705875753121982,12.670000076293945,2.133333121405854,12.529999732971193,-1.0000000000000062,12.829999923706055,0.06357931194417987
8441,2006-07-28,13.170000076293945,13.239999771118164,12.800000190734865,12.890000343322756,2420800.0,0.03375198688390868,1.09524047402253,-1.1666666666666592,49.568965960200956,37.773774524495316,-0.6175930006624455,0.015821020805507402,1.028131759656148,2.1155225648873177,27.38444627972807,0.5,-0.8226773092106079,0.13700013160705637,-1.1765422522810596,1.4505425154951723,-0.5197710603370016,0.7937713235511143,-1.5781280838012695,92.70836541222073,51.665643811820544,0.6567711919440583,7,-0.8000001907348633,-0.15000009536743164,1.4524996280670166,2.7049999237060547,0.6499996185302752,4,0.02353830403542534,-1.625002980235063,12.739999771118164,-1.4705875753121982,12.670000076293945,2.133333121405854,12.529999732971193,0.02353830403542534
8442,2006-07-31,13.140000343322756,13.279999732971193,12.770000457763672,13.0,2952800.0,-0.0022778840392863042,1.4285730504699006,0.5000017029914844,43.70546641129641,38.46327021147511,-0.5515322671879428,-0.017284855584630776,1.0070901934886631,2.12562981129747,28.115604478069578,0.5099992752075213,-0.7429149555507841,0.1465003967285181,-1.0992294898832693,1.3922302833403055,-0.4763645465773756,0.7693653400344118,-1.4492406841125511,86.00006103515625,45.93195251526563,0.6228649433058937,7,-0.75000047683716,-0.22500038146972834,1.4549996852874738,2.7349996566772443,0.17999935150146484,0,0.036529644573429776,1.09524047402253,13.170000076293945,-1.625002980235063,12.739999771118164,-1.4705875753121982,12.670000076293945,0.036529644573429776
8443,2006-08-01,12.770000457763672,13.020000457763672,12.699999809265135,13.020000457763672,1864800.0,-0.028158285836507146,1.5600051879882955,-1.785709906608243,47.66840197524254,38.95626590036318,-0.1590682533595924,0.24310305478773664,1.3248878905810386,2.4772158385974343,29.182024597631784,0.44000053405762074,-0.6857442181664233,-0.1459995269775387,-1.2261047433044592,0.9341056893493818,-0.6860521351409989,0.3940530811859215,-0.9521015926525891,49.00007247924787,4.93564386620973,0.5400526081634606,8,-0.38000059127807617,0.14499950408935547,1.8199994564056396,3.09999942779541,0.6799993515014631,1,0.08848857637116248,1.4285730504699006,13.140000343322756,1.09524047402253,13.170000076293945,-1.625002980235063,12.739999771118164,0.08848857637116248
8444,2006-08-02,12.960000038146973,13.119999885559082,12.84000015258789,12.84000015258789,1478300.0,0.014878588376853852,-3.6666666666666665,-0.4799995422363281,55.16304594300915,42.06995273504339,-0.36030754872686543,-0.01209899449196783,1.0918771176878028,2.2663671952792726,29.753669945497002,0.34999942779541016,-0.6081101758860239,0.08500003814697266,-0.9163989870995071,1.0863990633934524,-0.4156994744762663,0.5856995507702116,-1.0251331036070805,44.82763156596635,-3.839517822324744,0.5006995126232396,8,-0.4250001907348633,-0.04500007629394531,1.6299998760223389,2.9099998474121094,0.5799999237060547,2,0.09567899440341798,1.5600051879882955,12.770000457763672,1.4285730504699006,13.140000343322756,1.09524047402253,13.170000076293945,0.09567899440341798
8445,2006-08-03,13.15999984741211,13.329999923706055,12.8100004196167,12.84000015258789,2022300.0,0.015432084002812374,-1.7368455395549844,2.6666666666666665,57.47422743760929,44.7596967243187,-0.4054139875023903,-0.28997287515511516,0.855783782600902,2.047747019088188,30.187261707873724,0.5199995040893555,-0.5386981346350748,0.32499985694885325,-0.549829431886435,1.1998291457841415,-0.11241478746879174,0.7624145013664982,-1.1175222889977139,73.01586580745175,18.529434402172768,0.43741464441764427,8,-0.35500001907348633,-0.24499988555908203,1.3350002765655518,2.6150002479553223,0.23999977111816406,3,0.06686931038331045,-3.6666666666666665,12.960000038146973,1.5600051879882955,12.770000457763672,1.4285730504699006,13.140000343322756,0.06686931038331045
8446,2006-08-04,13.039999961853027,13.619999885559082,12.899999618530273,13.3100004196167,2333300.0,-0.009118532443044058,-1.6181773414389702,-0.8437522351763107,56.313132772688306,47.062273210269844,-0.18230709671149192,-0.2364388327429534,0.9536705234191434,2.144407594559425,30.137543378747147,0.7200002670288086,-0.5218050993419432,0.2394999504089359,-0.5354357917718104,1.0144356925896822,-0.14796792068143638,0.6269678214993082,-0.8687701669094654,36.95653526003184,-22.47314765239083,0.38746787109037306,8,-0.09000015258789062,-0.125,1.3350002765655518,2.6150002479553223,1.25,4,0.05214726281940485,-1.7368455395549844,13.15999984741211,-3.6666666666666665,12.960000038146973,1.5600051879882955,12.770000457763672,0.05214726281940485
8447,2006-08-07,12.869999885559082,13.260000228881836,12.829999923706055,13.029999732971193,2124900.0,-0.013036815704851268,-2.5833392938034954,0.592591022760995,54.257900937130124,48.94398264797981,-0.006745713526228769,-0.09825429045002565,1.0942904382243732,2.289204187989707,29.45081414149345,0.43000030517578125,-0.338131394290631,0.08649988174438406,-0.6651797290169892,0.8381794925057573,-0.28933992363630345,0.46233968712507156,-0.524917679741657,18.478267630016017,-43.80659738225458,0.3758398053806868,8,0.07999992370605469,0.04500007629394531,1.505000352859497,2.7850003242492676,1.0299997329711914,0,0.07381505965132873,-1.6181773414389702,13.039999961853027,-1.7368455395549844,13.15999984741211,-3.6666666666666665,12.960000038146973,0.07381505965132873
8448,2006-08-08,12.800000190734865,13.1899995803833,12.68000030517578,12.890000343322756,1652800.0,-0.005438981775187202,-2.0909054128254216,0.5625014901175343,50.12788016971991,50.423767414943946,0.11798906675138987,-0.10200451984641923,1.1289774936837933,2.3515400394292687,28.447411880431105,0.5099992752075213,-0.2039553447054523,0.060000181198121894,-0.5658298805653352,0.685830242961579,-0.25291484968360756,0.37291521207985134,-0.3019278633484408,12.765950970973133,-47.239820568090664,0.31291503088172856,8,0.3499999046325666,0.11499977111816229,1.575000047683714,2.8550000190734846,1.2100000381469709,1,0.0406249606516218,-2.5833392938034954,12.869999885559082,-1.6181773414389702,13.039999961853027,-1.7368455395549844,13.15999984741211,0.0406249606516218
8449,2006-08-09,12.760000228881836,13.220000267028807,12.75,13.039999961853027,1888500.0,-0.003124996973201788,-2.13333312140583,3.1111028694951894,64.05230000729283,53.14792462379883,0.19232293094312602,-0.08112817002525574,1.1221558180800812,2.380691663576311,27.416157064986823,0.4700002670288068,-0.1182686130261903,0.029500198364257102,-0.5886286615352567,0.6476290582637709,-0.2795642315854998,0.338564628314014,-0.12729659451469288,8.510633980648691,-53.389191209090285,0.3090644299497571,8,0.3899998664855957,0.059999942779541016,1.6150000095367432,2.8949999809265137,1.189999580383299,2,0.05407520125442544,-2.0909054128254216,12.800000190734865,-2.5833392938034954,12.869999885559082,-1.6181773414389702,13.039999961853027,0.05407520125442544
8450,2006-08-10,12.890000343322756,12.989999771118164,12.520000457763672,12.56999969482422,1725200.0,0.01018809656027031,-1.238096643740572,-1.1428605488400925,61.13074812238986,54.43256708626427,0.09592562292663587,-0.19680324506598978,0.9262141973317721,2.2392116506063324,25.938268194491222,0.4699993133544922,-0.016835200263525252,0.1440002918243426,-0.4737853412351054,0.7617859248837906,-0.1648925247053814,0.4528931083540666,0.7299995422363263,33.63637072981282,-28.416903269879292,0.3088928165297244,8,0.17999982833862127,-0.0900001525878924,1.4049999713897687,2.764999866485594,1.0099992752075178,3,0.05042665641719579,-2.13333312140583,12.760000228881836,-2.0909054128254216,12.800000190734865,-2.5833392938034954,12.869999885559082,0.05042665641719579
8451,2006-08-11,12.539999961853027,12.93000030517578,12.5,12.859999656677244,2206900.0,-0.027152860523470435,-1.1500035762820882,-0.9999970197737953,44.44444444444445,54.51467575661405,0.387960728455786,0.15815550455042882,1.2006555330370414,2.5733449459029796,24.349213555831977,0.4300003051757795,0.07365733708041766,-0.20400009155273402,-0.8243023378520817,0.4163021547466137,-0.5141512147024088,0.10615103159694073,1.0579999351501463,5.263151290346058,-51.14466429461642,0.31015112314967397,8,0.5199999809265137,0.2350001335144043,1.702500343322754,3.1150002479553223,1.130000114440918,4,0.06858051509516638,-1.238096643740572,12.890000343322756,-2.13333312140583,12.760000228881836,-2.0909054128254216,12.800000190734865,0.06858051509516638
8452,2006-08-14,12.880000114440918,13.0,12.630000114440918,12.720000267028807,1936300.0,0.027113249890125868,-1.1764689382804698,-0.5000000000000083,56.603781733067564,55.507495729705724,0.008047267489295962,-0.1634466577298177,0.7803969510706779,2.222487147576455,22.774261491653004,0.46000003814697266,0.15298267907061813,0.11900005340576136,-0.49637841613687783,0.7343785229484006,-0.18868918136555735,0.4266892881770801,0.6740797866821282,52.777774098480215,-1.9375967865862762,0.30768923477131915,8,0.17999982833862305,-0.13000011444091797,1.3625001907348633,2.7750000953674316,0.9700002670288086,0,0.10947203686987805,-1.1500035762820882,12.539999961853027,-1.238096643740572,12.890000343322756,-2.13333312140583,12.760000228881836,0.10947203686987805
8453,2006-08-15,13.199999809265135,13.3100004196167,13.0600004196167,13.0600004196167,2295700.0,0.024844696582373205,-2.571444141689373,0.8749970197648982,59.363956287327646,55.97426354574111,-0.2732809508056935,-0.45312227124925286,0.4121837727879427,1.8924223250406769,20.464261104564113,0.43000030517578125,0.15070310608038184,0.40499978065490616,-0.22916783008927943,1.0391673913990918,0.08791597528281336,0.722083586026999,0.3119168958129901,86.41968476959336,33.82208245300651,0.31708380537209324,8,-0.13999986648559393,-0.5850000381469709,0.9475002288818377,2.360000133514406,0.5100002288818377,1,0.053030289346959414,-1.1764689382804698,12.880000114440918,-1.1500035762820882,12.539999961853027,-1.238096643740572,12.890000343322756,0.053030289346959414
8454,2006-08-16,13.529999732971193,13.539999961853027,12.960000038146973,13.229999542236328,4210300.0,0.024999994581396123,2.624992176906227,2.142867847411484,62.783174217824836,56.56414652132061,-0.5743193046111674,-0.764012035764905,0.031975229371608904,1.550022561593778,19.05281357980863,0.5799999237060547,0.1891421960333428,0.6979997158050555,-0.016234542483369196,1.4122339740934802,0.34088258666084315,1.0551168449492678,-1.0299997329711932,99.03843949532303,46.80600621531205,0.3571171291442123,8,-0.46999979019165217,-0.9149999618530291,0.4125001430511457,1.8800001144409162,0.020000457763671875,2,0.0354767557563902,-2.571444141689373,13.199999809265135,-1.1764689382804698,12.880000114440918,-1.1500035762820882,12.539999961853027,0.0354767557563902
8455,2006-08-17,13.619999885559082,13.949999809265135,13.520000457763672,13.550000190734865,2423600.0,0.00665189610969219,-5.615417345246976,0.2333321677321248,58.181817551289484,56.7717781633874,-0.6618019882163981,-0.757378304820211,-0.0959725125562656,1.4492974008192636,16.96136059962959,0.42999935150146307,0.2390022325018215,0.7019998550415032,0.04866521229081222,1.3553344977921942,0.3753325336661568,1.0286671764168496,-1.0991998863220207,77.2413815782984,28.8842884801563,0.3266673213753458,8,-0.39499998092651367,-0.8949999809265137,0.22249984741210938,1.7899999618530273,0.31999969482421875,3,0.024229069491839228,2.624992176906227,13.529999732971193,-2.571444141689373,13.199999809265135,-1.1764689382804698,12.880000114440918,0.024229069491839228
8456,2006-08-18,13.8100004196167,13.829999923706055,13.40999984741211,13.699999809265135,2482700.0,0.013950112749932408,4.6000152588278675,1.5714441416894385,61.51202940594274,57.57779243769991,-0.8170087355570175,-0.869903155679383,-0.3076657653000616,1.2522822365111903,14.687007334604472,0.4200000762939453,0.24828524021966558,0.8145003795623786,0.12318657864304683,1.5058141804817105,0.46884347910271273,1.1601572800220445,-1.232032427978515,89.3939831806492,43.90658471133114,0.3456569004596661,8,-0.5850005149841309,-1.0850005149841309,-0.1575007438659668,1.4299993515014648,0.13999938964843572,4,0.006516958448874011,-5.615417345246976,13.619999885559082,2.624992176906227,13.529999732971193,-2.571444141689373,13.199999809265135,0.006516958448874011
8457,2006-08-21,13.579999923706055,13.800000190734865,13.5,13.789999961853027,1686300.0,-0.016654633520787998,1.6086916860510672,-1.909080663060033,64.62092657190976,59.18813092683212,-0.5316075836688441,-0.6122225702746018,-0.10441212884907713,1.4668339078585184,13.514867394404211,0.3100004196166992,0.22571777279165772,0.5469998836517327,-0.18658826831447328,1.2805880356179387,0.1802058076686297,0.9137939596348357,-0.9471506593627925,62.62626554537671,16.856852995358274,0.3667940759831034,8,-0.35500001907348633,-0.8550000190734863,-0.0625002384185791,1.6399998664855957,0.14000034332275213,0,0.0066274044987866265,4.6000152588278675,13.8100004196167,-5.615417345246976,13.619999885559082,2.624992176906227,13.529999732971193,0.0066274044987866265
8458,2006-08-22,13.6899995803833,13.880000114440918,13.5600004196167,13.579999923706055,2037700.0,0.008100122039413682,-3.266700575388626,-0.5238077937884024,63.56876203171585,59.13440448510135,-0.5610888175084199,-0.6649546658383247,-0.22528010088542771,1.3388344629524553,12.335976313663544,0.31999969482421875,0.22018131987139,0.5989995479583747,-0.1503972753344165,1.348396371251166,0.22430113631197912,0.9736979596047703,-1.0044642942431636,73.73734454623408,26.698397708823677,0.3746984116463958,8,-0.4649996757507324,-0.9649996757507324,-0.2199997901916504,1.5300002098083496,-0.039999961853027344,1,0.011687421913123774,1.6086916860510672,13.579999923706055,4.6000152588278675,13.8100004196167,-5.615417345246976,13.619999885559082,0.011687421913123774
8459,2006-08-23,13.539999961853027,13.949999809265135,13.510000228881836,13.699999809265135,1776300.0,-0.010956875319792614,-3.000008669793556,-1.4545486071976466,57.19697092847045,58.69731813022141,-0.32275141411390607,-0.4705608471794349,-0.08618159871240394,1.4724937318855904,11.323904452274384,0.439999580383299,0.23534789143407053,0.4054999351501465,-0.34200033101936356,1.1530002013196565,0.031749802065391464,0.7792500682349015,-0.8038860947878899,24.074096967492146,-18.866027434550837,0.37375013308475497,8,-0.315000057220459,-0.815000057220459,-0.20999979972839355,1.5500001907348633,-0.38000011444091797,2,0.012555397102872679,-3.266700575388626,13.6899995803833,1.6086916860510672,13.579999923706055,4.6000152588278675,13.8100004196167,0.012555397102872679
8460,2006-08-24,13.550000190734865,13.65999984741211,13.350000381469727,13.350000381469727,3742600.0,0.000738569343427864,-2.0999976158119353,-1.250000000000025,60.07905317128666,60.43449687764833,-0.2562305509142657,-0.43928903660330576,-0.11557336468712442,1.4399778954514648,10.570964904481988,0.3099994659423828,0.28126303567156086,0.3750001430511496,-0.3702725344655846,1.1202728205678838,0.00236380429278249,0.7476364818095167,-0.7653308859817276,33.33333333333373,-9.935562135312324,0.3726363387583674,8,-0.2600002288818377,-0.8250002861022967,-0.2325000762939471,1.5399999618530256,-0.44000053405762074,3,0.0,-3.000008669793556,13.539999961853027,-3.266700575388626,13.6899995803833,1.6086916860510672,13.579999923706055,0.0
8461,2006-08-25,13.479999542236328,13.729999542236328,13.449999809265135,13.520000457763672,2196400.0,-0.005166099447467265,-4.59997329722084,-0.20000476837612774,62.55142676275613,61.0953463253915,-0.04343639654242182,-0.3635105964029002,-0.0829411814048413,1.4904997552711965,10.093281125499507,0.2799997329711932,0.28043310810376987,0.28949952125549316,-0.4681274785997278,1.0471265211107141,-0.08931397867211643,0.6683130211831028,-0.6487170173027099,21.666547457263494,-23.716286359440627,0.37881349992761043,8,-0.024999618530273438,-0.6099996566772461,-0.5149996280670166,1.130000114440918,-0.2599992752075213,4,0.03412463306884206,-2.0999976158119353,13.550000190734865,-3.000008669793556,13.539999961853027,-3.266700575388626,13.6899995803833,0.03412463306884206
8462,2006-08-28,13.619999885559082,13.649999618530273,13.4399995803833,13.460000038146973,1984500.0,0.010385782498292917,-1.0999923706345724,-3.999904634751097,66.39998138429145,61.87712689172081,-0.07535306647896256,-0.4908741509740935,-0.25139415025054035,1.3230146909979528,9.668362945105493,0.21000003814697266,0.2913879750901245,0.40549988746642995,-0.37544335125836703,1.186443126191227,0.01502826810403235,0.7959715068288276,-0.7439686692522027,44.99996026353239,-4.322440543787351,0.3904716193623983,8,-0.16499996185302734,-0.505000114440918,-0.7225000858306885,0.9350004196166992,-0.1700000762939471,0,0.024229069491839228,-4.59997329722084,13.479999542236328,-2.0999976158119353,13.550000190734865,-3.000008669793556,13.539999961853027,0.024229069491839228
8463,2006-08-29,13.899999618530273,13.920000076293945,13.600000381469727,13.619999885559082,2599900.0,0.02055798350395488,-1.0000059604879254,1.75,70.80289582680723,62.768207070496636,-0.27448015775791035,-0.7187260248063261,-0.5591138076799353,1.0120892591137007,9.31217064488444,0.31999969482421875,0.4000126768641543,0.6289996623992913,-0.17955702547085828,1.4375563502694408,0.2247213184642156,1.033278006334367,-0.981009658505064,91.66662693019919,35.64586979096437,0.4042783439350749,8,-0.2499995231628418,-0.7849998474121094,-1.0024998188018799,0.5450000762939453,-0.37999916076660156,1,-0.012949593988585972,-1.0999923706345724,13.619999885559082,-4.59997329722084,13.479999542236328,-2.0999976158119353,13.550000190734865,-0.012949593988585972
8464,2006-08-30,14.199999809265135,14.25,13.75,13.93000030517578,2375300.0,0.021582748127196183,1.702703538648282,0.9642848627899768,72.50856831613982,64.36006826659113,-0.5246150428833474,-0.9708409074723079,-0.8761823255542946,0.6904177913556442,9.39499656506083,0.5,0.4608374579176804,0.8669998645782453,-0.026817309078891682,1.7608170382353823,0.4200912777496768,1.3139084514068138,-1.239769455270329,94.44442089692028,34.12191278997724,0.4469085868285688,8,-0.39999961853027166,-0.9349999427795392,-1.452499866485594,-0.1649999618530238,-0.6999998092651349,2,-0.03873240831848468,-1.0000059604879254,13.899999618530273,-1.0999923706345724,13.619999885559082,-4.59997329722084,13.479999542236328,-0.03873240831848468
8465,2006-08-31,14.039999961853027,14.210000038146973,13.899999618530273,14.210000038146973,2602400.0,-0.011267595039523348,2.6470621234390603,-0.6296310686470162,77.57351703710353,66.14467800338676,-0.3338843772221374,-0.7816067390674153,-0.7473899565359812,0.8317474216751624,9.966359426318531,0.3100004196166992,0.4895374686382432,0.6630000114440922,-0.28023277169961247,1.6062327945877968,0.19138361987223895,1.1346164030159454,-1.0023834290979092,74.07408279537103,6.506575007690586,0.4716163915718526,8,-0.23999977111816406,-0.6649999618530273,-1.3275001049041748,-0.19499969482422053,-0.3100004196166992,3,-0.0626780709994228,1.702703538648282,14.199999809265135,-1.0000059604879254,13.899999618530273,-1.0999923706345724,13.619999885559082,-0.0626780709994228
8466,2006-09-01,13.720000267028807,14.15999984741211,13.670000076293945,14.149999618530273,2649300.0,-0.022792001117782457,1.1777776835876819,2.52940681484142,65.5555539857217,66.24852549381032,-0.03128357616877864,-0.4301026604107072,-0.45038679482152233,1.1326232940241123,10.939846025942392,0.48999977111816406,0.47252908611291566,0.3090003013610829,-0.6321052746111171,1.250105877333283,-0.16155248662501798,0.7795530893471838,-0.6096407262389949,34.56796809784436,-33.429883695352544,0.4705527879861003,9,0.07999992370605646,-0.3450002670288068,-0.9750003814697248,0.125,-0.19000053405761363,4,-0.044460685020355606,2.6470621234390603,14.039999961853027,1.702703538648282,14.199999809265135,-1.0000059604879254,13.899999618530273,-0.044460685020355606
8467,2006-09-05,13.81999969482422,13.829999923706055,13.510000228881836,13.770000457763672,3221500.0,0.0072885878898798495,8.142888283378747,-0.11627747085190224,62.499995193174804,66.12977362286131,-0.10466556151304829,-0.47988526205707416,-0.5636682830355948,1.0146857319789735,11.661773113095164,0.31999969482421875,0.4729096451034831,0.36149973869323837,-0.560335194497414,1.2833346718838907,-0.0994177279020878,0.8224172052885645,-0.6412617264817975,41.89183267907842,-22.7936281432667,0.46091746659532584,9,-0.019999504089357245,-0.4449996948242205,-1.1249997615814227,-0.0050001144409215215,-0.21999931335449396,1,-0.04341529964144075,1.1777776835876819,13.720000267028807,2.6470621234390603,14.039999961853027,1.702703538648282,14.199999809265135,-0.04341529964144075
8468,2006-09-06,13.31999969482422,13.720000267028807,13.3100004196167,13.720000267028807,2731300.0,-0.03617945087128016,1.0499963045173197,-8.00013351644124,46.03773598485926,64.88985862912672,0.3769732794254175,0.06436950443474743,-0.08658039470500967,1.4835987203445686,11.929030057583823,0.5099992752075213,0.43220524664169524,-0.1645002365112287,-1.0360981298425287,0.7070976568200713,-0.6002991831768778,0.2712987101544204,-0.07698600458234317,1.0637531565114033,-56.827644634095854,0.4357989466656498,9,0.4600005149841291,0.055000305175779474,-0.667499780654909,0.4400005340576154,0.530000686645506,2,0.009759768575027028,8.142888283378747,13.81999969482422,1.1777776835876819,13.720000267028807,2.6470621234390603,14.039999961853027,0.009759768575027028
8469,2006-09-07,13.449999809265135,13.869999885559082,13.300000190734865,13.350000381469727,3622400.0,0.009759768575027028,-4.700002384188148,-0.24999821186321247,46.84014790812109,63.41886915544166,0.2602300425120294,-0.011897078140853168,-0.22781589473321162,1.3283807548853321,12.40077550429509,0.569999694824217,0.40103996070614656,-0.06900010108947896,-0.8717557740722697,0.7337555718933118,-0.4703779375808743,0.3323777354019164,0.8000001907348651,16.48347732769896,-37.35086876878029,0.40137783649139536,9,0.3250002861022967,-0.07499980926513494,-0.7974998950958234,0.310000419616701,0.7200002670288104,3,0.005204509255852585,1.0499963045173197,13.31999969482422,8.142888283378747,13.81999969482422,1.1777776835876819,13.720000267028807,0.005204509255852585
8470,2006-09-08,13.539999961853027,13.619999885559082,13.130000114440918,13.550000190734865,3843600.0,0.006691461253842901,5.533346896735883,-0.10000286103933975,44.787636257590734,61.44511465486772,0.18848320217391823,-0.05344418757795921,-0.32017779230925214,1.2028917806786747,12.272887031733227,0.48999977111816406,0.3673570770358623,-0.011499929428101296,-0.7576697642703998,0.7346699054141972,-0.38458484684925054,0.36158498799304795,0.6910000419616704,39.805820748069735,-9.136776508291717,0.373084917421149,9,0.15000009536743164,-0.16499996185302734,-0.815000057220459,0.2200002670288086,0.8299999237060547,4,-0.002954206939861259,-4.700002384188148,13.449999809265135,1.0499963045173197,13.31999969482422,8.142888283378747,13.81999969482422,-0.002954206939861259
8471,2006-09-11,13.399999618530273,13.770000457763672,13.350000381469727,13.350000381469727,2610900.0,-0.010339759506439061,-15.800259403372245,-4.999809269501306,46.39999389648438,59.22289382288916,0.35307139292091705,0.16262660006044882,-0.20613650044682785,1.3046321967264696,12.221731077590793,0.4200000762939453,0.3624022934560944,-0.1945002555847175,-0.7762390306505687,0.38723851948113364,-0.4853696431176431,0.09636913194820806,0.7869603897094724,36.48643075677946,-10.282224463367676,0.29086938753292585,9,0.29000043869018555,-0.024999618530273438,-0.5399997234344482,0.3600006103515625,0.530000686645506,0,0.02462686067913844,5.533346896735883,13.539999961853027,-4.700002384188148,13.449999809265135,1.0499963045173197,13.31999969482422,0.02462686067913844
8472,2006-09-12,14.289999961853027,14.489999771118164,13.390000343322756,13.399999618530273,4166100.0,0.0664179379596408,-1.41758409898104,17.800278477149615,59.146345363777236,57.92772154921917,-0.48265063945880904,-0.6496308350361524,-1.107131170432,0.36966244579772045,12.834756020500752,1.0999994277954084,0.37158702560699375,0.6250000953674313,0.06656233113853105,1.1834378595963315,0.34578121325298206,0.9042189774818805,-1.1599998474121094,85.2941279592837,40.204463351816656,0.27921888211444984,9,-0.48000001907348633,-0.7950000762939453,-1.3575000762939453,-0.5299997329711914,-1.0900001525878924,1,-0.053184060945461464,-15.800259403372245,13.399999618530273,5.533346896735883,13.539999961853027,-4.700002384188148,13.449999809265135,-0.053184060945461464
8473,2006-09-13,13.899999618530273,14.40999984741211,13.829999923706055,14.289999961853027,3416400.0,-0.027291836554503512,-1.188680060099506,-0.4382024639077272,55.11362943644643,55.994950562586574,-0.1035384726566253,-0.21555078585937437,-0.7454564405863309,0.720910635448206,14.238459470063635,0.5799999237060547,0.37302226970454555,0.1999997615814202,-0.3223029016428214,0.7223024248056618,-0.0611515700307006,0.461151093193541,-0.7427995109558108,56.61762488754003,8.503236950134166,0.26115133161212045,9,-0.08999967575073242,-0.4049997329711914,-0.9674997329711914,-0.1399993896484375,0.10000038146972656,2,-0.021582679517531345,-1.41758409898104,14.289999961853027,-15.800259403372245,13.399999618530273,5.533346896735883,13.539999961853027,-0.021582679517531345
8474,2006-09-14,14.010000228881836,14.18000030517578,13.710000038146973,13.899999618530273,3594300.0,0.007913713192115424,1.0888865341414913,-0.2820525987602245,56.35358854031786,53.637180729610385,-0.27192013364603973,-0.30329737342753127,-0.865679984337298,0.5744798160231461,15.153686678245318,0.4700002670288068,0.35529996367724515,0.2860003471374508,-0.24740588823651954,0.8194065825114212,0.019297229450465636,0.552703464824436,-0.8261441280364998,64.70590710228089,14.11367216732667,0.26670311768698535,9,-0.20000028610229492,-0.5150003433227539,-0.9775002002716064,-0.25,0.05000019073486328,3,-0.011420402912076133,-1.188680060099506,13.899999618530273,-1.41758409898104,14.289999961853027,-15.800259403372245,13.399999618530273,-0.011420402912076133
8475,2006-09-15,13.949999809265135,14.239999771118164,13.829999923706055,14.239999771118164,2442200.0,-0.004282685127514063,1.8275855265105052,-2.636348661395494,56.50969616900473,52.632085416641836,-0.25259150029579125,-0.2290500911261386,-0.822613318615252,0.5952555644418833,15.352240162526465,0.4099998474121094,0.29450595581318595,0.2094999313354471,-0.33073305490302474,0.7497329175739189,-0.060616561783788825,0.479616424454683,-0.7400208350143416,52.631556932713906,-1.5526796310892053,0.270116493119236,9,-0.13999986648559393,-0.4549999237060529,-0.9649996757507306,-0.189999580383299,0.03999996185302912,4,0.015770628676474496,1.0888865341414913,14.010000228881836,-1.188680060099506,13.899999618530273,-1.41758409898104,14.289999961853027,0.015770628676474496
8476,2006-09-18,13.899999618530273,14.130000114440918,13.789999961853027,13.850000381469727,2448100.0,-0.003584243112437435,-3.0,-0.1724111849569356,53.977267339458336,51.68511565511778,-0.19486546101911628,-0.18125469907262115,-0.7830622878421725,0.6040647480201464,15.790072750608864,0.3400001525878906,0.1948432123414321,0.15499978065490794,-0.38915583300377676,0.6991553943135926,-0.11707802617443441,0.4270775874842503,-0.6644202283421325,46.363594591103165,-8.611337843595528,0.2720778068293428,9,-0.08999967575073242,-0.4049997329711914,-0.9649994373321533,-0.1399993896484375,-0.09999942779540838,0,0.033812969778951985,1.8275855265105052,13.949999809265135,1.0888865341414913,14.010000228881836,-1.188680060099506,13.899999618530273,0.033812969778951985
8477,2006-09-19,13.670000076293945,13.869999885559082,13.4399995803833,13.84000015258789,2357000.0,-0.01654673011139607,2.739140530409832,-3.4000534065766383,46.68588672441845,51.75713240395769,0.012984485729994333,0.05885043464919626,-0.5496362564016088,0.78616782971047,15.906958482073206,0.46000003814697266,0.08320263387681237,-0.07949976921081614,-0.6193818845306058,0.46038234610897355,-0.3494408268707119,0.1904412884490796,-0.409332278487204,23.71138480354806,-25.522555497001616,0.26994105765989485,9,0.1399998664855957,-0.1100001335144043,-0.752500057220459,0.09000015258789062,0.47000026702881037,1,0.01901976791739135,-3.0,13.899999618530273,1.8275855265105052,13.949999809265135,1.0888865341414913,14.010000228881836,0.01901976791739135
8478,2006-09-20,13.850000381469727,13.899999618530273,13.649999618530273,13.800000190734865,2185200.0,0.013167542368045071,2.3333630034650477,-0.2941186370317076,44.7761300253279,51.527797083647336,-0.0937922359442549,-0.11441449903613687,-0.7388772512511892,0.5642603356568046,15.890995415876125,0.25,0.03654544428442641,0.09250049591064524,-0.4484101166021457,0.6334111084234362,-0.17795481034574934,0.3629558021670398,-0.5647459441967566,51.250087916830076,7.415445747961471,0.2704553062563954,9,-0.04000043869018555,-0.1250004768371582,-0.945000410079956,-0.09000015258789062,0.37999916076660156,2,-0.04693144796401916,2.739140530409832,13.670000076293945,-3.0,13.899999618530273,1.8275855265105052,13.949999809265135,-0.04693144796401916
8479,2006-09-21,13.710000038146973,14.039999961853027,13.5600004196167,13.949999809265135,3251800.0,-0.010108327759330904,1.2857116906826036,-4.799977111903853,45.045048915160265,51.556398490043954,0.09718803171685764,0.0410810856277557,-0.5867236250268348,0.664467061944876,15.838368221091228,0.4799995422363281,-0.009460580886347714,-0.055999851226806285,-0.5877854032479508,0.47578570079433824,-0.32189262723737855,0.20989292478376598,-0.40065069419709864,33.750049173820216,-6.000933345483361,0.26589277601057254,9,0.21000003814697266,0.014999866485595703,-0.8725001811981201,0.05000019073486328,0.19999980926513672,3,0.02115244063064381,2.3333630034650477,13.850000381469727,2.739140530409832,13.670000076293945,-3.0,13.899999618530273,0.02115244063064381
8480,2006-09-22,13.550000190734865,14.1899995803833,13.40999984741211,14.1899995803833,2063500.0,-0.011670302477528871,1.4375014901175405,2.666666666666679,47.31861246189823,51.65846721953438,0.2891643050620303,0.21194759652285633,-0.40425110543565523,0.7793471211748226,16.079153311137635,0.7799997329711914,0.03019418718225353,-0.21599969863891388,-0.7477852506600584,0.31578585338223064,-0.48189247464948615,0.04989307737165838,-0.21703783824162493,17.94876810912017,-21.530121048871717,0.26589277601057254,9,0.3899998664855939,0.25999975204467596,-0.7125003337860125,0.09999990463256658,0.42000007629394176,4,0.0376383927456001,1.2857116906826036,13.710000038146973,2.3333630034650477,13.850000381469727,2.739140530409832,13.670000076293945,0.0376383927456001
8481,2006-09-25,13.9399995803833,14.079999923706055,13.449999809265135,13.640000343322756,2468300.0,0.028782242373332823,1.172414473489501,-0.46874925494122827,51.73410141741831,50.83488455882783,-0.018082223944169584,-0.14948704582729988,-0.7667826581049404,0.3396508523701893,16.17861166459149,0.6300001144409197,0.0711768056711577,0.1509996891021732,-0.3683480983372043,0.6703474765415507,-0.10867420461751465,0.41067358282186106,-0.5838964795175627,67.94870697613001,27.586371768773702,0.2596738937196887,9,-0.029999732971191406,-0.12999963760375977,-0.9649996757507324,-0.48999977111816406,0.0800008773803711,0,0.003586814364415325,1.4375014901175405,13.550000190734865,1.2857116906826036,13.710000038146973,2.3333630034650477,13.850000381469727,0.003586814364415325
8482,2006-09-26,13.949999809265135,14.039999961853027,13.68000030517578,13.949999809265135,1808300.0,0.0007173765554417955,2.999989403636613,0.0,60.60605476783824,51.445154040093584,-0.09094750006056707,-0.14071123282456455,-0.747343003564362,0.2755155754620038,16.312503358253537,0.35999965667724787,0.11602511360168499,0.14449992179870463,-0.37320657190023887,0.6622064154976481,-0.11435332505076623,0.4033531686481755,-0.5712187749943478,69.23078804091975,22.910267638513105,0.2588532468494713,9,-0.12499999999999822,-0.13999986648559393,-0.9749999046325666,-0.5399999618530256,-0.30999946594237926,1,-0.01075266097356109,1.172414473489501,13.9399995803833,1.4375014901175405,13.550000190734865,1.2857116906826036,13.710000038146973,-0.01075266097356109
8483,2006-09-27,13.720000267028807,14.229999542236328,13.65999984741211,13.880000114440918,1960800.0,-0.016487422607960878,-3.071416407245182,-100.0,54.39739929732568,51.22779967976112,0.12385911810230077,0.07917092058857911,-0.48932446362498894,0.4490140184291729,16.022454163972025,0.5699996948242188,0.16474335152725494,-0.0764996528625499,-0.5935469503595652,0.4405476446344654,-0.33502330161105753,0.18202399588595775,-0.31899485802107286,37.804943291247376,-11.782084986713933,0.25852364874850775,9,0.1049995422363299,0.0899996757507342,-0.7450003623962385,-0.5400004386901838,-0.28000068664550604,2,0.03061224986294442,2.999989403636613,13.949999809265135,1.172414473489501,13.9399995803833,1.4375014901175405,13.550000190734865,0.03061224986294442
8484,2006-09-28,13.649999618530273,13.789999961853027,13.40999984741211,13.65999984741211,3197400.0,-0.005102087983682835,1.8148108902358044,0.06250149011753978,51.803271819818846,50.704863640962685,0.1535732705355528,0.11157473900448522,-0.4002447627485548,0.46153290698333294,14.82018324620229,0.38000011444091797,0.0961960777446702,-0.11900029182434047,-0.6031447307693547,0.3651441471206738,-0.3610725112968467,0.12307192764816577,0.8400001525878906,29.268275663152803,-20.665553064343644,0.2420722194725069,9,0.1700000762939453,0.16000032424926758,-0.6749997138977051,-0.4699997901916504,-0.1099996566772461,3,0.04249083808901277,-3.071416407245182,13.720000267028807,2.999989403636613,13.949999809265135,1.172414473489501,13.9399995803833,0.04249083808901277
8485,2006-09-29,13.15999984741211,13.699999809265135,13.149999618530273,13.699999809265135,4546600.0,-0.03589742013274311,1.0370378873639978,53.99876025176408,46.47059318515859,49.870788734929384,0.5808045955921077,0.5610311647383384,0.13222535017207093,0.8936517939969431,13.475713107693727,0.5500001907348615,0.054956882956261666,-0.565000057220459,-1.1024600225442605,-0.027540091896657515,-0.8337300398823597,-0.29627007455855825,1.3083999252319334,0.9259471840997756,-48.61415513506093,0.26872998266190046,9,0.5299997329711914,0.6500000953674316,-0.18499994277954102,0.019999980926513672,0.48999977111816406,4,0.05699088211976577,1.8148108902358044,13.649999618530273,-3.071416407245182,13.720000267028807,2.999989403636613,13.949999809265135,0.05699088211976577
8486,2006-10-02,13.109999656677244,13.420000076293945,12.949999809265135,13.100000381469727,3687700.0,-0.003799406634848679,-2.032255682814481,-0.01851717761831862,26.953131402839176,47.67826036586502,0.5665358267899041,0.5934130693663313,0.2133848512981995,0.894313353972672,12.946131266267406,0.47000026702881037,-0.006642673751978023,-0.5845002174377463,-1.1882944555555959,0.01929402068010333,-0.8863973364966711,-0.28260309837882147,1.3056641098022475,12.499990686772293,-31.174204794658863,0.30189711905892447,10,0.4800000190734881,0.6100001335144061,-0.10249972343444647,0.07000017166137873,0.7800006866455114,0,0.06559882783166526,1.0370378873639978,13.15999984741211,1.8148108902358044,13.649999618530273,-3.071416407245182,13.720000267028807,0.06559882783166526
8487,2006-10-03,13.220000267028807,13.420000076293945,12.979999542236328,13.109999656677244,3314500.0,0.008390588347234385,-1.3783758705480493,11.000858369100667,35.08774424815584,46.601773057290345,0.4313510828683871,0.4597277369931607,0.11808860033340629,0.7470882270625108,12.854377429904746,0.4400005340576172,-0.06719035402369578,-0.44449963569641326,-1.0807874298810738,0.19178815848824726,-0.7626435327887435,-0.126355738604083,1.1077236620178237,21.09379016329438,-20.078008684792792,0.31814389709233054,10,0.3699994087219256,0.4999995231628436,-0.05750036239623846,-0.04000043869018377,0.5999994277954137,1,0.06051438536881859,-2.032255682814481,13.109999656677244,1.0370378873639978,13.15999984741211,1.8148108902358044,13.649999618530273,0.06051438536881859
8488,2006-10-04,13.449999809265135,13.529999732971193,13.09000015258789,13.119999885559082,3420500.0,0.017397847018956192,-1.2564116358230069,2.9999826605631688,38.333327372870215,45.856026219258126,0.15493785440437158,0.252934946916918,-0.08455941322495164,0.4801849931739195,13.196104628103889,0.43999958038330256,-0.11129503572874455,-0.22100009918213104,-0.8450075453670554,0.4030073470027933,-0.5330038222745923,0.09100362391033023,0.7950606725946052,59.52379871117739,20.44783116371086,0.31200372309246205,10,0.13999986648559748,0.26999998092651545,-0.16499996185302557,-0.2699999809265119,0.07000064849853693,2,0.014126433959258389,-1.3783758705480493,13.220000267028807,-2.032255682814481,13.109999656677244,1.0370378873639978,13.15999984741211,0.014126433959258389
8489,2006-10-05,13.520000457763672,13.539999961853027,13.369999885559082,13.479999542236328,1518100.0,0.005204509255852585,3.250005960470162,0.12121492356154157,41.07885459399804,45.16271978949144,0.061632810782681346,0.1986313966601294,-0.1303445101454095,0.3803386037780694,13.199262523981787,0.1700000762939453,-0.1070827368318259,-0.1544994831085198,-0.7740570377989275,0.46505807158188794,-0.46427826045372456,0.15527929423668496,0.6473563837403926,76.0000864664716,37.04268043300803,0.30977877734520415,10,0.06999921798706055,0.19999933242797852,-0.13750052452087402,-0.34000062942504883,0.31999969482421875,3,-0.005917224457964498,-1.2564116358230069,13.449999809265135,-1.3783758705480493,13.220000267028807,-2.032255682814481,13.109999656677244,-0.005917224457964498
8490,2006-10-06,13.5,13.59000015258789,13.199999809265135,13.369999885559082,2561800.0,-0.0014793237490008382,1.5161278414072636,3.2499284760633227,41.59665044085377,44.03633634765094,0.08246717188836783,0.22712639604094065,-0.08811828029287838,0.36847729813869634,13.820505619159068,0.3900003433227557,-0.11064655635156129,-0.17249994277954173,-0.7941403722947236,0.4491404867356401,-0.48332015753713264,0.1383202719780492,0.5943154195697282,85.93748370186373,45.937512557194275,0.3108202147575909,10,0.08999967575073242,0.2199997901916504,0.03250002861022949,-0.32000017166137695,0.5100002288818359,4,0.0029629601372613834,3.250005960470162,13.520000457763672,-1.2564116358230069,13.449999809265135,-1.3783758705480493,13.220000267028807,0.0029629601372613834
8491,2006-10-09,13.729999542236328,13.989999771118164,13.43000030517578,13.5,2782100.0,0.01703700312861689,-2.0270328786613274,1.769225690496277,51.26049241628907,42.99794053081214,-0.2016602653555406,0.024366517801496457,-0.30662350430207397,0.11369748004393543,13.93947427668113,0.5599994659423846,-0.10053284263569928,0.040999603271483664,-0.5675672536492797,0.6495664601922471,-0.26328382518889804,0.34528303173186536,0.2956569407151246,74.2574089146811,30.86701458735162,0.3042834284603821,10,-0.1399998664855957,-0.009999752044677734,-0.14249944686889648,-0.5499997138977051,0.7700004577636719,0,-0.005826651593101584,1.5161278414072636,13.5,3.250005960470162,13.520000457763672,-1.2564116358230069,13.449999809265135,-0.005826651593101584
8492,2006-10-10,13.529999732971193,13.760000228881836,13.489999771118164,13.65999984741211,2225500.0,-0.014566628982753738,-1.5714324639760946,-0.5652190138158582,43.33332141240724,41.76859854359897,-0.07543564781385115,0.1733999691524044,-0.09624927510071579,0.28702343986380896,12.671987021464492,0.2700004577636719,-0.09302847665443004,-0.12100019454955913,-0.6628060856943314,0.42080569659521316,-0.39190314012194527,0.14990275102282702,0.4600000381469709,48.88886298661272,6.224461660725034,0.27090294557238587,10,-0.05999994277954279,0.1900000572204572,0.05750036239623846,-0.34999990463257014,0.8000001907348615,1,0.02660758443876965,-2.0270328786613274,13.729999542236328,1.5161278414072636,13.5,3.250005960470162,13.520000457763672,0.02660758443876965
8493,2006-10-11,13.600000381469727,13.779999732971193,13.34000015258789,13.5,2989700.0,0.005173736133042839,-1.0952357164590618,-0.7692330264461096,47.63949323484979,41.30595647860242,-0.18355068382560624,0.08408272201420885,-0.14292016482897907,0.1925609100220349,11.270633499979784,0.43999958038330256,-0.13290764559130075,-0.03599958419799876,-0.5652452923205011,0.4932461239245036,-0.30062243825924995,0.22862326986325243,0.3899993896484375,50.63298626829648,6.558385547517403,0.26462285406125086,10,-0.13000059127807617,0.11999940872192383,-0.012500286102294922,-0.5800004005432129,0.6899995803833008,2,0.016176419645858697,-1.5714324639760946,13.529999732971193,-2.0270328786613274,13.729999542236328,1.5161278414072636,13.5,0.016176419645858697
8494,2006-10-12,13.850000381469727,13.890000343322756,13.420000076293945,13.600000381469727,3699600.0,0.018382352425565296,1.848487125393732,2.4999904632932157,56.19834841018222,42.38681817027171,-0.4494629070175584,-0.18816603571989177,-0.37232956661038763,-0.07670378818741952,10.161707057926,0.47000026702881037,-0.20371805155401468,0.22200040817260813,-0.2879262793257702,0.7319270956709865,-0.03296293557658103,0.4769637519217973,0.07759939193725529,82.27855741662898,33.4575640222558,0.254963343749189,10,-0.38000059127807617,-0.13000059127807617,-0.27250027656555176,-0.9350004196166992,0.3899993896484375,3,-0.023826708636598304,-1.0952357164590618,13.600000381469727,-1.5714324639760946,13.529999732971193,-2.0270328786613274,13.729999542236328,-0.023826708636598304
8495,2006-10-13,14.170000076293945,14.25,13.789999961853027,13.90999984741211,3326000.0,0.023104670470071254,1.1904759742235502,1.0400009155273438,54.8936247922716,45.4913174357642,-0.6829466055366549,-0.5173643234172527,-0.6740432833444991,-0.41158856112672204,9.197521488839747,0.46000003814697266,-0.23044073111396202,0.531000089645385,-0.016295661801292383,1.0782958410920624,0.2573522139220472,0.8046479653687229,-1.2200002670288104,91.2087981186413,42.956387191799436,0.2736478757233383,10,-0.5550003051757812,-0.4500002861022949,-0.5950000286102295,-1.255000114440918,0.43000030517578125,4,-0.023288632457958536,1.848487125393732,13.850000381469727,-1.0952357164590618,13.600000381469727,-1.5714324639760946,13.529999732971193,-0.023288632457958536
8496,2006-10-16,14.369999885559082,14.460000038146973,14.06999969482422,14.25,2416000.0,0.014114312504467152,1.6000006357824614,0.46153761508271285,58.2677150572355,48.066869747884155,-0.7659692858082199,-0.7171143257000239,-0.8491875351636615,-0.6174780012646082,8.462614676546623,0.39000034332275213,-0.2374343207862193,0.7074998855590824,0.07872077286121204,1.3362789982569527,0.3931103292101472,1.0218894419080176,-1.3940000724792494,91.96427126928104,44.450173644019316,0.3143895563489355,10,-0.5949997901916504,-0.6500000953674316,-0.8374998569488525,-1.4549999237060547,0.3599996566772461,0,-0.025052168374686046,1.1904759742235502,14.170000076293945,1.848487125393732,13.850000381469727,-1.0952357164590618,13.600000381469727,-0.025052168374686046
8497,2006-10-17,13.93000030517578,14.369999885559082,13.770000457763672,14.369999885559082,3784800.0,-0.030619316902394278,1.7272727272727273,-3.6666666666666816,53.81818118765356,49.78740906063786,-0.2398920439999408,-0.27050646038003556,-0.3834523141037405,-0.18838148676221955,8.373142453278057,0.5999994277954102,-0.19368926001273934,0.25450029373168803,-0.3855811527072621,0.8945817401706382,-0.06554042948778616,0.5745410169511622,-0.8946404830932604,52.678590435156366,3.7737435230237466,0.32004072321947485,10,-0.10000038146972479,-0.21000051498412908,-0.39750027656555,-1.0150003433227521,0.889999389648441,1,0.040918857310608514,1.6000006357824614,14.369999885559082,1.1904759742235502,14.170000076293945,1.848487125393732,13.850000381469727,0.040918857310608514
8498,2006-10-18,13.199999809265135,14.020000457763672,13.119999885559082,14.0,7451800.0,-0.05240491600272312,1.1428556831534789,1.8181839856255102,43.401763877566125,50.04551009214543,0.5039078960569832,0.43036588888893235,0.36658841074062565,0.5241249296149633,8.25561289841744,0.9000005722045898,-0.09990435419112309,-0.443000173568727,-1.1111665965500013,0.22516624941254726,-0.777083385059365,-0.10891696207808899,-0.10765437854003856,5.970142880323718,-43.54240278834197,0.3340832114906373,10,0.5900001525878924,0.5050001144409197,0.4525001049041766,-0.2049999237060529,1.5799999237060582,2,0.08560607051280167,1.7272727272727273,13.93000030517578,1.6000006357824614,14.369999885559082,1.1904759742235502,14.170000076293945,0.08560607051280167
8499,2006-10-19,14.0,14.489999771118164,12.960000038146973,13.199999809265135,13924300.0,0.06060607593140577,-1.3906250814907424,-1.0,61.290320926684,52.233695701682116,-0.2467973877727676,-0.3655354619008868,-0.40237277722659925,-0.29400446464055996,7.616446877689022,1.5299997329711914,-0.019407189499998978,0.34250001907348704,-0.3441202709587685,1.0291203091057426,-0.0008101259426407381,0.6858101640896148,0.46000003814697266,67.97386557926998,11.806703762618874,0.34331014501612805,10,-0.27500009536743164,-0.2800002098083496,-0.3475000858306885,-1.005000114440918,0.35000038146972656,3,0.020714282989501953,1.1428556831534789,13.199999809265135,1.7272727272727273,13.93000030517578,1.6000006357824614,14.369999885559082,0.020714282989501953
8500,2006-10-20,14.0600004196167,14.270000457763672,13.699999809265135,14.0,6626100.0,0.004285744258335722,1.3750002483524373,0.07500050663935963,62.73458972844584,53.50859540303287,-0.24474560235431753,-0.4061947177528058,-0.4341879603915366,-0.3817091947584679,7.3635965508849575,0.5700006484985369,0.04399515434033319,0.3770004272460934,-0.3303773314820315,1.0843781859742183,0.023311547882030936,0.7306893066101559,0.42999935150146484,71.89546231707993,9.783151523677546,0.35368887936406274,10,-0.33500051498413086,-0.34000062942504883,-0.4075005054473877,-1.0650005340576172,0.4099998474121076,4,0.012802229454440761,-1.3906250814907424,14.0,1.1428556831534789,13.199999809265135,1.7272727272727273,13.93000030517578,0.012802229454440761
8501,2006-10-23,13.989999771118164,14.279999732971193,13.93000030517578,13.93000030517578,4491800.0,-0.004978708848462743,-10.666751438470992,0.9999841055392492,60.43359340977717,55.40862562496285,-0.14973122750933854,-0.35021165038386215,-0.32495108589143307,-0.3421768979104378,7.104560994098505,0.3499994277954137,0.09720012682028312,0.3044997692108158,-0.4070435082079129,1.0160430466295445,-0.05127186949854945,0.660271407920181,0.5,67.3202557343574,0.01857746419594264,0.35577163870936473,10,-0.2649998664855957,-0.26999998092651367,-0.33749985694885254,-0.994999885559082,0.6999998092651367,0,0.043602617607677585,1.3750002483524373,14.0600004196167,-1.3906250814907424,14.0,1.1428556831534789,13.199999809265135,0.043602617607677585
8502,2006-10-24,13.800000190734865,14.279999732971193,13.760000228881836,13.989999771118164,3271400.0,-0.013581099606273517,-2.851855253165688,-3.1666878596177677,54.794523769212,56.20362901766977,0.09230218868052198,-0.1813223425470678,-0.10807502333962127,-0.18757260517488028,6.800862995813738,0.5199995040893572,0.14976332372901524,0.12200016975402939,-0.5809141950474537,0.8249145345555124,-0.22945701264671214,0.4734573521547709,0.6593995857238752,54.90198033934617,-12.830686848588911,0.3514571824007419,10,-0.0750002861022967,-0.08000040054321467,-0.14750027656555353,-0.805000305175783,1.0999994277954084,1,0.06739125642373911,-10.666751438470992,13.989999771118164,1.3750002483524373,14.0600004196167,-1.3906250814907424,14.0,0.06739125642373911
8503,2006-10-25,14.140000343322756,14.239999771118164,13.880000114440918,13.899999618530273,3120600.0,0.02463769187598719,-1.5714285714285714,-1.2631644991442221,57.90815972775527,56.39360805295567,-0.18220429207567435,-0.5146291185847023,-0.4270098523532706,-0.5465008478762066,6.014506118092649,0.439999580383299,0.16804420573656742,0.4410003185272231,-0.2916633357804912,1.1736639728349374,0.07466849137336595,0.8073321456810802,0.2894114383697488,77.12421641304962,10.006167149950613,0.36633182715385704,10,-0.4150004386901873,-0.4200005531311053,-0.45500040054321467,-1.1450004577636737,0.5099992752075178,2,0.04809047630770236,-2.851855253165688,13.800000190734865,-10.666751438470992,13.989999771118164,1.3750002483524373,14.0600004196167,0.04809047630770236
8504,2006-10-26,14.229999542236328,14.270000457763672,13.93000030517578,14.199999809265135,2842500.0,0.006364865398045927,5.181733061684544,0.12499850988838718,59.147864462555496,56.86630134965388,-0.23762031883310897,-0.5891545092393624,-0.5051021193022827,-0.6574920391061561,5.907826918543449,0.3400001525878924,0.23100275209804977,0.5019995212554935,-0.26748706031279923,1.2714861028237863,0.11725623047134803,0.886742812039639,0.17002400458526523,91.37927632552501,25.541215369996195,0.3847432907841463,10,-0.5049996376037598,-0.5099997520446777,-0.46249961853027344,-1.234999656677246,0.7100000381469727,3,0.038650752524791,-1.5714285714285714,14.140000343322756,-2.851855253165688,13.800000190734865,-10.666751438470992,13.989999771118164,0.038650752524791
8505,2006-10-27,13.90999984741211,14.359999656677244,13.739999771118164,14.239999771118164,3266900.0,-0.02248768131540846,1.17543935966592,-11.000095368279858,52.20588613408941,56.192764802637654,0.046510932950210915,-0.2214390506698649,-0.17956983960000983,-0.35449071572305435,6.175353609054098,0.6199998855590803,0.27292479399935665,0.14449982643127512,-0.5802353826967241,0.8692350355592744,-0.2178677781327245,0.5068674309952748,0.46122322923599235,27.419372205310815,-35.810655129540486,0.3623676045639996,10,-0.18499994277954102,-0.19000005722045898,-0.08749985694885254,-0.9149999618530273,1.1400003433227557,4,0.03163195822316833,5.181733061684544,14.229999542236328,-1.5714285714285714,14.140000343322756,-2.851855253165688,13.800000190734865,0.03163195822316833
8506,2006-10-30,13.970000267028807,14.050000190734865,13.84000015258789,13.9399995803833,2614000.0,0.004313473779646415,1.210520503940147,-0.0909111926711503,55.58376236569286,56.38894048908646,-0.08515092327508889,-0.2252558877007491,-0.23935161653113646,-0.4239682890706238,5.970714928009523,0.21000003814697443,0.2746618556699332,0.16150021553039373,-0.49865206458185085,0.8216524956426383,-0.16857592452572767,0.49157635558651513,0.3899993896484375,37.096861026553505,-26.792756022950698,0.3300761400561219,10,-0.24500036239623846,-0.2500004768371564,-0.09500026702880682,-0.9750003814697248,1.0599994659423864,0,0.0357909799887457,1.17543935966592,13.90999984741211,5.181733061684544,14.229999542236328,-1.5714285714285714,14.140000343322756,0.0357909799887457
8507,2006-10-31,14.020000457763672,14.079999923706055,13.899999618530273,13.970000267028807,3008900.0,0.0035791116520500488,1.117661578507436,1.6666348782505234,55.35714372601521,57.71731602780302,-0.13526676824214867,-0.22371927045447926,-0.2811329122171706,-0.48420911919889775,5.725495374649912,0.18000030517578125,0.2574463961630187,0.17150039672851491,-0.43312307317881604,0.7761238666358459,-0.13081133822515056,0.4738121316821804,0.33999919891357244,45.16140940784518,-19.562169378656797,0.30231173495366526,10,-0.2950005531311035,-0.3000006675720215,-0.16000056266784668,-1.0250005722045898,1.0099992752075213,1,0.04778880889754977,1.210520503940147,13.970000267028807,1.17543935966592,13.90999984741211,5.181733061684544,14.229999542236328,0.04778880889754977
8508,2006-11-01,13.640000343322756,14.100000381469727,13.600000381469727,14.039999961853027,3423900.0,-0.027104144224937454,-1.0833353201567206,-7.999961853172542,47.40740705855538,56.1747700424554,0.35057812937641053,0.18049934282954716,0.09929375830116527,-0.10925874233684318,6.038234351208563,0.5,0.2003359091628667,-0.21799974441528214,-0.8018742781982695,0.36587478936770523,-0.5099370113067749,0.07393752247621066,0.691999320983884,5.2631578947370885,-54.875315654301644,0.2919372668914934,11,0.33999967575073065,0.07999944686889471,0.17749953269958318,-0.6450004577636737,1.3399991989135724,2,0.09237531110652286,1.117661578507436,14.020000457763672,1.210520503940147,13.970000267028807,1.17543935966592,13.90999984741211,0.09237531110652286
8509,2006-11-02,13.4399995803833,13.670000076293945,13.420000076293945,13.579999923706055,3771500.0,-0.014662812163150907,-1.777787785507277,0.3500011920940339,40.71246485905402,53.72786727918964,0.5171756133581447,0.3944215341896822,0.3022415215081331,0.08543605803429166,6.533519336252029,0.25,0.18023882846062023,-0.41400046348571706,-1.0086220867348619,0.18062115976342774,-0.7113112751102886,-0.11668965186114555,0.8645600914001452,2.1276077677822336,-51.84666163252406,0.29731081162457224,11,0.4500002861022949,0.2800002098083496,0.3775002956390381,-0.44499969482421875,1.780000686645506,3,0.09002976755394099,-1.0833353201567206,13.640000343322756,1.117661578507436,14.020000457763672,1.210520503940147,13.970000267028807,0.09002976755394099
8510,2006-11-03,13.539999961853027,13.65999984741211,13.4399995803833,13.56999969482422,3464600.0,0.007440504805944048,1.095240257764497,0.21428328144904915,39.16449703788402,51.36463434897929,0.3751020954602886,0.3136526331243239,0.20608852764739893,-0.02349411816631175,6.603095562281179,0.2200002670288086,0.2605940121027608,-0.3160000801086422,-0.9058583460581815,0.27385818584089705,-0.610929213083411,-0.021070947133873474,0.7376685172576884,17.64703407420705,-30.219624379674634,0.29492913297476936,11,0.34999990463256836,0.17999982833862305,0.27499985694885254,-0.5450000762939453,1.4200000762939453,4,0.10339731332899316,-1.777787785507277,13.4399995803833,-1.0833353201567206,13.640000343322756,1.117661578507436,14.020000457763672,0.10339731332899316
8511,2006-11-06,13.649999618530273,13.75,13.34000015258789,13.550000190734865,3648100.0,0.008124051476156025,1.7333305782759487,-3.333343929808689,45.99999237060965,50.38746419357903,0.2366922069795585,0.2080174454196495,0.10355046438150595,-0.15017749339426167,7.275120489478962,0.4099998474121094,0.2057916382773346,-0.20200042724609446,-0.7965229203270159,0.39252206583482696,-0.49926167378655606,0.09526081929436714,0.6013154917611683,40.78939112932572,-6.201379498656628,0.2972612465404611,11,0.20000028610229492,0.07000017166137695,0.10000014305114746,-0.6549997329711914,1.2700004577636719,0,0.10256414735016173,1.095240257764497,13.539999961853027,-1.777787785507277,13.4399995803833,-1.0833353201567206,13.640000343322756,0.10256414735016173
8512,2006-11-07,13.890000343322756,14.109999656677244,13.710000038146973,13.800000190734865,2944500.0,0.017582471172136405,-1.96295511380489,0.9000066757584299,61.461794756759424,50.78231253013505,0.012069847080464768,-0.003826257168386249,-0.1305593157384397,-0.40164393345628113,7.597156986137368,0.4600000381469709,0.14195979380655288,0.02000026702881108,-0.554950627788843,0.5949511618464651,-0.26747518038001594,0.3074757144376381,0.33548846552579725,71.4286422022216,18.453880138476926,0.28747544740882675,11,-0.04000043869018732,-0.16500043869018732,-0.23500061035156428,-0.8950004577636737,1.2899999618530238,1,0.08207338815484344,1.7333305782759487,13.649999618530273,1.095240257764497,13.539999961853027,-1.777787785507277,13.4399995803833,0.08207338815484344
8513,2006-11-08,13.81999969482422,13.899999618530273,13.600000381469727,13.899999618530273,3655200.0,-0.005039643395846727,6.499988079059676,-0.8888865341414629,46.05262937748565,49.327286409571734,0.03565424495767466,0.08801377314418168,-0.06438628700032645,-0.3445904884127753,8.214809342866427,0.2999992370605469,0.08949573579297443,-0.061000347137449396,-0.6224609878244767,0.5004602935495779,-0.34173066748096304,0.21972997320606424,0.38017933861030073,62.33764303575823,10.795020820822941,0.2807303203435132,11,0.030000209808347833,-0.09499979019165217,-0.16499996185302912,-0.6799998283386248,1.2899999618530238,2,0.08755427386877113,-1.96295511380489,13.890000343322756,1.7333305782759487,13.649999618530273,1.095240257764497,13.539999961853027,0.08755427386877113
8514,2006-11-09,13.520000457763672,13.9399995803833,13.510000228881836,13.880000114440918,3160300.0,-0.02170761531730736,-1.2631538000145561,4.5000000000001,39.285721043606735,47.89171251062921,0.2507140160751522,0.38158678303054927,0.21854901324806875,-0.05558226626340712,8.866731049877085,0.42999935150146484,0.06794272258007794,-0.3444995880126953,-0.9287301599801179,0.23973098395472725,-0.6366148739964075,-0.05238430202898314,0.6553749957650989,23.376678065352795,-24.534290490219515,0.2921152859837113,11,0.20499944686889648,0.20499944686889648,0.13499927520751953,-0.13500070571899414,1.7599992752075213,3,0.10798809430766498,6.499988079059676,13.81999969482422,-1.96295511380489,13.890000343322756,1.7333305782759487,13.649999618530273,0.10798809430766498
8515,2006-11-10,13.84000015258789,13.880000114440918,13.510000228881836,13.640000343322756,1993300.0,0.02366861567970302,1.6428588458486177,-0.5555555555555506,47.29242610574559,46.97045292619063,-0.0896913542462201,0.03752039859318046,-0.10998995293158487,-0.39073161953848157,8.649879262552338,0.36999988555908203,0.00912817416623568,-0.007999897003173828,-0.574265678833088,0.5582658848267403,-0.2911327879181318,0.27513299391178414,0.3110677926332439,64.93510675585813,18.674613426685355,0.28313289091495725,11,-0.11500024795532227,-0.11500024795532227,-0.18500041961669922,-0.4550004005432129,1.25,4,0.09971098982848448,-1.2631538000145561,13.520000457763672,6.499988079059676,13.81999969482422,-1.96295511380489,13.890000343322756,0.09971098982848448
8516,2006-11-13,14.010000228881836,14.130000114440918,13.699999809265135,13.850000381469727,3098400.0,0.012283242371363468,1.150003576282106,0.8000000000000071,53.81818118765353,46.799457088594885,-0.2832025091477135,-0.16952440329654905,-0.276413821205189,-0.5688194209740693,7.69351564754518,0.430000305175783,-0.06404027896418008,0.18000016212463343,-0.33715820436400357,0.6971585286132704,-0.07857902111968507,0.43857934536895193,-1.0500001907348633,80.64517617598062,34.01222263635954,0.25857918324431856,11,-0.27500009536743164,-0.2850003242492676,-0.35500049591064453,-0.6250004768371582,1.1599998474121094,0,0.06780869334368012,1.6428588458486177,13.84000015258789,-1.2631538000145561,13.520000457763672,6.499988079059676,13.81999969482422,0.06780869334368012
8517,2006-11-14,14.5,14.510000228881836,13.84000015258789,14.039999961853027,4281000.0,0.03497500093597594,1.7916641003582237,2.875002980235081,56.20688940767295,47.77717734960795,-0.7799768945545118,-0.6478471751355368,-0.760293584152631,-1.0596689032734705,7.635282994662923,0.6700000762939453,-0.0698109659568864,0.6414999485015862,0.044480057023903896,1.2385198399792685,0.34299000276274505,0.9400098942404274,-1.5165999603271487,98.9999771118164,53.90140933370617,0.2985099457388413,11,-0.5749998092651367,-0.7649998664855957,-0.8450002670288086,-1.005000114440918,0.5500001907348651,1,0.02896552250303075,1.150003576282106,14.010000228881836,1.6428588458486177,13.84000015258789,-1.2631538000145561,13.520000457763672,0.02896552250303075
8518,2006-11-15,14.329999923706055,14.739999771118164,14.18000030517578,14.449999809265135,5460000.0,-0.011724143192685887,-1.6666696942104895,-0.2608692947993617,51.67785793331835,48.99555435785954,-0.5607793000243646,-0.40986362895370654,-0.569903773566848,-0.8932720876244211,7.634048496205578,0.5599994659423846,-0.10055630623358347,0.41499986648559606,-0.1313565072704872,0.9613562402416793,0.14182167960755443,0.6881780533636377,-1.2855358764648432,66.66666666666666,26.289510450256458,0.27317818687804124,11,-0.28999996185302734,-0.48000001907348633,-0.7350001335144043,-0.8350000381469727,0.6700000762939453,2,0.05931614696407461,1.7916641003582237,14.5,1.150003576282106,14.010000228881836,1.6428588458486177,13.84000015258789,0.05931614696407461
8519,2006-11-16,14.289999961853027,14.390000343322756,14.020000457763672,14.329999923706055,4168900.0,-0.0027913441776685755,3.6249754132070504,0.33333333333333826,57.03703468228713,50.981391873904336,-0.4330687821870747,-0.36577722233900545,-0.5137494217542624,-0.8518754073966388,8.072136822548865,0.3699998855590838,-0.13629099321553895,0.3604999065399177,-0.21020511510880802,0.9312049281886434,0.07514739571555396,0.6458524173642815,-1.1438037711791988,63.414636037427464,20.51446115766413,0.285352510824363,11,-0.25,-0.440000057220459,-0.695000171661377,-0.7950000762939453,0.9800004959106445,3,0.05738276396173525,-1.6666696942104895,14.329999923706055,1.7916641003582237,14.5,1.150003576282106,14.010000228881836,0.05738276396173525
8520,2006-11-17,14.239999771118164,14.300000190734865,14.020000457763672,14.300000190734865,2429400.0,-0.0034989636716821204,8.333259159182532,1.5000119209403682,55.018575367350564,51.98345665131999,-0.30545308382549585,-0.3178993747612626,-0.45074419693649226,-0.7967632800155293,8.533899986412704,0.2799997329711932,-0.10498239961476585,0.3014997482299808,-0.2833717704269212,0.8863712668868828,0.00906398890152893,0.5939355075584327,-0.9981753656176746,51.92307515962591,7.946417498512417,0.29243575932845106,11,-0.11499977111816406,-0.3899998664855957,-0.6449999809265137,-0.744999885559082,0.9499998092651367,4,0.07303370636019091,3.6249754132070504,14.289999961853027,-1.6666696942104895,14.329999923706055,1.7916641003582237,14.5,0.07303370636019091
8521,2006-11-20,14.600000381469727,14.720000267028807,14.210000038146973,14.720000267028807,3833400.0,0.02528094214451615,7.500011920940546,1.9999841055391308,59.666659249204464,51.783997150480545,-0.5772260090696015,-0.6638953628420907,-0.7887750790076673,-1.160364336347513,9.321044927095768,0.5100002288818342,-0.011894650242114224,0.6310003280639656,-0.024531638549934343,1.2865322946778655,0.3032343447570156,0.9587663113709155,-1.268285454032176,84.44450566800676,38.93983538598069,0.32776598330695034,11,-0.47500038146972656,-0.7500004768371582,-0.9325006008148193,-1.1050004959106445,0.5599994659423828,0,0.03356162728187795,8.333259159182532,14.239999771118164,3.6249754132070504,14.289999961853027,-1.6666696942104895,14.329999923706055,0.03356162728187795
8522,2006-11-21,14.729999542236328,15.0,14.449999809265135,15.0,4451200.0,0.008904051874655927,3.074068579663473,2.250005960470195,69.81816038022107,54.424611706340045,-0.6431776673208862,-0.759593705772776,-0.9235327025292417,-1.2906898153960888,10.421522623062648,0.5500001907348651,0.09170877597759208,0.7144995212554939,-0.017979267397759457,1.4469783099087472,0.3482601269288672,1.0807389155821205,-1.3137875241779415,72.44892001198905,20.951204134487448,0.3662393943266263,11,-0.47499942779541016,-0.7499995231628418,-0.9824995994567871,-1.234999656677246,0.23000049591064453,1,0.029871048725831573,7.500011920940546,14.600000381469727,8.333259159182532,14.239999771118164,3.6249754132070504,14.289999961853027,0.029871048725831573
8523,2006-11-22,14.81999969482422,14.850000381469727,14.609999656677244,14.729999542236328,2078600.0,0.006109990182269209,2.1999771120492584,-0.3333333333333399,76.13636240486285,58.51912741314628,-0.6441496157075193,-0.8390568432415648,-1.0047708171330534,-1.3867234308730492,11.581471501164144,0.24000072479248225,0.16343662639372702,0.7704997062683123,-0.04476183061501793,1.5857612431516426,0.3628689378266472,1.1781304747099774,-1.2770846382105052,81.63261334132622,22.903043248583216,0.4076307684416651,11,-0.5649995803833026,-0.8399996757507342,-1.044999837875368,-1.3249998092651385,0.11000061035155895,2,0.01551960193298596,3.074068579663473,14.729999542236328,7.500011920940546,14.600000381469727,8.333259159182532,14.239999771118164,0.01551960193298596
8524,2006-11-24,14.779999732971193,14.84000015258789,14.59000015258789,14.630000114440918,555300.0,-0.0026990528121938473,-1.1739173701756422,1.6666596024244347,74.03100402687141,61.49008051549359,-0.4544087562209054,-0.7965806611248407,-0.9598391571025093,-1.3444285229418007,12.855814700150964,0.25,0.16155971492086962,0.7029997348785422,-0.17275783809505718,1.5787573078521415,0.2651209483917416,1.1408785213653427,-1.1205178808865757,77.55098267425991,13.061923783040271,0.4378787864867998,11,-0.4299998283386248,-0.7999997138977069,-1.0324997901916522,-1.2849998474121112,0.6800003051757795,4,0.014884998038127817,2.1999771120492584,14.81999969482422,3.074068579663473,14.729999542236328,7.500011920940546,14.600000381469727,0.014884998038127817
8525,2006-11-27,14.350000381469727,14.75,14.34000015258789,14.649999618530273,4352700.0,-0.029093326066997438,-1.5625014901175405,-1.9999999999999762,62.06898025893903,62.40683596785864,0.06206926006508873,-0.34986518981028425,-0.527868767730105,-0.9174854435109125,13.472633616737573,0.43999958038330256,0.21250158784665274,0.2510003566741936,-0.6291884911181942,1.1311892044665814,-0.1890940672219994,0.6910947805703866,-0.5832770775518785,17.721563301644785,-47.70958913799337,0.4400944238961935,11,0.06999969482421875,-0.18000030517578125,-0.6275005340576172,-0.8550004959106445,0.9399995803833008,0,0.06411150187019854,-1.1739173701756422,14.779999732971193,2.1999771120492584,14.81999969482422,3.074068579663473,14.729999542236328,0.06411150187019854
8526,2006-11-28,14.470000267028807,14.550000190734865,14.3100004196167,14.359999656677244,4121100.0,0.008362361140703323,-1.2857220708447423,-0.36666963366097427,60.431657884625864,62.876254687520074,0.0158490942861107,-0.45374968498225776,-0.6428506655288171,-1.0362023834134,14.091341499762825,0.23999977111816584,0.31862493291134797,0.3460002422332753,-0.5470700596118245,1.2390705440783751,-0.10053490868927462,0.7925353931558252,-0.6046148274243865,23.188397784709707,-39.77044663838949,0.4465351509225496,11,0.03999996185302912,-0.3000001907348615,-0.7475004196166974,-0.9750003814697248,0.9799995422363281,1,0.04975807187751591,-1.5625014901175405,14.350000381469727,-1.1739173701756422,14.779999732971193,2.1999771120492584,14.81999969482422,0.04975807187751591
8527,2006-11-29,14.6899995803833,14.81999969482422,14.510000228881836,14.619999885559082,3598300.0,0.015203822342407358,-1.1379346632202854,0.6363573311138854,64.84642737991581,64.33942907047535,-0.19485562623400554,-0.6545392771374026,-0.84775741274788,-1.2453235317015583,15.030369466720316,0.3499994277954137,0.3906655536046646,0.5324995994567878,-0.39379168415431565,1.4587908830678913,0.06935395765123609,0.9956452412623396,-0.7338449759472336,70.37021992790929,7.029887397795278,0.46314564180555173,11,-0.17999935150146484,-0.5199995040893555,-0.9674997329711914,-1.1949996948242188,1.0,2,0.03199457320995691,-1.2857220708447423,14.470000267028807,-1.5625014901175405,14.350000381469727,-1.1739173701756422,14.779999732971193,0.03199457320995691
8528,2006-11-30,14.899999618530273,15.0,14.56999969482422,14.729999542236328,2930400.0,0.014295442079345078,1.3243207019026952,2.42858310626703,74.29577488436689,66.25706687070644,-0.352575348570916,-0.8066612973858227,-1.0457163255855537,-1.45045871654618,15.423932360738604,0.4300003051757795,0.43956707675611284,0.6794996738433845,-0.2697042866237904,1.6287036343105594,0.20489769360979615,1.1541016540769728,-0.8603373824490923,85.50718227767973,16.404848883004334,0.4746019802335877,11,-0.3899993896484375,-0.7299995422363281,-1.177499771118164,-1.4049997329711914,1.2900009155273402,3,0.004026873902874373,-1.1379346632202854,14.6899995803833,-1.2857220708447423,14.470000267028807,-1.5625014901175405,14.350000381469727,0.004026873902874373
8529,2006-12-01,14.649999618530273,15.020000457763672,14.470000267028807,14.899999618530273,4323700.0,-0.016778523919496524,1.244891047948252,-1.470587575312188,64.62093663949781,67.32399590094502,-0.05156135978286969,-0.4862958537889952,-0.7818186401771143,-1.1855018607524137,15.33656812905993,0.5500001907348651,0.43978683391512696,0.36899967193603445,-0.5232804233053194,1.2612797671773883,-0.07714037568464249,0.8151397195567114,-0.5335103613355869,47.88720854169773,-20.844101035453193,0.44614004762067727,12,-0.03499937057495117,-0.4699993133544922,-0.9274997711181641,-1.0899996757507324,1.3999996185302734,4,0.01911267535402139,1.3243207019026952,14.899999618530273,-1.1379346632202854,14.6899995803833,-1.2857220708447423,14.470000267028807,0.01911267535402139
8530,2006-12-04,14.9399995803833,15.020000457763672,14.43000030517578,14.5600004196167,2354200.0,0.01979521975456011,1.1851820455219835,-1.5199966430664062,66.08996288587943,68.03769630502002,-0.25906791831434894,-0.702026885656263,-1.049106489104208,-1.45279894302681,15.199374723406848,0.5900001525878924,0.47804910972395476,0.5889996528625492,-0.27781271596592205,1.4558120216910204,0.15559346844831268,1.0224058372767857,-0.7331592031317165,88.73227139689102,20.61951311073956,0.43340618441423573,12,-0.27499914169311523,-0.7599992752075195,-1.2174997329711914,-1.2199997901916504,1.080000877380371,0,0.03480592184530251,1.244891047948252,14.649999618530273,1.3243207019026952,14.899999618530273,-1.1379346632202854,14.6899995803833,0.03480592184530251
8531,2006-12-05,15.050000190734865,15.18000030517578,14.90999984741211,15.039999961853027,2927900.0,0.007362825531534778,1.000000000000013,0.026316449914424764,60.95618226203255,67.05303206966573,-0.3336053914030046,-0.7396894712596893,-1.1472212648110958,-1.5392265414993833,14.95288162079702,0.2700004577636701,0.5088783824761833,0.6290002346038843,-0.22548358591261142,1.48348405512038,0.20175832434563645,1.0562421448621322,-0.761843805432072,82.66665140787808,17.698317070800584,0.4272419102582478,12,-0.3049998283386248,-0.7899999618530291,-1.3275003433227557,-1.3300004005432147,0.9200000762939418,1,0.015946828443624383,1.1851820455219835,14.9399995803833,1.244891047948252,14.649999618530273,1.3243207019026952,14.899999618530273,0.015946828443624383
8532,2006-12-06,15.029999732971193,15.170000076293945,14.81999969482422,15.0,2761400.0,-0.001328934053833719,1.2580639207036146,2.9999046347507416,64.83050659106237,65.79682586813234,-0.2979022863327909,-0.6639448916972501,-1.1156447058966048,-1.4948913703306967,15.694182535090418,0.3500003814697248,0.5548826322453291,0.5519998073577899,-0.30542811586250806,1.4094277305780878,0.12328584574764179,0.9807137689679379,-0.6348220772836424,79.99992370605517,14.616603227991277,0.4287139616101489,12,-0.28499937057495295,-0.7699995040893572,-1.3074998855590838,-1.3099999427795428,0.9000005722045863,2,0.0279441173490238,1.000000000000013,15.050000190734865,1.1851820455219835,14.9399995803833,1.244891047948252,14.649999618530273,0.0279441173490238
8533,2006-12-07,15.029999732971193,15.1899995803833,14.859999656677244,15.0,2708700.0,0.0,-1.1290288839872016,1.0,65.9482730271271,64.89874464593854,-0.29612145736368056,-0.5993771868467253,-1.0964152235215838,-1.4699902710527581,16.23069867682368,0.32999992370605646,0.558478430181296,0.4914998054504416,-0.34082756381039836,1.3238271747112815,0.07533612082002072,0.9076634900808624,-0.5406433593450544,78.94736842105291,12.764992752504483,0.4161636846304203,12,-0.2799997329711932,-0.7649998664855975,-1.3074998855590838,-1.3099999427795428,-0.059999465942386365,3,0.04391216627664152,1.2580639207036146,15.029999732971193,1.000000000000013,15.050000190734865,1.1851820455219835,14.9399995803833,0.04391216627664152
8534,2006-12-08,14.979999542236328,15.149999618530273,14.800000190734865,14.949999809265135,1926800.0,-0.0033266927227669774,-1.1212152738643413,1.0,65.94827302712706,65.3297771757372,-0.24000712633172938,-0.4578642375367341,-1.0251134113430176,-1.399438051068632,16.511672509278483,0.3499994277954084,0.5200530104271603,0.3684996604919437,-0.33362537099810297,1.0706246919819904,0.017437144746919486,0.7195621762369679,-0.3925531196641874,72.36838968173606,4.201279758819865,0.3510625157450237,12,-0.22999954223632812,-0.7149996757507324,-1.1299996376037598,-1.2599997520446777,0.2400007247924787,4,0.08077443449912458,-1.1290288839872016,15.029999732971193,1.2580639207036146,15.029999732971193,1.000000000000013,15.050000190734865,0.08077443449912458
8535,2006-12-11,15.220000267028807,15.359999656677244,14.90999984741211,14.93000030517578,3680900.0,0.016021410689352367,-1.7272643202487825,9.666751438470992,64.09090771162786,65.73636048984854,-0.3840021432534364,-0.6210177897213125,-1.2247879180520833,-1.603071738000489,16.977412615073597,0.44999980926513494,0.4614976748706958,0.5395003795623765,-0.11286273861044371,1.1918634977351967,0.2133188204759655,0.8656819386487875,-0.5481964023631036,75.00008514957358,8.52463877322586,0.32618155908641017,12,-0.3250002861022949,-0.8700003623962385,-1.4150004386901838,-1.5000004768371564,-0.020000457763671875,0,0.05453343991259785,-1.1212152738643413,14.979999542236328,-1.1290288839872016,15.029999732971193,1.2580639207036146,15.029999732971193,0.05453343991259785
8536,2006-12-12,14.960000038146973,15.3100004196167,14.899999618530273,15.149999618530273,3517600.0,-0.017082800546664556,-1.6451628781236638,-0.6551710530210104,54.93563110090402,64.63516090329168,-0.05273116034732794,-0.30166319672849085,-0.9250393549991944,-1.3135953378396454,18.21790842199178,0.4100008010864258,0.4066426717845122,0.23200016021728587,-0.3492723712913559,0.8132726917259276,-0.05863610553703502,0.5226364259716068,-0.1780848467594236,28.571428571428438,-35.61385091906547,0.2906362657543212,12,-0.06500005722046076,-0.6100001335144043,-1.1550002098083496,-1.2400002479553223,0.25,1,0.07085564284182966,-1.7272643202487825,15.220000267028807,-1.1212152738643413,14.979999542236328,-1.1290288839872016,15.029999732971193,0.07085564284182966
8537,2006-12-13,14.920000076293945,15.109999656677244,14.800000190734865,15.050000190734865,2489700.0,-0.002673794234694493,1.4800051880080787,0.6842126397261536,52.1929901612629,62.1792959340579,0.02606656292195275,-0.24093754925031519,-0.8484825284789856,-1.2531538245208402,19.15378652237529,0.30999946594237926,0.4175462058951922,0.17100019454955984,-0.4059207558126019,0.7479211449117216,-0.11746028063152103,0.4594606697306407,0.439999580383299,21.428571428571246,-38.87466983486348,0.28846047518108126,12,-0.025000095367433417,-0.4850001335144043,-1.135000228881836,-1.200000286102295,0.689999580383299,2,0.0703753475446145,-1.6451628781236638,14.960000038146973,-1.7272643202487825,15.220000267028807,-1.1212152738643413,14.979999542236328,0.0703753475446145
8538,2006-12-14,15.18000030517578,15.279999732971193,14.850000381469727,14.90999984741211,2609100.0,0.017426288709940563,-1.2051283305293725,-2.076924769834532,58.00000839233072,61.44363723992822,-0.2123718501676759,-0.45744632550793973,-1.0755656510560758,-1.486202938959801,19.760710620822827,0.4299993515014666,0.4373160891384238,0.38850040435790767,-0.18367086864363102,0.9606716773594464,0.10241476785713921,0.6745860408586761,0.16879936218261804,67.8572280067164,9.33353789488799,0.2860856365007691,12,-0.2850003242492676,-0.7450003623962385,-1.3925004005432111,-1.460000514984129,0.1499996185302752,3,0.049407113631234845,1.4800051880080787,14.920000076293945,-1.6451628781236638,14.960000038146973,-1.7272643202487825,15.220000267028807,0.049407113631234845
8539,2006-12-15,15.109999656677244,15.300000190734865,15.0,15.18000030517578,2505400.0,-0.0046113733261696765,-1.0689671048088587,-0.2592612215487662,67.7569737361043,61.62886066773099,-0.07851485976516948,-0.3403114761926549,-0.9750393058627616,-1.3916200196406674,20.86446005407255,0.30000019073486506,0.42399517489501193,0.27749977111816193,-0.259818083954384,0.8148176261907079,0.00884084358188808,0.5461586986544358,0.22782402114868283,55.357100282355695,-7.983772274567592,0.2686589275362733,12,-0.02999973297118963,-0.6749997138977033,-1.322499752044676,-1.389999866485594,0.13000011444091975,4,-0.009265346977461397,-1.2051283305293725,15.18000030517578,1.4800051880080787,14.920000076293945,-1.6451628781236638,14.960000038146973,-0.009265346977461397
8540,2006-12-18,15.279999732971193,15.59000015258789,15.09000015258789,15.09000015258789,2488200.0,0.01125083257158277,-4.263169518493793,-2.714254574188388,68.49311787575603,62.46629795814471,-0.21815535638276629,-0.4515538616047383,-1.1112641228043607,-1.536917414432926,22.251609555777762,0.5,0.36781703767762153,0.39549984931946014,-0.10005820917137243,0.8910579078102927,0.14772082007404386,0.6432788785648764,-0.4799995422363281,60.7594386600273,-7.344006547473626,0.24777902924541662,12,-0.08499956130981623,-0.7299995422363299,-1.5549998283386248,-1.5599999427795428,-0.40999984741211115,0,-0.003926666687887437,-1.0689671048088587,15.109999656677244,-1.2051283305293725,15.18000030517578,1.4800051880080787,14.920000076293945,-0.003926666687887437
8541,2006-12-19,15.09000015258789,15.31999969482422,14.9399995803833,15.289999961853027,2333400.0,-0.012434527729298428,1.9230859519713341,-1.0526328998288303,59.259260894501224,61.8472706585268,-0.02445700010485119,-0.23501168533211825,-0.8964154292067832,-1.329935083160768,22.58696991739154,0.38000011444091975,0.36182176556335754,0.18100028038024973,-0.3036656174239809,0.6656661781844804,-0.061332668521865585,0.42333322928236505,-0.274199962615965,36.7088577033347,-29.822822314512266,0.24233294890211576,12,0.10500001907348633,-0.44500017166137695,-1.3650002479553223,-1.3700003623962402,-0.15000057220458984,1,0.007289572933395938,-4.263169518493793,15.279999732971193,-1.0689671048088587,15.109999656677244,-1.2051283305293725,15.18000030517578,0.007289572933395938
8542,2006-12-20,15.170000076293945,15.390000343322756,15.09000015258789,15.100000381469727,1457500.0,0.005301519078668493,-5.666659602424487,-0.3499988079059676,56.6502490825007,60.81415688690164,-0.09220586303921152,-0.2955085985253696,-0.9436767206400738,-1.3918356378851335,22.47103923353466,0.30000019073486506,0.32975584328926644,0.2390001773834225,-0.2513659305835887,0.7293662853504337,-0.006182876600083986,0.484183231366929,-0.3387158870697,43.243215378389735,-20.025321588691185,0.2451830539835057,12,0.02500009536743164,-0.4549999237060547,-1.440000057220459,-1.450000286102295,-0.2700004577636719,2,0.002636780596694699,1.9230859519713341,15.09000015258789,-4.263169518493793,15.279999732971193,-1.0689671048088587,15.109999656677244,0.002636780596694699
8543,2006-12-21,15.050000190734865,15.279999732971193,14.970000267028807,15.199999809265135,1408700.0,-0.007910341790083653,1.0,-2.1428610354222926,60.52631711035055,60.21171734059313,0.0345642419352572,-0.1658999385938138,-0.7939142876691463,-1.248342585256161,22.186455953393487,0.30999946594238637,0.30961353389476365,0.10750026702880966,-0.38269300999652067,0.59769354405414,-0.1375963714838555,0.3525969055414748,-0.20354168224334757,16.92315592561374,-46.29616359875024,0.24509663851266505,12,0.1449999809265119,-0.2449998855590838,-1.2200000286102313,-1.3200001716613787,0.02999973297118963,3,0.037209266368456895,-5.666659602424487,15.170000076293945,1.9230859519713341,15.09000015258789,-4.263169518493793,15.279999732971193,0.037209266368456895
8544,2006-12-22,15.0,15.1899995803833,14.850000381469727,15.010000228881836,1036300.0,-0.00332227176752109,-1.1935469977665525,0.06666836209198689,51.80723860605214,58.846865217751386,0.09800625781846684,-0.10389979960129025,-0.7221783971280935,-1.1779352204063365,21.79463691392677,0.3399991989135742,0.27959967514072304,0.04650006294250453,-0.4381821059289486,0.5311822318139576,-0.1958410214932229,0.28884114737823197,0.5900001525878906,20.270224989883317,-38.08100791328776,0.24234108443572672,12,0.19500017166137695,-0.19499969482421875,-1.0550000667572021,-1.1550002098083496,0.21000003814697266,4,0.021999994913737053,1.0,15.050000190734865,-5.666659602424487,15.170000076293945,1.9230859519713341,15.09000015258789,0.021999994913737053
8545,2006-12-26,15.270000457763672,15.270000457763672,14.949999809265135,14.949999809265135,1171000.0,0.018000030517578036,1.000000000000011,-31.999332443257856,56.04395489231611,58.97001230568607,-0.18344723579585853,-0.3177325169893894,-0.977173708045509,-1.4289447136017142,22.232665804263956,0.32000064849853693,0.2529511001297742,0.27050051689147914,-0.14231923016209613,0.6833202639450544,0.0640906433646915,0.47691039041826677,0.30519969940185554,77.77779740070723,21.57275454792873,0.2064098735267875,12,-0.07500028610229492,-0.4650001525878906,-1.325000524520874,-1.4250006675720215,-0.06000041961669922,1,-0.001964681450304373,-1.1935469977665525,15.0,1.0,15.050000190734865,-5.666659602424487,15.170000076293945,-0.001964681450304373
8546,2006-12-27,15.1899995803833,15.399999618530273,15.149999618530273,15.25,1547600.0,-0.00523908808003315,-2.571419813216531,-0.1875009313206862,54.255308355898464,59.199158771756686,-0.07530952518869682,-0.19080823442752504,-0.8892355054517918,-1.3283092168097141,22.8990218332065,0.25,0.22801940222242578,0.15449967384338414,-0.1825138162471962,0.4915131639339645,-0.01400707120190603,0.3230064188886743,0.3706965812683105,61.818121917893734,8.266765406607107,0.16850674504528987,12,0.030000686645507812,-0.28999948501586914,-1.2024996280670166,-1.3449997901916504,-0.14999961853027344,2,-0.02106647160395403,1.000000000000011,15.270000457763672,-1.1935469977665525,15.0,1.0,15.050000190734865,-0.02106647160395403
8547,2006-12-28,15.15999984741211,15.289999961853027,15.09000015258789,15.18000030517578,1083600.0,-0.0019749660171112238,-1.5,0.3333386314868972,53.403139531342084,58.688395564980176,-0.008588857985145637,-0.13048173659104556,-0.8372987245779129,-1.2749254081778663,22.938962326254593,0.19999980926513672,0.19074848128579447,0.1009999275207516,-0.1979739973207124,0.3999738523622156,-0.048487034899981296,0.2504868899414845,0.38648239863586475,56.36361744775591,5.775812095324518,0.14948696242073226,12,0.06000041961669922,-0.20999956130981445,-1.1724998950958252,-1.315000057220459,0.15999984741211115,3,-0.014511891111025577,-2.571419813216531,15.1899995803833,1.000000000000011,15.270000457763672,-1.1935469977665525,15.0,-0.014511891111025577
8548,2006-12-29,14.960000038146973,15.170000076293945,14.93000030517578,15.109999656677244,1808400.0,-0.01319259968853348,-1.2857220708446648,7.49980926950277,49.514575691795024,56.66146244894581,0.17536341390027133,0.07825584848772138,-0.5936998898719494,-1.0513494170937356,22.414628695423467,0.23999977111816584,0.19153903050492538,-0.10199990272522008,-0.3954083893016307,0.19140858385119053,-0.2487041460134254,0.04470434056298522,0.572552570609437,19.999965320885842,-26.683000710417836,0.14670424328820497,12,0.26000022888183594,-0.009999752044677734,-0.8424999713897705,-0.9850001335144043,0.4700002670288068,4,-0.004010723226183344,-1.5,15.15999984741211,-2.571419813216531,15.1899995803833,1.000000000000011,15.270000457763672,-0.004010723226183344
8549,2007-01-03,14.93000030517578,15.3100004196167,14.760000228881836,14.899999618530273,4658100.0,-0.00200532973895029,-2.548394440376794,-0.20000508627594643,42.16216884972012,53.73580144605293,0.19796304206908744,0.13735009503021622,-0.5453411565489112,-0.9970699138931938,21.97325888056141,0.5500001907348633,0.20371629481019404,-0.1459996700286883,-0.37664187822799455,0.08464253817061795,-0.2613207741283414,-0.030678565929035173,0.5889012590348965,26.562537252938235,-15.855315127737995,0.115321104099653,1,0.1499996185302752,0.019999980926515448,-0.8125002384185773,-0.9550004005432111,0.40999984741211115,2,0.010046859709592626,-1.2857220708446648,14.960000038146973,-1.5,15.15999984741211,-2.571419813216531,15.1899995803833,0.010046859709592626
8550,2007-01-04,15.460000038146973,15.479999542236328,14.850000381469727,14.9399995803833,3769100.0,0.03549897670045321,1.2499991485042625,17.332951872338747,61.792448161973375,54.01726669799429,-0.33952297595368464,-0.3707010920503109,-1.0523790119423246,-1.5015371921818108,21.809860731324353,0.6299991607666016,0.1913117756944569,0.3580000400543213,0.0796136742701492,0.6363864058384934,0.21880685716223525,0.49719322294640733,0.028545472650549186,97.22228844966847,50.86139366880854,0.13919318289208615,1,-0.3400001525878906,-0.5099997520446777,-1.2950000762939453,-1.4850001335144043,-0.21000003814697266,3,-0.016170763220125117,-2.548394440376794,14.93000030517578,-1.2857220708446648,14.960000038146973,-1.5,15.15999984741211,-0.016170763220125117
8551,2007-01-05,15.289999961853027,15.399999618530273,15.130000114440918,15.380000114440918,2501600.0,-0.010996123924610357,3.1538653403172088,-0.17307706415288118,58.222216194061176,54.19192971038989,-0.1544069906092993,-0.19162357524082552,-0.8586623742526918,-1.3011454846890462,21.3001044936432,0.3299999237060547,0.15737533554661098,0.17599997520446742,-0.11342053947623931,0.46542048988517415,0.03128971786411405,0.3207102325448208,0.18999958038330078,73.61114422483423,23.101077560533263,0.14471025734035348,1,-0.1700000762939453,-0.3399996757507324,-0.994999885559082,-1.315000057220459,0.10000038146972834,4,-0.005232172917308486,1.2499991485042625,15.460000038146973,-2.548394440376794,14.93000030517578,-1.2857220708446648,14.960000038146973,-0.005232172917308486
8552,2007-01-08,15.449999809265135,15.59000015258789,15.119999885559082,15.350000381469727,2672000.0,0.01046434583461675,1.4736848709653942,-1.1111028694951695,56.27905656351756,53.72001187185289,-0.30230232154333336,-0.3357592973590702,-0.9864722724623842,-1.43494360075462,21.25141422619743,0.4700002670288086,0.1100198716967764,0.3149998188018781,-0.007784106965894821,0.637783744569651,0.15360785591799164,0.47639178168576457,-0.689999580383299,83.1324872058257,33.37847700462544,0.16139196288388624,1,-0.27499961853027166,-0.439999580383299,-1.1099996566772443,-1.4749999046325666,0.14000034332275568,0,-0.02653720727984976,3.1538653403172088,15.289999961853027,1.2499991485042625,15.460000038146973,-2.548394440376794,14.93000030517578,-0.02653720727984976
8553,2007-01-09,15.6899995803833,15.770000457763672,15.40999984741211,15.460000038146973,2114200.0,0.015533965959937612,-1.1818223853423113,2.3000085831180015,62.49999999999999,54.90809647118043,-0.4939110660514423,-0.5520839391963861,-1.2017904871415297,-1.6521895311321195,21.31543469955415,0.3600006103515625,0.10782052289974331,0.5219995975494385,0.11934539072587391,0.924653804373003,0.3206724941376553,0.7233267009612216,-0.9133993530273443,92.07912284644337,41.2561812492687,0.20132710341178245,1,-0.4249992370605469,-0.5899991989135742,-1.3499994277954102,-1.7149996757507324,-0.0499992370605451,1,-0.023581892635719304,1.4736848709653942,15.449999809265135,3.1538653403172088,15.289999961853027,1.2499991485042625,15.460000038146973,-0.023581892635719304
8554,2007-01-10,16.190000534057614,16.290000915527347,15.579999923706055,15.9399995803833,4089500.0,0.031867493119595025,2.155547926190094,1.0869628315061295,67.16982272817722,56.14430400849833,-0.9022387523386435,-1.0084926768139297,-1.6736923364571723,-2.131567319287228,21.971937260777935,0.7100009918212926,0.12209790350671845,0.9615005016326865,0.3621929556270942,1.5608080476382789,0.6618467286298895,1.2611542746354836,-1.3736642974853481,93.05553164012007,41.69298411901626,0.2996537730027966,1,-0.664999961853022,-0.8299999237060511,-1.850000381469723,-2.2150006294250453,-0.30000019073485795,2,-0.046942569722779326,-1.1818223853423113,15.6899995803833,1.4736848709653942,15.449999809265135,3.1538653403172088,15.289999961853027,-0.046942569722779326
8555,2007-01-11,16.049999237060547,16.350000381469727,16.0,16.190000534057614,3736900.0,-0.008647392982017332,-1.9166726271368286,-0.5600030517461647,68.46150460330854,57.72277025821056,-0.7151664536302551,-0.8465233970336854,-1.496323294829244,-1.9729846328550025,22.215251995622086,0.35000038146972656,0.13748243580991648,0.7799992561340332,0.07716303615946352,1.482835476108603,0.42858114614674925,1.1314173661213172,-1.145243119750976,75.60967288984136,21.468478444647268,0.35141810998728457,1,-0.4949989318847656,-0.659998893737793,-1.6524989604949951,-2.0649991035461426,0.0,3,-0.044236705185207725,2.155547926190094,16.190000534057614,-1.1818223853423113,15.6899995803833,1.4736848709653942,15.449999809265135,-0.044236705185207725
8556,2007-01-12,16.020000457763672,16.170000076293945,15.869999885559082,16.049999237060547,3502100.0,-0.0018690829110823426,1.222219867474816,0.21427500987725506,66.66666666666669,59.19649549546886,-0.6202796072244148,-0.7726547240812529,-1.4304692061857587,-1.9274240304102541,22.33255458611893,0.3000001907348633,0.1817421208003278,0.6970004558563225,-0.06480070327651433,1.4588016149891594,0.3160998762899041,1.077901035422741,-0.999624799321289,73.1707487270779,16.921887248170208,0.3809005795664188,1,-0.4650001525878906,-0.4650001525878906,-1.5975000858306885,-2.0350003242492676,0.010000228881835938,4,-0.04806494605251466,-1.9166726271368286,16.049999237060547,2.155547926190094,16.190000534057614,-1.1818223853423113,15.6899995803833,-0.04806494605251466
8557,2007-01-16,15.970000267028807,16.110000610351562,15.800000190734865,16.030000686645508,2806600.0,-0.0031211104435788783,1.8181822122616198,2.0000953713123684,68.548377793245,61.31136239562996,-0.4953936800816692,-0.6745419523470044,-1.3460673560865004,-1.8583223263708337,22.73895250424875,0.31000041961669744,0.19896724565315793,0.5945002555847143,-0.19459585113113498,1.3835963623005618,0.19995220222678967,0.989048308942639,-0.8432546307442372,59.5744788781548,-1.580708824018025,0.394548053357924,1,-0.41499996185302557,-0.41499996185302557,-1.4674999713897687,-1.9050002098083496,0.3900003433227557,1,-0.036318091046216305,1.222219867474816,16.020000457763672,-1.9166726271368286,16.049999237060547,2.155547926190094,16.190000534057614,-0.036318091046216305
8558,2007-01-17,15.93000030517578,16.120000839233402,15.869999885559082,15.970000267028807,1964600.0,-0.0025046938750282743,-2.124996274728467,0.6666613685130535,68.82590780483584,64.27400005730948,-0.33897625567027667,-0.6065722037711065,-1.2591708365207896,-1.8010159075819008,22.765894272084374,0.25000095367431996,0.22843064924913037,0.5170002937316873,-0.30363111944122956,1.3376317069046024,0.10668458714522977,0.9273160003181449,-0.7053942892763967,45.454567973405894,-20.010079669360387,0.4103157065864578,1,-0.3299999237060529,-0.3749999999999982,-1.4275000095367414,-1.8650002479553223,0.709999084472658,2,-0.02134338644534861,1.8181822122616198,15.970000267028807,1.222219867474816,16.020000457763672,-1.9166726271368286,16.049999237060547,-0.02134338644534861
8559,2007-01-18,14.970000267028807,15.9399995803833,14.899999618530273,15.9399995803833,7412300.0,-0.06026365472416606,1.1443313361871483,24.250005960470208,45.25316274236824,62.436301677353356,0.7010135355296772,0.36090546916542365,-0.2560150107339698,-0.8267210011017472,22.092045988054338,1.0399999618530273,0.24171034449197926,-0.43599977493286346,-1.269796439463624,0.39779688959789716,-0.8528981071982447,-0.01910144266748226,1.3800001144409197,4.827628390803568,-56.63897588537115,0.4168983322653803,1,0.6549997329711932,0.5850000381469744,-0.46250033378600897,-0.9000005722045881,1.6300001144409197,3,0.0447561833228296,-2.124996274728467,15.93000030517578,1.8181822122616198,15.970000267028807,1.222219867474816,16.020000457763672,0.0447561833228296
8560,2007-01-19,15.220000267028807,15.260000228881836,14.869999885559082,15.0,4021500.0,0.016700066502378208,1.6000006357824734,-0.2268045595496272,50.450460770763584,61.57277329698695,0.4619705273964527,0.11191808491485844,-0.4622882268054891,-1.0609869457797636,20.764537865666735,0.3900003433227539,0.28862201467944715,-0.18299980163574325,-1.0191337635897373,0.653134160318249,-0.6010667826127403,0.23506717934125376,1.1010000991821318,26.923102316767878,-33.073917695731296,0.4180669809769962,1,0.3899998664855975,0.33500003814697443,-0.712500333786009,-1.150000572204588,0.7299995422363281,4,0.044021029207560236,1.1443313361871483,14.970000267028807,-2.124996274728467,15.93000030517578,1.8181822122616198,15.970000267028807,0.044021029207560236
8561,2007-01-22,15.199999809265135,15.380000114440918,14.9399995803833,15.34000015258789,3587400.0,-0.0013140905001821634,3.0,-0.636364424523285,50.60240894638252,60.94203467286084,0.5228445876710577,0.14817920238517424,-0.4014380008722753,-1.0240912883778517,19.84093305064721,0.4400005340576172,0.35982686235592,-0.2085002422332778,-1.0373809298202925,0.6203804453537369,-0.6229405860267843,0.20594010156022868,1.0629605377197304,26.399973754902618,-32.64980227838176,0.4144403437935073,1,0.41000032424926935,0.3550004959106463,-0.5774998664855939,-1.0450000762939453,0.9100008010864276,0,0.05592101568825658,1.6000006357824734,15.220000267028807,1.1443313361871483,14.970000267028807,-2.124996274728467,15.93000030517578,0.05592101568825658
8562,2007-01-23,15.210000038146973,15.4399995803833,15.100000381469727,15.100000381469727,2875100.0,0.0006579098031134212,-5.181822910796494,-0.7857099066082557,53.993608860819656,59.9968801018408,0.5310676514249995,0.14896693239759173,-0.37736714875280164,-1.0192020496777356,18.655541165317967,0.3399991989135742,0.345787326637506,-0.2005000114440918,-1.0271476726562163,0.626147649768031,-0.6138238420501541,0.21282381916197046,0.9972418903808631,27.199991455084565,-35.26959402324585,0.41332383060606154,1,0.40000009536743164,0.3450002670288086,-0.5875000953674316,-1.055000305175783,0.8000001907348633,1,0.05391194256686105,3.0,15.199999809265135,1.6000006357824734,15.220000267028807,1.1443313361871483,14.970000267028807,0.05391194256686105
8563,2007-01-24,15.609999656677244,15.649999618530273,15.079999923706055,15.18000030517578,3547600.0,0.02629846269079983,1.2352960975965348,3.909097214395325,59.71427380309139,59.16848577683126,0.13245579312279254,-0.21811046789739663,-0.7356885085005569,-1.4063058589208612,17.981320231856245,0.5699996948242188,0.3635739575233874,0.17149963378906108,-0.6415589405092152,0.9845582080873392,-0.23502965336007797,0.5780289209382001,0.5437525901318399,69.15887683872009,2.0585888626157214,0.40652928714913894,1,4.768371599794818e-07,-0.05499935150146307,-0.944999694824217,-1.4549999237060547,-0.1300001144409162,2,0.04804618642983138,-5.181822910796494,15.210000038146973,3.0,15.199999809265135,1.6000006357824734,15.220000267028807,0.04804618642983138
8564,2007-01-25,15.329999923706055,16.459999084472653,15.300000190734865,16.0,8091100.0,-0.017937203019182557,-2.1780811538160068,-1.5581420622018378,47.99999882624734,56.894985134935574,0.310262910705692,0.09262877024890592,-0.4067334709634487,-1.1196977283095286,18.2818342194066,1.1599988937377876,0.37095998717563106,-0.12500009536743129,-0.9136164945264369,0.6636163037915743,-0.519308294946935,0.2693081042120724,-0.46000003814697266,28.93083458540644,-32.939878857021185,0.39430819957950314,1,0.3349995613098127,0.27999973297118963,-0.6649999618530273,-1.1700000762939453,0.15999984741210938,3,0.08545332501382608,1.2352960975965348,15.609999656677244,-5.181822910796494,15.210000038146973,3.0,15.199999809265135,0.08545332501382608
8565,2007-01-26,15.239999771118164,15.399999618530273,14.800000190734865,15.210000038146973,6752000.0,-0.005870851470045735,2.4285737641041747,-0.04477571575384388,49.21135371468059,54.95550591804823,0.30539733046197703,0.1900079107836099,-0.2781305960296745,-1.020990693460977,17.96631045361878,0.5999994277954084,0.3384041428025384,-0.21350021362304616,-1.0037107699383974,0.576710342692305,-0.6086054917807218,0.18160506453462943,1.2199993133544886,26.506016482490562,-32.48007962463198,0.39510527815767565,1,0.3899998664855957,0.36999988555908025,-0.4824998378753662,-1.0799999237060547,0.4700002670288086,4,0.08923888653390577,-2.1780811538160068,15.329999923706055,1.2352960975965348,15.609999656677244,-5.181822910796494,15.210000038146973,0.08923888653390577
8566,2007-01-29,14.869999885559082,15.470000267028807,14.850000381469727,15.25,5390700.0,-0.024278208078472585,-1.9523865749623555,-12.666783227898401,41.42012218313477,51.94125529470266,0.5533000019918468,0.563706549789547,0.12148803634297778,-0.6392375802188788,17.349938913702378,0.6199998855590803,0.23291322426256222,-0.567500114440918,-1.3923733548651036,0.25737312598326767,-0.9799367346530108,-0.15506349422882515,1.5899991989135707,4.2168518960033765,-49.57859944758465,0.41243662021209304,1,0.7599997520446777,0.7399997711181623,0.002500295639038086,-0.5949997901916504,1.1000003814697248,0,0.07262945070731908,2.4285737641041747,15.239999771118164,-2.1780811538160068,15.329999923706055,1.2352960975965348,15.609999656677244,0.07262945070731908
8567,2007-01-30,14.9399995803833,15.050000190734865,14.8100004196167,14.920000076293945,2830700.0,0.004707444207326272,-1.0000079473251438,-0.052630258069211636,38.31776061890768,48.55146116293287,0.35965089271109996,0.5021240722357128,0.06673459133923032,-0.698554387196543,16.904765135716858,0.23999977111816584,0.12689867680591504,-0.48650040626525914,-1.3325507562793923,0.35954994374887406,-0.9095255812723249,-0.06347523125819343,1.4867995262145968,8.43370379200686,-38.84531750467814,0.4230251750070664,1,0.690000057220459,0.6700000762939435,-0.01999950408935547,-0.6649994850158691,1.5299997329711914,1,0.07831332415193049,-1.9523865749623555,14.869999885559082,2.4285737641041747,15.239999771118164,-2.1780811538160068,15.329999923706055,0.07831332415193049
8568,2007-01-31,14.899999618530273,14.949999809265135,14.640000343322756,14.869999885559082,2854800.0,-0.0026773736932059755,3.7692183545465308,1.5000238424490964,26.545437899502872,46.47282506928116,0.26617103433686395,0.5664401577460438,0.12731079365143394,-0.6400121061752131,16.907549639151824,0.30999946594237926,0.01947003799016578,-0.5235003471374515,-1.376909129086819,0.3299084348119159,-0.9502047381121344,-0.0967959561627687,1.4942635097503647,14.285684343014825,-26.079191850236388,0.4267043909746837,1,0.6500000953674316,0.6500000953674316,0.05500054359436035,-0.6249995231628418,1.739999771118164,2,0.07449668716575797,-1.0000079473251438,14.9399995803833,-1.9523865749623555,14.869999885559082,2.4285737641041747,15.239999771118164,0.07449668716575797
8569,2007-02-01,15.079999923706055,15.300000190734865,14.970000267028807,15.050000190734865,3770800.0,0.012080557703634032,-2.4736910791099413,0.9999999999999408,32.61649358098339,44.49127315930558,0.11556833652809573,0.41977575559562297,-0.028307898673800125,-0.8023108850640348,17.745906121584955,0.4000005722045916,-0.0938912450788294,-0.3510000228881829,-1.1886384925607878,0.48663844678442025,-0.7698192577244853,0.06781921194811957,1.2440926931762668,53.0120025094276,16.398751448519448,0.41881923483630173,2,0.4699997901916504,0.4699997901916504,-0.07999968528747559,-0.804999828338623,1.760000228881836,3,0.026525173776789313,3.7692183545465308,14.899999618530273,-1.0000079473251438,14.9399995803833,-1.9523865749623555,14.869999885559082,0.026525173776789313
8570,2007-02-02,15.210000038146973,15.369999885559082,15.029999732971193,15.18000030517578,3590000.0,0.008620697287707202,-1.0606015068014252,1.0000000000001183,35.98615357454581,42.86724478465705,-0.017879732899560352,0.2846817354202624,-0.1303011893326982,-0.9151108653248414,18.179552073077375,0.34000015258788885,-0.21142370904099117,-0.20849990844726562,-1.0517588038402508,0.6347589869457195,-0.6301293561437582,0.21312953924922695,1.0467288877929661,68.67466833961848,35.17024665669824,0.42162944769649285,2,0.3399996757507324,0.3399996757507324,-0.20999979972839355,-0.934999942779541,1.0099992752075195,4,0.018408923883559858,-2.4736910791099413,15.079999923706055,3.7692183545465308,14.899999618530273,-1.0000079473251438,14.9399995803833,0.018408923883559858
8571,2007-02-05,15.210000038146973,15.289999961853027,15.0,15.119999885559082,2719500.0,0.0,1.3199996948242188,3.000031789426659,36.61971499914709,40.9368121333601,-0.01822899657313748,0.2934250992134153,-0.11332259678676415,-0.8955007056823732,18.61008504085337,0.28999996185302734,-0.18448243280853482,-0.20449991226196218,-1.0510777165001457,0.6420778919762231,-0.6277888143810539,0.21878898985712958,0.9820597444882786,78.08219893919991,45.89777812003413,0.42328890211909226,2,0.3399996757507324,0.3399996757507324,-0.20999979972839355,-0.934999942779541,1.0899991989135742,0,0.032873109713740245,-1.0606015068014252,15.210000038146973,-2.4736910791099413,15.079999923706055,3.7692183545465308,14.899999618530273,0.032873109713740245
8572,2007-02-06,15.039999961853027,15.260000228881836,14.920000076293945,15.260000228881836,3215800.0,-0.011176862318710179,2.090906726430185,-2.444443267070741,35.01683058410782,38.19265177569526,0.1398246639063121,0.45443312452052353,0.06783981542416484,-0.720890693527295,18.45949077074746,0.3400001525878906,-0.200088234785051,-0.3539999961853031,-1.2166618993654446,0.5086619069948384,-0.7853309477753747,0.07733095540476853,1.0899774432097225,54.794502652,23.28532645432202,0.4313309515900708,2,0.5099997520446777,0.5099997520446777,0.020000219345092773,-0.7649998664855957,1.769999504089359,1,0.0618351268307582,1.3199996948242188,15.210000038146973,-1.0606015068014252,15.210000038146973,-2.4736910791099413,15.079999923706055,0.0618351268307582
8573,2007-02-07,15.31999969482422,15.479999542236328,15.100000381469727,15.109999656677244,2465600.0,0.018617003569240342,-2.3043608062329217,-0.9545444693459264,57.64190903112942,39.26397513179327,-0.20745357381676577,0.1531444609246524,-0.20041523490164082,-0.9883783113866986,17.99381476619929,0.4399995803833008,-0.20874341687875386,-0.05550026893615545,-0.9072349289965747,0.7962343911242638,-0.48136759896636505,0.37036706109405415,0.7503786277689297,71.42857142857174,35.034749108469896,0.4258673300302098,2,-0.2599997520446795,0.23000001907348455,-0.23499941825866877,-1.0449995994567889,1.3899993896484322,2,0.07506525074662984,2.090906726430185,15.039999961853027,1.3199996948242188,15.210000038146973,-1.0606015068014252,15.210000038146973,0.07506525074662984
8574,2007-02-08,15.43000030517578,15.550000190734865,15.1899995803833,15.329999923706055,3708700.0,0.007180196641173753,1.1176496987512365,0.4761922062115811,54.88372051760992,39.89423810989653,-0.3372419795481818,-0.017615995156408104,-0.2958612803766929,-1.0868565290847574,16.469992242444594,0.3600006103515643,-0.22875530224944285,0.09250035285949565,-0.6692947244012988,0.8542954301202883,-0.2883971857709007,0.473397891489892,0.5831628982465542,80.95240257764445,41.56941630081522,0.3808975386303965,2,-0.3350000381469691,0.1199994087219256,-0.3450000286102277,-1.1550002098083478,1.3099994659423846,3,0.07841860405322088,-2.3043608062329217,15.31999969482422,2.090906726430185,15.039999961853027,1.3199996948242188,15.210000038146973,0.07841860405322088
8575,2007-02-09,15.34000015258789,15.649999618530273,15.31999969482422,15.449999809265135,3325300.0,-0.0058328030335618175,-3.3999821981474163,-1.0999923706345742,53.15316050637527,41.197909034701034,-0.25877833150688545,0.017355337512515945,-0.17819000378362304,-0.984782317110696,14.824422124969136,0.3299999237060529,-0.31068236483288914,0.03800015449523997,-0.6462161623307825,0.7222164713212624,-0.30410800391777215,0.3801083129082521,0.6182365364304605,57.53429310479973,15.827071520526694,0.3421081584130116,2,-0.19500017166137695,0.20999956130981445,-0.3250000476837158,-1.065000057220459,1.4300003051757812,4,0.09778357138718463,1.1176496987512365,15.43000030517578,-2.3043608062329217,15.31999969482422,2.090906726430185,15.039999961853027,0.09778357138718463
8576,2007-02-12,15.25,15.40999984741211,15.039999961853027,15.399999618530273,2273900.0,-0.005867024230290285,3.3529378765609397,1.3636371517994377,50.86956431599789,42.59255388993328,-0.12204039332926797,0.04923555250098666,-0.06486256503554699,-0.8823105129161455,13.323421189052109,0.36999988555908203,-0.3275633700833236,-0.013499975204467773,-0.6084358237529237,0.5814358733439882,-0.31096789947869574,0.2839679490697602,0.6555072351905267,45.205497347999895,1.594503282751191,0.29746792427422797,2,-0.10500001907348633,0.2999997138977051,-0.21499991416931152,-0.9749999046325684,1.9200000762939453,0,0.06360651235111425,-3.3999821981474163,15.34000015258789,1.1176496987512365,15.43000030517578,-2.3043608062329217,15.31999969482422,0.06360651235111425
8577,2007-02-13,15.390000343322756,15.470000267028807,15.199999809265135,15.220000267028807,1967100.0,0.009180350381819968,-1.571420786368836,-1.1333367241839942,44.60786238672793,44.59948994406939,-0.21399962586739107,-0.14381850674407204,-0.18652016837534724,-1.0052260578982999,12.0524313382647,0.2700004577636719,-0.3405437094439634,0.15550036430358993,-0.3431917860002631,0.654192514607443,-0.0938457108483366,0.40484643945551646,0.46488661619306093,57.377144009593316,16.295624318481437,0.24934607515192667,2,-0.10500049591064631,0.1599993705749494,-0.3550002574920672,-0.9250001907348651,1.5099992752075178,1,0.059129231542389915,3.3529378765609397,15.25,-3.3999821981474163,15.34000015258789,1.1176496987512365,15.43000030517578,0.059129231542389915
8578,2007-02-14,15.59000015258789,15.6899995803833,15.40999984741211,15.550000190734865,3249000.0,0.012995438908609769,1.3333426052126505,0.2352937876560786,56.63265554371575,47.26795238437298,-0.3417706702618908,-0.3906237860784252,-0.372244999497509,-1.18967872308448,10.847727887529597,0.2999992370605451,-0.2860043486512467,0.3725001811981201,-0.04252689546207833,0.7875272578583186,0.1649866428680209,0.5800137195282193,0.2162913422802042,84.61546361803707,40.262112718055654,0.2075135383300996,2,-0.2850003242492676,-0.04000043869018555,-0.497499942779541,-1.125,1.4400005340576172,2,0.07825524704385467,-1.571420786368836,15.390000343322756,3.3529378765609397,15.25,-3.3999821981474163,15.34000015258789,0.07825524704385467
8579,2007-02-15,15.640000343322756,15.800000190734865,15.529999732971193,15.56999969482422,3478800.0,0.003207196295412773,-2.5999923706345727,1.7500178814105634,60.41667597988747,49.98245487385539,-0.33970461008968655,-0.4088158106023325,-0.3990354061039785,-1.2214477770901109,11.529654838090513,0.2700004577636719,-0.21968700635794036,0.3890003681182872,-0.049413269474086974,0.8274140057106614,0.169793549322101,0.6082071869144734,-1.0,78.94739483861582,31.000689690665133,0.21920681879618684,2,-0.2800002098083514,-0.0900006294250506,-0.45749998092651545,-1.0850000381469744,1.3599996566772443,3,0.06841424025970144,1.3333426052126505,15.59000015258789,-1.571420786368836,15.390000343322756,3.3529378765609397,15.25,0.06841424025970144
8580,2007-02-16,15.890000343322756,15.979999542236328,15.510000228881836,15.649999618530273,3863000.0,0.015984654380569285,1.238096643740591,3.4285500197545247,78.33332803514614,54.61730076674417,-0.5398764996392806,-0.6387990022127177,-0.6317910605521746,-1.4490230750968767,12.298520701599788,0.4699993133544922,-0.1038852145105924,0.605500364303591,0.0827754306671924,1.1282252979399896,0.3441378974853926,0.8668628311217894,-1.226800003051757,90.42561286284045,35.42111741436612,0.26136246681819925,2,-0.44000053405761896,-0.3400006294250506,-0.4474997520446795,-1.0749998092651367,0.8499994277954084,4,0.05349272557773066,-2.5999923706345727,15.640000343322756,1.3333426052126505,15.59000015258789,-1.571420786368836,15.390000343322756,0.05349272557773066
8581,2007-02-20,16.049999237060547,16.100000381469727,15.630000114440918,15.630000114440918,3215000.0,0.010069156090674714,-1.2381011850563464,1.7499910593302712,79.36506494823675,59.5448823627585,-0.6349641519768188,-0.7714032533809849,-0.7758770575619582,-1.591666399332258,13.501571176315391,0.4700002670288086,-0.00957571849613359,0.7229992866516106,0.10050509709087407,1.3454934762123472,0.41175219187124235,1.034246381431979,-1.3341269287109352,94.44432082007464,32.16306160053496,0.3112470947803687,2,-0.4799990653991699,-0.4999995231628418,-0.5774989128112793,-1.2049989700317383,0.4500007629394531,1,0.04485989127280421,1.238096643740591,15.890000343322756,-2.5999923706345727,15.640000343322756,1.3333426052126505,15.59000015258789,0.04485989127280421
8582,2007-02-21,16.030000686645508,16.100000381469727,15.880000114440918,16.0,1311100.0,-0.0012460156614126916,1.588237274063436,0.07143035551690391,80.21394956028965,62.05288686599853,-0.5137969863578498,-0.723939220995149,-0.7392251326837602,-1.5544120479822432,14.927373851353343,0.2200002670288086,0.07124824541988062,0.6620007038116462,-0.03196142600265617,1.3559628336259468,0.315019638904495,1.0089817687187974,-1.2310806939086891,89.85512454424078,20.61449155737718,0.3469810649071504,2,-0.46000051498413086,-0.48000097274780273,-0.47500038146972656,-1.1850004196166992,0.4099998474121058,2,0.07111661514763146,-1.2381011850563464,16.049999237060547,1.238096643740591,15.890000343322756,-2.5999923706345727,15.640000343322756,0.07111661514763146
8583,2007-02-22,16.360000610351562,16.399999618530273,16.110000610351562,16.15999984741211,2219400.0,0.020586394857797785,1.0714305177111716,6.666539513001462,81.68320804939475,65.0306077028635,-0.7607607747782126,-1.0486340221619166,-1.0483936974756567,-1.861389616099542,16.300389720089704,0.3699989318847656,0.16373140452378543,0.9545005798339847,0.13565702302484084,1.7733441366431286,0.5450788014294137,1.3639223582385558,-1.48301579429077,95.5057263360022,23.212096395983608,0.4094217784045718,2,-0.6400008201599121,-0.8100008964538574,-0.8050003051757812,-1.515000343322754,0.1800003051757848,3,0.03300727310713136,1.588237274063436,16.030000686645508,-1.2381011850563464,16.049999237060547,1.238096643740591,15.890000343322756,0.03300727310713136
8584,2007-02-23,16.639999389648438,16.84000015258789,16.399999618530273,16.399999618530273,3999900.0,0.01711483917180967,-2.666674613960216,1.1999942779759294,82.94933609679504,68.34129387957682,-0.9510882076748093,-1.291684208106961,-1.3022661078813833,-2.1153864222993057,16.362075056347543,0.4799995422363281,0.2932001926815708,1.1689993858337395,0.18305809031063802,2.1549406813568392,0.6760287380721888,1.6619700335952903,-1.6411733893900866,84.96234778855103,11.706522063050244,0.49297064776155003,2,-0.6999993324279785,-0.8999991416931152,-1.0624990463256836,-1.794999122619629,-0.03999900817871094,4,0.023437578804220704,1.0714305177111716,16.360000610351562,1.588237274063436,16.030000686645508,-1.2381011850563464,16.049999237060547,0.023437578804220704
8585,2007-02-26,16.600000381469727,16.760000228881836,16.360000610351562,16.760000228881836,1847100.0,-0.00240378663737173,4.0,-0.6666666666666666,81.4480253082294,71.73890065649142,-0.7974193843516098,-1.2064274192811055,-1.2438039780810506,-2.0415301569188973,17.595820433630614,0.39999961853027344,0.33278992012078845,1.0610003471374512,-0.03887350149156532,2.1608741957664694,0.5110634228229429,1.6109372714519594,-1.4170569659784213,80.16530879736943,7.209343925434496,0.549936924314509,2,-0.5800004005432129,-0.8600001335144043,-1.010000228881836,-1.755000114440918,0.15999984741210938,0,0.024096362008327654,-2.666674613960216,16.639999389648438,1.0714305177111716,16.360000610351562,1.588237274063436,16.030000686645508,0.024096362008327654
8586,2007-02-27,15.949999809265135,16.670000076293945,15.9399995803833,16.299999237060547,4289800.0,-0.0391566600763561,-2.9459498470254375,2.1874985098824706,66.91451593347101,74.21741771724065,-0.042109961907122795,-0.49684068855069974,-0.5741308112576888,-1.3603099630865074,18.314159029442123,0.7300004959106445,0.362157866052069,0.3569997787475572,-0.7101381956534549,1.4241377531485693,-0.176569208452948,0.8905687659480623,-0.6013507200641719,7.291634587779075,-65.15420815190765,0.5335689872005056,2,0.17500019073486506,-0.20999956130981268,-0.36749958992004217,-1.1049995422363263,1.2100000381469744,1,0.049529778764895616,4.0,16.600000381469727,-2.666674613960216,16.639999389648438,1.0714305177111716,16.360000610351562,0.049529778764895616
8587,2007-02-28,16.110000610351562,16.15999984741211,15.670000076293945,15.920000076293945,4218600.0,0.01003139830719535,2.3793203238557514,-0.5428595562409884,65.36968084908997,75.18819830672669,-0.09972536811256205,-0.5952104244094798,-0.710904672538522,-1.4896001940325139,18.91099102409025,0.48999977111816406,0.4113386335407849,0.45850052833557164,-0.5859490934479474,1.502950150119089,-0.063724282556187,0.9807253392273303,-0.6122164148119076,37.606880800499496,-33.523162783323656,0.522224810891759,2,0.06499958038330078,-0.37000036239624023,-0.5275003910064697,-1.265000343322754,0.9799995422363281,2,0.024208527304327987,-2.9459498470254375,15.949999809265135,4.0,16.600000381469727,-2.666674613960216,16.639999389648438,0.024208527304327987
8588,2007-03-01,16.010000228881836,16.219999313354492,15.649999618530273,15.75,3614300.0,-0.006207348086968434,-1.4782541992677456,1.3684184108818953,61.32813431323465,75.28947145487636,0.07388738914080761,-0.4298251462744016,-0.5967423421142861,-1.3628313968855466,19.976821856396775,0.5699996948242188,0.47770977492820244,0.30300011634826696,-0.6900092014690387,1.2960094341655743,-0.19350454256038674,0.7995047752569207,-0.37799443763735674,30.25213855358926,-37.998143424638116,0.4965046589086534,3,0.16499996185302734,-0.26999998092651367,-0.42750000953674316,-1.1649999618530273,1.0200004577636719,3,0.026858232294092232,2.3793203238557514,16.110000610351562,-2.9459498470254375,15.949999809265135,4.0,16.600000381469727,0.026858232294092232
8589,2007-03-02,15.479999542236328,15.970000267028807,15.449999809265135,15.899999618530273,4075900.0,-0.03310435222164421,-1.1666706403134253,-1.6153834867769505,52.333324644295146,72.40058218922626,0.6468258071231823,0.13879510571081966,-0.056189696706782755,-0.8099901752223637,20.243616614764797,0.560000419616701,0.5433656312178776,-0.24700055122375453,-1.2022322054010814,0.7082311029535724,-0.7246163783124189,0.23061527586490804,1.3600006103515625,2.2900552184533605,-64.5349840265066,0.47761582708866335,3,0.6650004386901855,0.26000070571899414,0.10250067710876465,-0.5499992370605469,1.5300006866455078,4,0.0684755429351831,-1.4782541992677456,16.010000228881836,2.3793203238557514,16.110000610351562,-2.9459498470254375,15.949999809265135,0.0684755429351831
8590,2007-03-05,15.489999771118164,15.789999961853027,15.3100004196167,15.34000015258789,3101000.0,0.0006460096367930657,-3.571444141689373,-0.35714188400597635,54.1095876989,69.59441805041106,0.641588395374761,0.15899928027480392,-0.06078465380841891,-0.7965404863371468,20.27492714029604,0.4799995422363281,0.5687094089396503,-0.25100030899047887,-1.1822338757687554,0.6802332577877976,-0.716617092379618,0.21461647439866027,1.3222003746032698,13.235249775080064,-53.99780845881446,0.4656167833891385,3,0.5850005149841309,0.2500004768371582,0.14749979972839178,-0.5050001144409197,1.260000228881836,0,0.0716591753875433,-1.1666706403134253,15.479999542236328,-1.4782541992677456,16.010000228881836,2.3793203238557514,16.110000610351562,0.0716591753875433
8591,2007-03-06,15.710000038146973,15.800000190734865,15.59000015258789,15.649999618530273,3040000.0,0.01420272887537477,-1.3333421636829113,0.40000381470696694,55.333331637911215,66.82990494792456,0.4115681161260909,-0.022790072966957453,-0.2665865902568445,-0.9952459134789429,20.391695616412882,0.310000419616701,0.5897709159785443,-0.05600004196167063,-0.9534444543774576,0.8414443704541164,-0.5047222481695641,0.39272216424622286,1.042112118530273,43.95605547247284,-23.51066047791869,0.4487222062078932,3,0.36500024795532227,0.03000020980834961,-0.09000039100646973,-0.7250003814697283,0.980000495910641,1,0.06683642190867323,-3.571444141689373,15.489999771118164,-1.1666706403134253,15.479999542236328,-1.4782541992677456,16.010000228881836,0.06683642190867323
8592,2007-03-07,15.970000267028807,16.180000305175778,15.56999969482422,15.649999618530273,3337500.0,0.016549982702132482,-1.5416665838825199,5.333306842565336,56.20915521555696,63.9994546330537,0.158868495962329,-0.2208686976058143,-0.5116535555919057,-1.2290297977073106,20.997676586287973,0.6100006103515572,0.5614349683937405,0.15750017166137553,-0.6756265483028532,0.9906268916256042,-0.2590631883207397,0.5740635316434908,0.7244274201660179,72.5275439293314,6.931364177283598,0.4165633599821146,3,0.1050000190734881,-0.23000001907348455,-0.3500006198883039,-0.9850006103515625,0.38000011444091975,2,0.07451468756955126,-1.3333421636829113,15.710000038146973,-3.571444141689373,15.489999771118164,-1.1666706403134253,15.479999542236328,0.07451468756955126
8593,2007-03-08,16.469999313354492,16.520000457763672,16.149999618530273,16.149999618530273,3223200.0,0.031308643579547546,-1.3125074505877024,0.9999970197738064,61.82335601775734,61.652123513160625,-0.361949158513017,-0.6643571535313164,-0.9867328673806277,-1.700756586573588,21.41350329367777,0.5500001907348651,0.5274987539676417,0.5999992370605476,-0.24860323582608856,1.4486017099471837,0.17569800061722773,1.0243004735038657,0.16905128313720752,95.86767414604773,30.640084908912954,0.4243012364433185,3,-0.4349989891052246,-0.7299990653991699,-0.8499996662139893,-1.3899998664855993,0.05000114440917969,3,0.03764425410331862,-1.5416665838825199,15.970000267028807,-1.3333421636829113,15.710000038146973,-3.571444141689373,15.489999771118164,0.03764425410331862
8594,2007-03-09,16.639999389648438,16.700000762939453,16.440000534057614,16.600000381469727,2512000.0,0.010321802269663838,2.2499672178049486,0.12499701976491906,60.93293885108013,59.37266946236626,-0.5944634134994295,-0.7789988986493892,-1.1277121002511876,-1.8452006248966981,21.820281414737863,0.2600002288818395,0.49823389082231984,0.7094993591308594,-0.17863215086313744,1.5976308691248562,0.26543360413386097,1.1535651141278578,-1.3299989700317383,95.68335550568396,32.2533831001267,0.4440657549969985,3,-0.6349987983703613,-0.7599992752075195,-1.0899996757507324,-1.4899997711181658,-0.28999900817871094,4,0.023437578804220704,-1.3125074505877024,16.469999313354492,-1.5416665838825199,15.970000267028807,-1.3333421636829113,15.710000038146973,0.023437578804220704
8595,2007-03-12,16.84000015258789,16.930000305175778,16.569999694824222,16.569999694824222,2247200.0,0.012019277059821976,-1.6666666666666843,6.750178818368134,61.38330074716411,58.758089997221056,-0.8457831677840986,-0.9073835710663793,-1.3044738999576921,-2.0233323879591048,22.18061958982996,0.3600006103515554,0.4390615974968881,0.8345001220703132,-0.09599989819842136,1.7650001423390478,0.36925011193594415,1.2997501322046805,-1.5021997261047364,93.38234469140258,32.476117691411616,0.46525001013436745,3,-0.7199997901916504,-0.9149999618530291,-1.2900004386901855,-1.6000003814697283,-0.09000015258789062,0,0.010095016315532446,2.2499672178049486,16.639999389648438,-1.3125074505877024,16.469999313354492,-1.5416665838825199,15.970000267028807,0.010095016315532446
8596,2007-03-13,16.219999313354492,16.75,16.180000305175778,16.65999984741211,2786000.0,-0.03681715163987809,-1.1923126299843214,-1.629628844713849,52.33413454441332,57.30969596336809,-0.20501468813805346,-0.22238879191603012,-0.6653803623593433,-1.3880392317755597,22.974477871243117,0.6599998474121129,0.3297394194235945,0.16599931716918803,-0.6973940589926144,1.0293926933309905,-0.2656973709117132,0.5976960052500893,-0.8185108917236334,47.794068148414155,-9.059935116558535,0.43169668808090095,3,-0.09999895095825195,-0.2949991226196307,-0.6699995994567871,-0.9799995422363299,0.6200008392333984,1,0.03267575271776613,-1.6666666666666843,16.84000015258789,2.2499672178049486,16.639999389648438,-1.3125074505877024,16.469999313354492,0.03267575271776613
8597,2007-03-14,16.299999237060547,16.459999084472653,16.010000228881836,16.260000228881836,3768900.0,0.00493217799585155,1.500002649104897,-0.09090672643018462,49.21464204024304,55.963752377480134,-0.2852232942178681,-0.24318665049914046,-0.723997202492594,-1.4451008535180616,23.540016497516884,0.44999885559081676,0.2201684150826928,0.2004992961883545,-0.6098409530350679,1.0108395454117751,-0.2046708284233567,0.6056694208000657,-0.837370340087892,31.521628709741073,-19.598704380323134,0.40517012461171065,3,-0.17999887466430664,-0.37499904632568537,-0.7499995231628418,-1.0599994659423846,0.3400001525878906,2,0.023926461058374704,-1.1923126299843214,16.219999313354492,-1.6666666666666843,16.84000015258789,2.2499672178049486,16.639999389648438,0.023926461058374704
8598,2007-03-15,16.809999465942386,16.84000015258789,16.280000686645508,16.299999237060547,3995700.0,0.031288359064598925,-1.0363715810609766,12.750321873062889,52.09876479253718,55.93769017172925,-0.7485251215805064,-0.6926118329466604,-1.1997996496510925,-1.9173082533276933,23.910678414300612,0.5599994659423828,0.19831192504757666,0.649499559402468,-0.18273185986972962,1.4817309786746655,0.23338384976636917,1.0656152690385667,-1.2886757126416057,86.95643159978925,38.459698598347956,0.41611570963609834,3,-0.6899991035461461,-0.8249993324279838,-1.2599997520446813,-1.4749999046325737,-0.09000015258789418,3,-0.027364610296664926,1.500002649104897,16.299999237060547,-1.1923126299843214,16.219999313354492,-1.6666666666666843,16.84000015258789,-0.027364610296664926
8599,2007-03-16,16.709999084472653,16.84000015258789,16.530000686645508,16.819999694824222,2335900.0,-0.005948862858225379,3.1332841666242817,-0.21568737447969918,51.33818229406916,55.62975623785916,-0.509254431873007,-0.5358110017636726,-1.06509128642562,-1.7924865818839066,24.086844311995335,0.3099994659423828,0.17039297891677307,0.49599924087523917,-0.332909753970803,1.3249082357212796,0.08154474345221985,0.9104537382982603,-1.1323282690968721,76.08682581969329,30.290758376975333,0.41445449742302054,3,-0.4599990844726527,-0.7249989509582502,-1.4049992561340297,-1.3249993324279767,-0.04999923706054332,4,-0.011370355303342405,-1.0363715810609766,16.809999465942386,1.500002649104897,16.299999237060547,-1.1923126299843214,16.219999313354492,-0.011370355303342405
8600,2007-03-19,16.739999771118164,16.950000762939453,16.639999389648438,16.790000915527347,2882300.0,0.0017953733267039862,-1.479992065490223,0.45455333610764614,61.31803630789154,56.294723423412535,-0.38363965433718406,-0.5258261816773775,-1.0764058668925411,-1.7981975710113218,23.996661677737073,0.3100013732910156,0.16479743013607262,0.48349995613098073,-0.36245056804876796,1.3294504803107277,0.060524694041106386,0.9064752182208551,-1.1082357761503836,77.65948164786712,25.87781510440776,0.4229752620898735,3,-0.4799995422363281,-0.7449994087219238,-1.4174997806549072,-1.355000019073488,0.32999992370605824,0,-0.023297454897299952,3.1332841666242817,16.709999084472653,-1.0363715810609766,16.809999465942386,1.500002649104897,16.299999237060547,-0.023297454897299952
8601,2007-03-20,16.770000457763672,16.889999389648438,16.579999923706055,16.739999771118164,2270000.0,0.0017921557380944364,1.2963046687906639,-0.5999999999999573,59.82141336618203,56.69608544014865,-0.27654888158787827,-0.5260935662251285,-1.0815061206828567,-1.8023698030376245,23.62681485059932,0.3099994659423828,0.23242665185051692,0.4775005817413316,-0.39239036218172174,1.3473915256643867,0.04255510977980492,0.9124460537028583,-1.0591422567175908,80.85104224369003,26.14960231317528,0.4349454719615274,3,-0.28999996185302734,-0.7750000953674316,-1.4225006103515625,-1.385000705718996,0.7099990844726562,1,-0.0011926331077953822,-1.479992065490223,16.739999771118164,3.1332841666242817,16.709999084472653,-1.0363715810609766,16.809999465942386,-0.0011926331077953822
8602,2007-03-21,17.170000076293945,17.299999237060547,16.549999237060547,16.75,3643200.0,0.0238520934771409,1.205887550313451,13.99968211583699,65.84697659487533,57.14315439316176,-0.5458271886427397,-0.8815034008476204,-1.4566019453153132,-2.170919021550823,23.467646681544295,0.75,0.3128750422967812,0.820500230789186,-0.12323195185473423,1.764232413433108,0.3486341394672259,1.292366322111146,-1.3847933215342625,87.25496612581412,28.24385651311126,0.4718660913219609,3,-0.5150003433227539,-0.9200005531311035,-1.822500228881836,-1.7850003242492694,0.2700004577636683,2,-0.019219564486879337,1.2963046687906639,16.770000457763672,-1.479992065490223,16.739999771118164,3.1332841666242817,16.709999084472653,-0.019219564486879337
8603,2007-03-22,16.899999618530273,17.180000305175778,16.819999694824222,17.180000305175778,3064200.0,-0.01572512851275132,1.5714266251592437,-0.6666681804351394,70.8823329767342,58.24864262934554,-0.23290962906993684,-0.599721322769355,-1.1720587539660094,-1.8761477455896074,22.769188322026583,0.3600006103515554,0.3754039269058005,0.5234998226165786,-0.45186562492730076,1.4988652701604597,0.035817098844638906,1.0111825463885182,-0.9936094651865215,48.05189979712708,-17.38494316667382,0.4876827237719405,3,-0.24499988555908203,-0.5949997901916504,-1.4824998378753662,-1.5149998664855975,0.5500011444091797,3,-0.015384629275183803,1.205887550313451,17.170000076293945,1.2963046687906639,16.770000457763672,-1.479992065490223,16.739999771118164,-0.015384629275183803
8604,2007-03-23,17.030000686645508,17.149999618530273,16.870000839233402,16.940000534057614,1626500.0,0.007692371068026116,-1.4347768397658547,-0.3214283281449204,71.87498645350618,59.41438548560578,-0.3372350713937067,-0.736781551294655,-1.3018256163569912,-1.9818075979934093,21.376038448079832,0.27999877929687145,0.4260532452717847,0.6340008258819587,-0.3784355965484565,1.646437248312374,0.12778261466674934,1.1402190370971663,-1.0121218066044122,64.00019327799478,-7.707684296712273,0.506218211215208,3,-0.3750009536743164,-0.7250008583068848,-1.6025009155273438,-1.5850009918212926,0.3699989318847656,4,-0.01820325078049534,1.5714266251592437,16.899999618530273,1.205887550313451,17.170000076293945,1.2963046687906639,16.770000457763672,-0.01820325078049534
8605,2007-03-26,17.0,17.209999084472653,16.739999771118164,17.069999694824222,2570100.0,-0.0017616374301754334,1.685722070844721,-0.7777730682829741,69.36934150456366,61.30718625895581,-0.3153098176501885,-0.7117702261541439,-1.2674211550061436,-1.9222835486179228,19.904443317806564,0.46999931335448863,0.4153100029890666,0.5840001583099372,-0.46069376724766187,1.6286940838675363,0.06165319553113591,1.1063471210887368,-0.879551491397347,60.000101725260414,-14.589546777975606,0.5223469627787999,3,-0.3450002670288086,-0.695000171661377,-1.5450000762939453,-1.5550003051757848,0.5200004577636719,0,-0.020000008975758266,-1.4347768397658547,17.030000686645508,1.5714266251592437,16.899999618530273,1.205887550313451,17.170000076293945,-0.020000008975758266
8606,2007-03-27,16.739999771118164,17.049999237060547,16.719999313354492,17.0,3077400.0,-0.015294131110696219,-1.199991099073668,3.714305177111528,61.561537824875266,62.679063568359396,0.029289661048924387,-0.4106023894586812,-1.0049804822198762,-1.6349301542671029,19.634945646981787,0.3299999237060547,0.391223765001925,0.28449993133544993,-0.7456452365667587,1.3146450992376568,-0.23057265261565263,0.7995725152865543,-0.525187204238879,25.333404541015625,-47.47158656430045,0.5150725839511038,3,0.05000019073486328,-0.434999942779541,-1.2400000095367432,-1.2950000762939489,0.6499996185302734,1,0.019713257360696845,1.685722070844721,17.0,-1.4347768397658547,17.030000686645508,1.5714266251592437,16.899999618530273,0.019713257360696845
8607,2007-03-28,16.5,16.739999771118164,16.450000762939453,16.739999771118164,3605300.0,-0.014336904085998858,1.4166607061965049,0.9230752301654257,50.4886096695571,62.500157443583824,0.33597432488102186,-0.14744640982313229,-0.7636668666357505,-1.3694934703841657,19.801114314318447,0.28999900817871094,0.34200930319977374,0.025000190734864702,-0.9922925155305329,1.0422928970002623,-0.48364616239783587,0.5336465438675635,-0.19837249950621327,6.578861511125419,-60.693631787498525,0.5086463531326991,3,0.375,-0.19500017166137695,-0.940000057220459,-1.0550003051757848,0.8899993896484375,2,0.059393911650686526,-1.199991099073668,16.739999771118164,1.685722070844721,17.0,-1.4347768397658547,17.030000686645508,0.059393911650686526
8608,2007-03-29,16.440000534057614,16.65999984741211,16.299999237060547,16.569999694824222,2844000.0,-0.003636331269235571,1.322588584191129,0.5416636864316153,46.621646438708765,61.97609790409934,0.37768793492780617,-0.05647622475168035,-0.7017341510228245,-1.2780802267402898,19.71996316255689,0.3600006103515625,0.37531413096955646,-0.05649929046631286,-1.0503177071045577,0.9373191261719338,-0.5534084987854371,0.4404099178528096,0.8599987030029332,15.384760491466903,-46.29897656187188,0.4969092083191232,3,0.35999870300293324,-0.1350007057189906,-0.8800005912780726,-0.8900008201599086,0.7399997711181641,3,0.06082724863228384,1.4166607061965049,16.5,-1.199991099073668,16.739999771118164,1.685722070844721,17.0,0.06082724863228384
8609,2007-03-30,16.540000915527347,16.649999618530273,16.370000839233402,16.450000762939453,2445600.0,0.006082748066982724,-1.2399902343750353,-0.6923133353874038,44.75526620810353,60.135790115234,0.28053905852595307,-0.07693681868407154,-0.7676510047472664,-1.3425729723666198,20.15777308438459,0.27999877929687145,0.42494390099618684,-0.009498977661127839,-0.8805414070335011,0.8615434517112455,-0.4450201923473145,0.4260222370250588,0.7399983215332,26.37381524286261,-30.007279629684188,0.4355212146861867,3,0.2599983215331996,-0.23500108718872426,-0.9050011634826696,-0.9900012016296422,0.3699989318847621,4,0.05501812557687469,1.322588584191129,16.440000534057614,1.4166607061965049,16.5,-1.199991099073668,16.739999771118164,0.05501812557687469
8610,2007-04-02,16.600000381469727,16.75,16.370000839233402,16.639999389648438,2261400.0,0.003627537038770834,1.9230678942155763,-0.44443267070739567,58.26088182415256,59.96239772167517,0.2219306260178726,-0.05218982887381429,-0.8002264956747798,-1.367952148929314,21.050582208093182,0.379999160766598,0.4256786113389843,-0.004999542236326704,-0.7191129879330731,0.7091139034604197,-0.3620562650846999,0.3520571806120465,0.6603988555908202,40.000152587890625,-16.74559373736654,0.35705672284837314,4,0.1999988555908203,-0.2950005531311035,-0.7600002288818359,-0.8600001335144043,0.6900005340576207,0,0.04819272401665553,-1.2399902343750353,16.540000915527347,1.322588584191129,16.440000534057614,1.4166607061965049,16.5,0.04819272401665553
8611,2007-04-03,16.760000228881836,16.940000534057614,16.579999923706055,16.719999313354492,2525300.0,0.00963854480333115,-1.2500059604701397,-1.0000476848981927,59.66387430107372,59.275386355697215,0.06745688014783724,-0.1364909401115426,-0.9297329597296482,-1.493806224516554,22.11621047350999,0.36000061035155895,0.4417892888357393,0.10250029563903951,-0.4760961627196032,0.6810967539976822,-0.18679793354028362,0.39179852481836264,0.48119100817871185,71.87500931320727,11.445411254601822,0.2892982291793215,4,-0.005001068115234375,-0.4550004005432129,-0.880000114440918,-1.0199999809265137,0.030000686645511365,1,0.045346075089674365,1.9230678942155763,16.600000381469727,-1.2399902343750353,16.540000915527347,1.322588584191129,16.440000534057614,0.045346075089674365
8612,2007-04-04,17.15999984741211,17.170000076293945,16.709999084472653,16.760000228881836,3641400.0,0.023866325362034813,1.1904805155290108,9.999761586877742,57.709251471471596,57.81171063289026,-0.37337479720014244,-0.4666954005769277,-1.2942848434694767,-1.8608195656005062,22.6133325283033,0.4600009918212926,0.424109201868621,0.4429999351501479,-0.07999171525102611,0.9659915855513219,0.1815041099495609,0.7044957603507349,0.062367549648438825,98.8505495131881,40.050676780568665,0.2614958252005879,4,-0.4050006866455078,-0.8550000190734863,-1.2274997234344482,-1.419999599456787,-0.11999893188476207,2,0.01340323684624134,-1.2500059604701397,16.760000228881836,1.9230678942155763,16.600000381469727,-1.2399902343750353,16.540000915527347,0.01340323684624134
8613,2007-04-05,17.09000015258789,17.510000228881836,17.049999237060547,17.510000228881836,2987900.0,-0.004079236331390512,1.190480515528994,-1.0500011920940324,58.4821603431863,56.32361884285472,-0.30574115834911453,-0.36666428614439184,-1.2018151170642994,-1.7567880441716142,22.742734588277052,0.46000099182128906,0.4111135824578369,0.3420001983642571,-0.19271489483255522,0.8767152915610694,0.07464265176584917,0.609357744962665,-0.7900009155273438,63.157868319256764,6.2743249564881864,0.26735754659840627,4,-0.18500041961669922,-0.679999828338623,-1.1324999332427979,-1.3499999046325684,-0.26000022888183594,3,0.017554080420246088,1.1904805155290108,17.15999984741211,-1.2500059604701397,16.760000228881836,1.9230678942155763,16.600000381469727,0.017554080420246088
8614,2007-04-09,17.030000686645508,17.200000762939453,16.889999389648438,17.100000381469727,5355000.0,-0.0035107937628249264,1.296302575622713,0.16666590978242607,56.38768407591076,54.88121246189329,-0.2746210272494203,-0.29086142380451463,-1.1105529259029936,-1.6579700153320402,22.410355198386274,0.3100013732910156,0.3335340620736851,0.26250066757202006,-0.28394744953837403,0.8089487846824142,-0.010723390983176984,0.5357247261272171,-0.7058014297485364,57.894754453828625,3.488894821164557,0.2732240585551965,4,-0.1250009536743164,-0.6200003623962402,-1.072500467300415,-1.2900004386901855,-0.3800010681152344,0,0.008807963152220877,1.190480515528994,17.09000015258789,1.1904805155290108,17.15999984741211,-1.2500059604701397,16.760000228881836,0.008807963152220877
8615,2007-04-10,17.010000228881836,17.059999465942386,16.930000305175778,16.989999771118164,4051700.0,-0.001174424953450326,1.166671964904463,-0.28572207084468665,55.309728911773306,54.18656702710418,-0.28279139580810053,-0.27138607869217424,-1.055976162498494,-1.6039826853582948,21.704097189043353,0.12999916076660867,0.25547706664701764,0.23400020599365234,-0.3223944699796917,0.7903948819669964,-0.04419713199301967,0.5121975439803244,-0.6620849525451682,46.23657678203729,-4.624864646695158,0.2781973379866716,4,-0.10500049591064453,-0.5999999046325684,-1.067500114440918,-1.2699999809265137,-0.29000091552734375,1,-0.00587891711488242,1.296302575622713,17.030000686645508,1.190480515528994,17.09000015258789,1.1904805155290108,17.15999984741211,-0.00587891711488242
8616,2007-04-11,16.75,17.030000686645508,16.719999313354492,16.989999771118164,3629600.0,-0.015285139646287194,-1.0666679382275712,-11.99971390425329,40.09434174455757,53.0316483687709,-0.023717617752851083,0.0319968336049925,-0.7517799377134278,-1.3138768479751448,21.778781653574146,0.3100013732910156,0.14934378133269988,-0.052500057220459695,-0.5441087150583073,0.4391086006173879,-0.29830438613938526,0.19330427169846587,-0.37884302461242925,5.00010728820754,-39.553480949148536,0.24580432891892434,4,0.1549997329711914,-0.21000003814697266,-0.8424997329711914,-1.0099997520446777,-0.020000457763671875,2,0.032238860628498456,1.166671964904463,17.010000228881836,1.296302575622713,17.030000686645508,1.190480515528994,17.09000015258789,0.032238860628498456
8617,2007-04-12,16.690000534057614,16.799999237060547,16.610000610351562,16.770000457763672,5028800.0,-0.0035820576682021876,1.714314908922465,0.33333333333334814,44.502641328553246,52.79620335653139,0.07383196073850229,0.12934383822917184,-0.6496270938478048,-1.2316389286347036,22.160081757663207,0.18999862670898438,0.053629259911218696,-0.1319995880127003,-0.5674109753496523,0.3034117993242518,-0.3497052816811781,0.08570610565577752,-0.2960666936001566,8.8888841793837,-33.767198788285526,0.21770569366847653,4,0.25000000000000355,-0.1500005722045863,-0.782500267028805,-0.9500002861022914,0.25,3,0.005991634408020197,-1.0666679382275712,16.75,1.166671964904463,17.010000228881836,1.296302575622713,17.030000686645508,0.005991634408020197
8618,2007-04-13,16.350000381469727,16.700000762939453,16.299999237060547,16.700000762939453,7693800.0,-0.020371488418714168,1.2857205137846661,4.375008940705048,33.962248873134314,51.59697920820148,0.4466980990743039,0.45652111500856307,-0.26926576786391365,-0.8684372212773042,21.626930024318863,0.40000152587890625,-0.0030903671717652514,-0.4489997863769517,-0.9329700754936638,0.034970502739760434,-0.6909849309353078,-0.20701464181859563,1.1599998474121094,5.555673292925868,-32.97947313683594,0.24198514455835635,4,0.5549993515014648,0.4099998474121094,-0.44250011444091797,-0.6100001335144043,0.6199989318847656,4,0.042201866541828004,1.714314908922465,16.690000534057614,-1.0666679382275712,16.75,1.166671964904463,17.010000228881836,0.042201866541828004
8619,2007-04-16,16.520000457763672,16.579999923706055,16.379999160766598,16.5,5284000.0,0.010397557940525548,1.8571662125341106,-0.057144102756933206,39.38053321405366,49.499162695968266,0.3057114249679529,0.28623226217314723,-0.40189993069640195,-1.01337296854512,21.064966108814616,0.22999954223632812,0.007177975767007183,-0.2694997787475586,-0.7680648914309529,0.22906533393583572,-0.5187823350892558,-0.020217222405861435,0.9657997512817396,28.947520322040525,-6.588559653158313,0.2492825563416979,4,0.38499927520751953,0.23999977111816406,-0.632500171661377,-0.7800002098083496,0.6099987030029261,0,0.018765100323995254,1.2857205137846661,16.350000381469727,1.714314908922465,16.690000534057614,-1.0666679382275712,16.75,0.018765100323995254
8620,2007-04-17,16.350000381469727,16.440000534057614,16.299999237060547,16.399999618530273,7209800.0,-0.010290561233855966,1.153848411044988,-2.499904634751097,41.013831365627645,47.42693570314093,0.4878190291752098,0.4485119149464971,-0.19992988592158767,-0.8182442868751316,20.21617304591531,0.220001220703125,0.033976237258016795,-0.41999988555908274,-0.9558315392752483,0.11583176815708285,-0.6879157124171655,-0.15208405870099995,1.1120838081359885,6.849458235679889,-28.7388647034399,0.2679158268580834,4,0.5549993515014648,0.4099998474121094,-0.4075000286102295,-0.6100001335144043,0.4799995422363281,1,0.018348576762148072,1.8571662125341106,16.520000457763672,1.2857205137846661,16.350000381469727,1.714314908922465,16.690000534057614,0.018348576762148072
8621,2007-04-18,16.75,16.930000305175778,16.219999313354492,16.350000381469727,6535000.0,0.02446480790199934,-1.151512436746986,-8.000114442664225,55.36481143427826,47.16644236567501,0.0963879201152551,0.04947362387787635,-0.562652353961564,-1.1962823944820418,19.885364497464543,0.7100009918212855,0.0717996704599102,-0.01900024414062429,-0.5549065448874337,0.5169060566061852,-0.286953394514029,0.24895290623278044,0.6888424905548121,74.64787975661228,33.9281283786888,0.2679531503734046,4,0.11499977111816406,0.010000228881835938,-0.7274997234344482,-0.9649996757507324,-0.19000053405761363,2,-0.0017910857698810734,1.153848411044988,16.350000381469727,1.8571662125341106,16.520000457763672,1.2857205137846661,16.350000381469727,-0.0017910857698810734
8622,2007-04-19,16.84000015258789,17.450000762939453,16.729999542236328,17.40999984741211,7677100.0,0.005373143438083039,1.2153831707689238,-1.4250005960470162,58.4745728466144,47.165599310500355,-0.048922479739680114,-0.07011156506686689,-0.6080805232857145,-1.2656504479871593,19.209332895182605,0.720001220703125,0.06745642579738842,0.08749990463256907,-0.41574724595647083,0.590747055221609,-0.16412367066195088,0.339123479927089,-0.6200008392333984,50.40651289009498,6.214288524468635,0.2516235752945195,4,-0.005000114440917969,-0.07999992370605469,-0.8174998760223389,-1.054999828338623,-0.20000076293945312,3,-0.006532102693280417,-1.151512436746986,16.75,1.153848411044988,16.350000381469727,1.8571662125341106,16.520000457763672,-0.006532102693280417
8623,2007-04-20,16.639999389648438,17.129999160766598,16.40999984741211,17.0,8235500.0,-0.011876529758149568,1.3225824314430192,0.6315803563063003,52.032490067827126,46.681688865157724,0.08999696822012027,0.11532466141076725,-0.3739394349811178,-1.0474081653211105,18.204658263591146,0.7199993133544886,0.041519275628591146,-0.09950084686279226,-0.600130854602483,0.40112916087689854,-0.34981585073263943,0.15081415700705492,-0.4200000762939453,34.14630742391937,-11.791732741072522,0.2503150038698461,4,0.19500064849853516,0.22500038146972656,-0.6174991130828857,-0.8549990653991699,0.030000686645507812,4,0.018028915589732852,1.2153831707689238,16.84000015258789,-1.151512436746986,16.75,1.153848411044988,16.350000381469727,0.018028915589732852
8624,2007-04-23,16.719999313354492,16.889999389648438,16.610000610351562,16.690000534057614,4653700.0,0.0048076878990646055,-1.9473768747364828,-0.08332980121223384,52.41933375069411,46.36053384726003,-0.04313743214605026,0.011498977016252354,-0.42171171866452895,-1.107877496796064,17.145689766508017,0.279998779296875,-0.00852764192366351,-0.0040008544921867895,-0.4855945146158227,0.4775928056314491,-0.24479768455400475,0.23679597556963117,-0.4753999710083008,40.65035859662725,-5.789328457266201,0.24079683006181787,4,0.11500072479248047,0.14500045776367188,-0.6674990653991699,-0.9349989891052246,-0.1399993896484375,0,0.014952153724092643,1.3225824314430192,16.639999389648438,1.2153831707689238,16.84000015258789,-1.151512436746986,16.75,0.014952153724092643
8625,2007-04-24,16.65999984741211,16.989999771118164,16.559999465942386,16.799999237060547,5513300.0,-0.003588484952535831,-1.529412424687844,-4.666836215665775,47.8991509089962,47.22773486553099,-0.04247312511142454,0.04713720661323961,-0.3266159297943325,-1.0216321905643042,16.488991642205825,0.4300003051757777,-0.06133880962475757,-0.04700031280517436,-0.511264140356019,0.41726351474567025,-0.27913222658059667,0.18513160097024794,-0.3912924766540513,35.77235898429929,-7.142181907175889,0.23213191377542142,4,0.17500019073486328,0.2049999237060547,-0.5424997806549072,-0.8749995231628418,0.3600006103515625,1,0.028211243556973686,-1.9473768747364828,16.719999313354492,1.3225824314430192,16.639999389648438,1.2153831707689238,16.84000015258789,0.028211243556973686
8626,2007-04-25,17.069999694824222,17.079999923706055,16.639999389648438,16.719999313354492,3986500.0,0.02460983500403824,1.3783758705480265,-2.500013623978227,48.117151138663566,47.62934706665436,-0.4495862431271682,-0.3550772564103575,-0.6931301922616804,-1.4046516716408775,15.917055989920181,0.4400005340576172,-0.09800192011076092,0.34649953842163583,-0.14533996744878763,0.8383390442920593,0.1005797854864241,0.5924192913568476,-0.777666456222537,63.461467923559745,26.481400769355005,0.24591975293521243,4,-0.23499965667724965,-0.20499992370605824,-0.9424993991851842,-1.2749991416931188,-0.04999923706055043,2,-0.014059740797238374,-1.529412424687844,16.65999984741211,-1.9473768747364828,16.719999313354492,1.3225824314430192,16.639999389648438,-0.014059740797238374
8627,2007-04-26,17.479999542236328,17.5,16.90999984741211,17.0,6074900.0,0.024018737829059278,1.269229358471188,1.3714257687968863,57.14284716196257,50.20496909874638,-0.8222034638935405,-0.7250681926881057,-1.0584969621425984,-1.7885258753535531,16.363049664484553,0.5900001525878906,-0.1223142930346377,0.7074994087219224,0.12289463561610603,1.2921041818277388,0.4151970221690142,0.9998017952748306,-1.164512953147888,98.16509587487795,61.832067049443154,0.29230238655290897,4,-0.619999885559082,-0.6149997711181641,-1.2424991130828857,-1.6849989891052246,-0.3099994659423828,3,-0.05263158469031859,1.3783758705480265,17.069999694824222,-1.529412424687844,16.65999984741211,-1.9473768747364828,16.719999313354492,-0.05263158469031859
8628,2007-04-27,17.440000534057614,17.649999618530273,17.379999160766598,17.479999542236328,4184600.0,-0.0022882728390276608,-2.374968707904576,-0.08333134650995344,57.5645753860446,52.225418228967605,-0.6831706372713633,-0.6390762086805104,-0.9798570091019378,-1.7257216849026271,17.325720109506626,0.2700004577636754,-0.08656015098601699,0.6175004005432108,-0.016347301501863143,1.2513481025882847,0.3005765495206738,0.9344242515657477,-1.0771334085327098,80.73403164448388,45.181589844698216,0.3169238510225362,4,-0.5050010681152308,-0.5050010681152308,-0.987500905990597,-1.4700007438659632,-0.4899997711181605,4,-0.04587162384811272,1.269229358471188,17.479999542236328,1.3783758705480265,17.069999694824222,-1.529412424687844,16.65999984741211,-0.04587162384811272
8629,2007-04-30,17.450000762939453,17.729999542236328,17.360000610351562,17.360000610351562,4623900.0,0.0005734076018122369,-7.222184546263723,-2.250059606122541,58.148161491745036,54.129232687425095,-0.6117043690568025,-0.6086097285551411,-0.9519152992160222,-1.7086352707739607,18.383285875119693,0.3699989318847656,-0.05606869209971421,0.5820006370544419,-0.095598851114584,1.2596001252234679,0.2432008929699272,0.9208003811389567,-1.0099056878342267,76.06848196251482,40.13800767490936,0.33879974408451374,4,-0.47500133514404297,-0.47500133514404297,-0.9700009822845459,-1.4800009727478027,-0.6599998474121058,0,-0.04469917779614563,-2.374968707904576,17.440000534057614,1.269229358471188,17.479999542236328,1.3783758705480265,17.069999694824222,-0.04469917779614563
8630,2007-05-01,17.399999618530273,17.5,17.09000015258789,17.450000762939453,3423000.0,-0.002865394969802648,4.466678534643897,-0.5555673292925868,63.05220237507053,54.98338723640202,-0.44376409041723264,-0.5223845768341526,-0.8718304333955409,-1.6361937211405184,18.99257010293196,0.4099998474121094,0.03340351530206931,0.4919995307922349,-0.21288862359763172,1.1968876851821015,0.13955545359730337,0.8444436079871664,-0.8567121860545583,69.72478187984055,28.647436852524514,0.35244407719493326,5,-0.3299999237060547,-0.4250001907348633,-0.9199998378753662,-1.429999828338623,-0.9400005340576207,1,-0.04712642027594949,-7.222184546263723,17.450000762939453,-2.374968707904576,17.440000534057614,1.269229358471188,17.479999542236328,-0.04712642027594949
8631,2007-05-02,17.520000457763672,17.610000610351562,17.360000610351562,17.360000610351562,2067000.0,0.006896600107140438,-2.125002980235081,-3.1999237078008775,66.27450100416254,55.850045920574026,-0.49512123328587876,-0.6140093291500257,-0.9648909015275926,-1.7345849328027256,19.280394625503618,0.25,0.10818498285896894,0.574000358581543,-0.17768269343059018,1.3256834105936761,0.1981588325754764,0.9498418845876095,-0.8817760565071069,74.39034602108319,28.03344604871345,0.3758415260060659,5,-0.4500007629394531,-0.5450010299682617,-1.0400006771087646,-1.5500006675720215,-0.7900009155273438,2,-0.028538812039724193,4.466678534643897,17.399999618530273,-7.222184546263723,17.450000762939453,-2.374968707904576,17.440000534057614,-0.028538812039724193
8632,2007-05-03,17.389999389648438,17.520000457763672,17.309999465942386,17.5,3743600.0,-0.007420152095808152,1.799984741366109,-0.6875044703526214,72.22218146694537,58.093344964920504,-0.3116740622696632,-0.49107126474818585,-0.8082599222982303,-1.5831914514946224,19.063148025622176,0.2100009918212855,0.19487390633703683,0.43249931335449077,-0.3397257273334908,1.2047243540424724,0.04638679301050175,0.8186118336984798,-0.664432977113492,46.87492549412298,-4.451255425715473,0.3861125203439903,5,-0.24499988555908203,-0.41499996185302734,-0.8424994945526123,-1.419999599456787,-0.7699985504150355,3,-0.02127653507020888,-2.125002980235081,17.520000457763672,4.466678534643897,17.399999618530273,-7.222184546263723,17.450000762939453,-0.02127653507020888
8633,2007-05-04,17.389999389648438,17.5,17.25,17.389999389648438,2866600.0,0.0,1.2727146622277707,-0.0,70.04604001385238,60.0518678830492,-0.21690877370424033,-0.492704939685364,-0.7917194716076317,-1.561581858297881,18.15724214041817,0.25,0.21828051443556618,0.41749935150146555,-0.3768986791426805,1.2118973821456116,0.02030033617939253,0.8146983668235386,-0.5840783267373801,46.87492549412298,-6.981193350814671,0.39719901532207247,5,-0.24499988555908203,-0.41499996185302734,-0.799999475479126,-1.419999599456787,-0.8199996948242152,4,-0.012650909780103192,1.799984741366109,17.389999389648438,-2.125002980235081,17.520000457763672,4.466678534643897,17.399999618530273,-0.012650909780103192
8634,2007-05-07,17.180000305175778,17.489999771118164,17.149999618530273,17.489999771118164,2382300.0,-0.012075853469992848,1.1935531505146775,-100.0,68.77827038941811,62.371770047540515,0.07286613053917534,-0.28553141771090296,-0.5763056944460345,-1.3301765697202814,17.595502793266256,0.3400001525878906,0.22360752172721732,0.20000028610229137,-0.5994994442745352,0.9995000164791179,-0.19974957908612012,0.5997501512907029,-0.3001529639186984,17.307706415287434,-40.739037422819386,0.3997498651884125,5,0.004999160766605115,-0.20500087738036754,-0.6275007724761927,-1.2100005149841273,-0.3099994659423757,0,-0.013387633186888404,1.2727146622277707,17.389999389648438,1.799984741366109,17.389999389648438,-2.125002980235081,17.520000457763672,-0.013387633186888404
8635,2007-05-08,16.90999984741211,17.200000762939453,16.889999389648438,17.100000381469727,4295000.0,-0.015715975143628214,-1.6956471261412922,0.6129060044668881,53.84614679235593,63.008325120173,0.42695759516767495,-0.024671800571237412,-0.30262684879908264,-1.043954754596136,16.746365158778858,0.3100013732910156,0.2592682107157849,-0.06500015258789205,-0.8649605657234858,0.7349602605477017,-0.4649803591556889,0.3349800539799048,0.8199996948242188,2.777836646462934,-50.97261962883751,0.3999802065677965,5,0.39999961853027344,0.06499958038330078,-0.3575003147125244,-0.940000057220459,0.20000076293945312,1,-0.007096329566385284,1.1935531505146775,17.180000305175778,1.2727146622277707,17.389999389648438,1.799984741366109,17.389999389648438,-0.007096329566385284
8636,2007-05-09,17.290000915527347,17.319999694824222,16.850000381469727,16.920000076293945,3275500.0,0.02247197347984553,1.1860514631192611,-1.947367364352777,59.49367597966788,63.26952832214025,0.0910169555788869,-0.38171373580760815,-0.6535033758683362,-1.4012086329316702,16.591151840527594,0.46999931335449574,0.3016905071494804,0.2880008697509808,-0.5164236940628655,1.0924254335648271,-0.11421141215594233,0.690213151657904,0.4231986236572247,65.67171402299688,11.02328966805267,0.4022122819069237,5,-9.536743199589637e-07,-0.31500148773193715,-0.7375013828277623,-1.320001125335697,0.0699996948242152,2,-0.04800473031261143,-1.6956471261412922,16.90999984741211,1.1935531505146775,17.180000305175778,1.2727146622277707,17.389999389648438,-0.04800473031261143
8637,2007-05-10,16.790000915527347,17.299999237060547,16.709999084472653,17.299999237060547,4489900.0,-0.02891844843981317,1.3137337033352672,-1.3783707155633913,52.80901525163416,62.741132751650206,0.5395914590116142,0.13298012914070156,-0.13474648676338674,-0.8804992994567389,16.616178070845372,0.5900001525878942,0.35546939650651055,-0.21699914932250763,-1.0144714199795253,0.58047312133451,-0.6157352846510165,0.1817369860060012,0.88867065734863,10.12680232165189,-45.16872981011609,0.398736135328509,5,0.4299983978271449,0.18499851226806285,-0.260001420974735,-0.8200011253356969,0.8099994659423793,3,-0.003573637285244624,1.1860514631192611,17.290000915527347,-1.6956471261412922,16.90999984741211,1.1935531505146775,17.180000305175778,-0.003573637285244624
8638,2007-05-11,17.040000915527347,17.110000610351562,16.760000228881836,16.899999618530273,2847400.0,0.014889814554375658,1.499996594028651,-0.2745132505067669,55.63382693778762,62.461762245654946,0.2535478128925135,-0.06606339933712135,-0.3594740449875964,-1.1122774452565878,17.487374984850625,0.35000038146972656,0.3877585137067001,-0.0014991760253870723,-0.7365544968294522,0.733556144778678,-0.3690268364274196,0.3660284843766455,0.5805503080444296,42.30788981403439,-14.227126644867745,0.3675276604020329,5,0.11999893188476207,-0.06500148773193715,-0.510001420974735,-1.070001125335697,0.5499992370605433,4,-0.024647890477002776,1.3137337033352672,16.790000915527347,1.1860514631192611,17.290000915527347,-1.6956471261412922,16.90999984741211,-0.024647890477002776
8639,2007-05-14,16.829999923706055,17.15999984741211,16.700000762939453,17.049999237060547,2769500.0,-0.012324001205301194,1.0909023915521898,-1.5714091088676867,52.84280723107532,61.32738500743326,0.4094063226665341,0.17745075390745768,-0.10903365794208852,-0.8839730421298526,18.345369400324746,0.45999908447265625,0.3539134758661895,-0.2270001411437974,-0.9280400471426944,0.4740397648550996,-0.5775200941432459,0.12351981185565108,0.7359181715197742,20.967642697610767,-36.61596752000963,0.35051995299944877,5,0.3250007629394531,0.14499950408935547,-0.1724998950958252,-0.7549996376037598,0.8899993896484375,0,-0.015448617353563177,1.499996594028651,17.040000915527347,1.3137337033352672,16.790000915527347,1.1860514631192611,17.290000915527347,-0.015448617353563177
8640,2007-05-15,16.649999618530273,16.879999160766598,16.549999237060547,16.870000839233402,3019900.0,-0.010695205347103998,1.7500238420701792,1.0000086697935884,42.39131411290793,58.67369757507163,0.5272802117422764,0.40167258489280044,0.1098258093225013,-0.689244615296456,19.31601572585376,0.32999992370605113,0.3134956529342503,-0.4220004081726074,-1.0701916316564102,0.22619081531119534,-0.746096019914507,-0.09790479643070782,0.846645090112645,12.987054807754175,-42.04152184854242,0.3240956117419012,5,0.38500022888183594,0.3249998092651367,0.007500410079956055,-0.5749993324279785,1.6499996185302734,1,0.013213286831447402,1.0909023915521898,16.829999923706055,1.499996594028651,17.040000915527347,1.3137337033352672,16.790000915527347,0.013213286831447402
8641,2007-05-16,16.719999313354492,16.75,16.360000610351562,16.65999984741211,5815600.0,0.004204185971651064,5.4999443693872685,-0.272723331946174,34.297541179354425,54.45984865422819,0.3708670338750579,0.34710639920541553,0.07320751964935113,-0.7409258692953884,19.32167100089718,0.3899993896484375,0.26765721852153135,-0.3505006790161147,-1.0019600655432441,0.3009587075110147,-0.6762303722796794,-0.02477098575254999,0.6819808481301877,38.297790313089706,-10.80857678932496,0.3257296932635655,5,0.21000099182128906,0.25500011444091797,-0.062499284744262695,-0.6449990272521973,1.0500011444091797,2,0.023325437381182867,1.7500238420701792,16.649999618530273,1.0909023915521898,16.829999923706055,1.499996594028651,17.040000915527347,0.023325437381182867
8642,2007-05-17,16.729999542236328,16.850000381469727,16.520000457763672,16.719999313354492,4852900.0,0.0005980998380692437,1.6399792482051987,0.16667196490447278,35.14645453377412,50.58211693421949,0.2876497805672109,0.34619210974459236,0.08901128484854937,-0.7336409047591665,18.273070968714112,0.3299999237060547,0.20790771231823868,-0.3350004196166978,-0.9964346192459068,0.3264337800125112,-0.6657175194313041,-0.004283319802091512,0.5469430731123772,46.24991059294757,1.0969633710965354,0.3307170998146052,5,0.19500064849853516,0.24499988555908203,-0.00749969482421875,-0.6549992561340332,0.6499996185302699,3,0.03765696864036028,5.4999443693872685,16.719999313354492,1.7500238420701792,16.649999618530273,1.0909023915521898,16.829999923706055,0.03765696864036028
8643,2007-05-18,16.940000534057614,16.950000762939453,16.639999389648438,16.760000228881836,5182400.0,0.012552360882683855,2.100001907341357,17.999618539004032,40.15445806751404,47.40169334289682,0.007938442109381327,0.16845563991527612,-0.10833239036464803,-0.9230440189227593,17.992799199743704,0.3100013732910156,0.12723186789401808,-0.13999948501587411,-0.7738850032085551,0.4938860331768069,-0.45694224411221285,0.17694327408046462,0.22690904069143514,72.50005960470118,29.96649545419814,0.31694275909634,5,-0.10000038146972301,0.03499889373779652,-0.20000028610229137,-0.8650002479553187,0.2099990844726598,4,0.038961028725187585,1.6399792482051987,16.729999542236328,5.4999443693872685,16.719999313354492,1.7500238420701792,16.649999618530273,0.038961028725187585
8644,2007-05-21,16.969999313354492,17.200000762939453,16.879999160766598,17.100000381469727,4767000.0,0.0017708842001844527,-1.0645173198793825,-0.722226931717049,41.634246731907325,46.04481555840253,-0.06144304277966839,0.1666929828668522,-0.13054474721414522,-0.931263004919991,17.925396227825598,0.3200016021728551,0.03761594620300812,-0.12250070571899485,-0.7360282430358396,0.4910268315978499,-0.429264474377419,0.1842630629394293,-0.6099987030029297,72.61888002325149,32.13994622664018,0.30676376865842236,5,-0.12999916076660156,0.005000114440917969,-0.13749933242797852,-0.8949990272521973,0.5300006866455078,0,0.03653511280613264,2.100001907341357,16.940000534057614,1.6399792482051987,16.729999542236328,5.4999443693872685,16.719999313354492,0.03653511280613264
8645,2007-05-22,17.129999160766598,17.239999771118164,16.860000610351562,16.90999984741211,2801700.0,0.009428394454099598,-1.3750111759481674,-1.6922885061181099,42.52871799256494,44.159820226502205,-0.2089248453802348,0.04607181774563074,-0.2871860296249089,-1.0726426924262036,17.70055174856901,0.37999916076660156,-0.043636132218857426,0.013999176025386362,-0.5647983078526124,0.5927966599033851,-0.27539956591361303,0.30339791796438575,-0.7531985473632794,87.49991872086102,49.19096458949248,0.28939874193899856,5,-0.2999992370605433,-0.15499973297118785,-0.29749917984008434,-1.054998874664303,0.060001373291015625,1,0.034442509135621524,-1.0645173198793825,16.969999313354492,2.100001907341357,16.940000534057614,1.6399792482051987,16.729999542236328,0.034442509135621524
8646,2007-05-23,16.829999923706055,17.25,16.829999923706055,17.149999618530273,2231600.0,-0.017513091170934914,-1.625002980235081,-1.454548607197686,39.92806964702395,42.728604048212176,0.021189529362263926,0.34484959183649977,0.03274253956297457,-0.7543013549400435,17.260762987261487,0.4200000762939453,-0.1192824639740202,-0.2740000724792466,-0.8666002338758396,0.31860008891734637,-0.5703001531775413,0.022300008219048095,-0.4186713439941414,42.46570689520027,5.023819535246147,0.2963000806982965,5,-0.024999618530273438,0.14499950408935547,0.0025000572204589844,-0.6149997711181641,0.75,2,0.08734398811754662,-1.3750111759481674,17.129999160766598,-1.0645173198793825,16.969999313354492,2.100001907341357,16.940000534057614,0.08734398811754662
8647,2007-05-24,16.559999465942386,17.020000457763672,16.489999771118164,16.920000076293945,4172600.0,-0.01604280802065583,-1.1200027465820312,1.1250029802350698,36.393448979068616,40.59078427502118,0.2851162761579005,0.5717035353992266,0.317366768972839,-0.46686361341673077,15.877822370911993,0.5300006866455078,-0.14314714033254816,-0.4980005264282177,-1.1102134116362024,0.11421235877976699,-0.8041069690322082,-0.19189408382422712,-0.0983506010131876,9.210483387249846,-25.9212684301721,0.3061064426039917,5,0.24500083923339488,0.48500061035155895,0.25250053405761363,-0.34499931335449574,1.3199996948242152,3,0.07306769509925393,-1.625002980235081,16.829999923706055,-1.3750111759481674,17.129999160766598,-1.0645173198793825,16.969999313354492,0.07306769509925393
8648,2007-05-25,16.639999389648438,16.860000610351562,16.440000534057614,16.700000762939453,4960000.0,0.00483091342306996,1.2105205039401883,0.16667019878777767,40.75341526217537,39.247518500698966,0.15914493632845605,0.4518638181959673,0.2367803863690945,-0.525590604261815,14.234604666827682,0.42000007629394887,-0.21559814767891794,-0.3780005455017097,-0.9896629787792222,0.23366188777580277,-0.6838317621404677,-0.07216932886295169,0.6100006103515625,24.691233019288113,-12.170717501996485,0.305831216638757,5,0.16500091552734375,0.4050006866455078,0.1575007438659668,-0.4249992370605469,1.1800003051757812,4,0.044471141722427276,-1.1200027465820312,16.559999465942386,-1.625002980235081,16.829999923706055,-1.3750111759481674,17.129999160766598,0.044471141722427276
8649,2007-05-29,16.670000076293945,16.770000457763672,16.540000915527347,16.639999389648438,3041500.0,0.001802925946269518,-1.0000165858108698,-0.5,45.522396026455176,39.595416491093104,0.11629069575995743,0.37990940904079196,0.2097535643215025,-0.5334489283031445,12.379751069964664,0.22999954223632457,-0.2349402951185482,-0.3089998245239265,-0.9039223867274337,0.28592273767958076,-0.6064611056256801,-0.011538543422172864,0.5637999343872053,28.395023936064064,-12.25047780930366,0.29746128110175446,5,0.13500022888183594,0.375,0.17999982833862305,-0.4549999237060547,1.010000228881836,1,0.028794213559658388,1.2105205039401883,16.639999389648438,-1.1200027465820312,16.559999465942386,-1.625002980235081,16.829999923706055,0.028794213559658388
8650,2007-05-30,16.579999923706055,16.579999923706055,16.319999694824222,16.459999084472653,4463200.0,-0.005398929344690218,3.3333068425653067,3.999936423167516,35.14643082592926,39.68973756293475,0.21827066968224074,0.42723181160570434,0.3007759267478214,-0.4300675505285554,11.42296024444804,0.350000381469723,-0.2882950909439401,-0.35799999237060476,-0.943710771686991,0.2277107869457815,-0.6508553820287979,-0.06514460271241163,0.6379240974426246,27.957004684282357,-9.129470428636981,0.2928553896581933,5,0.2049999237060547,0.44499969482421875,0.26999998092651367,-0.30499982833862305,1.3899993896484375,2,0.05548854526703173,-1.0000165858108698,16.670000076293945,1.2105205039401883,16.639999389648438,-1.1200027465820312,16.559999465942386,0.05548854526703173
8651,2007-05-31,17.020000457763672,17.049999237060547,16.719999313354492,16.780000686645508,4631700.0,0.02653802992052512,1.200019073656102,1.9999841055391603,54.93560861564248,41.88853246092013,-0.1952299774135895,-0.05496624299008346,-0.13403563683965913,-0.8512780124169979,10.028401102348624,0.4699993133544922,-0.3084711719172475,0.10700054168701101,-0.4131251038820132,0.6271261872560352,-0.15306228109750109,0.3670633644715231,0.16200659033203024,95.89057560159901,53.10561902035321,0.2600628227845122,5,-0.2350006103515625,0.0049991607666015625,-0.17000055313110352,-0.7450003623962402,1.1499996185302734,3,0.009988253332648744,3.3333068425653067,16.579999923706055,-1.0000165858108698,16.670000076293945,1.2105205039401883,16.639999389648438,0.009988253332648744
8652,2007-06-01,17.020000457763672,17.190000534057614,16.90999984741211,17.0,2582800.0,0.0,-1.7999961853172508,0.08333532015672063,49.51922018853382,42.92906158547788,-0.16736779430041437,-0.08865213574613051,-0.14163483718096614,-0.8348519210831853,8.825166524210731,0.28000068664550426,-0.27754445124391225,0.1255004882812507,-0.347362331873466,0.5983633084359674,-0.11093092179610764,0.36193189835860906,-0.7000007629394496,80.459780194725,36.06066259497835,0.23643141007735885,6,-0.2350006103515625,0.0049991607666015625,-0.17000055313110352,-0.7450003623962402,0.8999996185302734,4,0.03290243542190607,1.200019073656102,17.020000457763672,3.3333068425653067,16.579999923706055,-1.0000165858108698,16.670000076293945,0.03290243542190607
8653,2007-06-04,17.170000076293945,17.229999542236328,16.989999771118164,17.049999237060547,3114900.0,0.008813138337011583,1.0,5.999904634751097,58.41584345392438,44.793683443479786,-0.31437038270304996,-0.2698120271030078,-0.2889430729749165,-0.9712185589308042,7.770254790553474,0.23999977111816406,-0.22395611912167013,0.28650007247924947,-0.14637454661762206,0.719374691576121,0.0700627629308137,0.5029373820276852,-0.8326003646850566,93.40665098867746,44.14159539051409,0.21643730954843537,6,-0.38500022888183594,-0.14500045776367188,-0.30750036239624023,-0.8949999809265137,0.3299999237060547,0,0.041351140437845935,-1.7999961853172508,17.020000457763672,1.200019073656102,17.020000457763672,3.3333068425653067,16.579999923706055,0.041351140437845935
8654,2007-06-05,16.950000762939453,17.239999771118164,16.799999237060547,17.170000076293945,3274300.0,-0.012813005962547308,1.4444562182438554,-1.8333147897957562,57.2815830627398,46.4328906734992,-0.10896502715732481,-0.07159805883397752,-0.07294426182135538,-0.7467107350444984,6.764614203490998,0.4400005340576172,-0.17613705476401265,0.07800073623657156,-0.3333953472369231,0.4893968197100662,-0.127697305500174,0.2836987779733171,-0.576897058105466,68.47837129025892,14.020274004228781,0.2056980417367467,6,-0.16500091552734375,0.07499885559082031,-0.015001296997070312,-0.525001049041748,0.9499988555908203,1,0.05132736830236517,1.0,17.170000076293945,-1.7999961853172508,17.020000457763672,1.200019073656102,17.020000457763672,0.05132736830236517
8655,2007-06-06,16.790000915527347,17.030000686645508,16.649999618530273,16.959999084472653,2574200.0,-0.00943951859647929,1.4516089337353104,0.7727213615043503,51.62794452542062,47.73287677109884,-0.0025321045764243877,0.08321742385124153,0.08208054926361896,-0.5808515755879675,6.391692281662291,0.3800010681152344,-0.1587721022447326,-0.07599916458129385,-0.48856032656421533,0.3365619974016276,-0.2822797455727546,0.13028141641016688,-0.3648834467163091,23.729027252449445,-31.41941143554548,0.20628058099146096,6,-0.010001182556155896,0.17499923706054332,0.18499851226806285,-0.27000093460083363,1.0899982452392543,2,0.05300770346149086,1.4444562182438554,16.950000762939453,1.0,17.170000076293945,-1.7999961853172508,17.020000457763672,0.05300770346149086
8656,2007-06-07,16.459999084472653,16.770000457763672,16.440000534057614,16.65999984741211,3580200.0,-0.019654664268035305,-1.7500238420700758,1.176487747958063,44.53440639015521,48.6374275945529,0.30113300258628684,0.36664756326744197,0.4115519862749828,-0.24637089717392868,5.922885063908646,0.35000038146973367,-0.15742783760861556,-0.3645009040832541,-0.7642631575957246,0.03526134942921644,-0.5643820308394893,-0.16461977732701882,0.7800006866455114,2.4998211858951325,-51.55286384071239,0.1998811267562355,6,0.3200006484985387,0.5050010681152379,0.5625004768371618,0.060000896453860975,1.330001831054691,3,0.09173756457290949,1.4516089337353104,16.790000915527347,1.4444562182438554,16.950000762939453,1.0,17.170000076293945,0.09173756457290949
8657,2007-06-08,16.729999542236328,16.760000228881836,16.360000610351562,16.459999084472653,3514500.0,0.016403430910174155,1.424226661118047,-1.3499971389879584,45.84978389670473,49.20369077616727,0.06457362426296243,0.09688902322511694,0.1518847214857999,-0.5094786374634914,5.884354408491794,0.39999961853027344,-0.16632919760185416,-0.09150037765503072,-0.4932483929210676,0.31024763761100616,-0.29237438528804915,0.10937362997798772,0.4940002441406257,42.04537326631597,-9.274226468972827,0.20087400763301858,6,0.05000019073486328,0.1900005340576172,0.29250001907348633,-0.20999956130981445,1.3000011444091797,4,0.0860729571702743,-1.7500238420700758,16.459999084472653,1.4516089337353104,16.790000915527347,1.4444562182438554,16.950000762939453,0.0860729571702743
8658,2007-06-11,16.620000839233402,16.850000381469727,16.600000381469727,16.729999542236328,2180100.0,-0.00657493759788963,-2.3333418104599266,-0.4074019129967743,43.295049956445276,48.9562078794995,0.19158434697151705,0.18320190405199455,0.2730857290275104,-0.3925181925092751,5.748747539702009,0.25,-0.14629037474865925,-0.18049907684325817,-0.5780431593022612,0.2170450056157449,-0.37927111807275793,0.018272964386241597,0.5694389801025359,29.545508731547333,-18.291705326420296,0.1987720412295007,6,0.15999889373778942,0.2899990081787074,0.4399986267089808,-0.10000085830688832,1.0999984741210902,0,0.07821896338246548,1.424226661118047,16.729999542236328,-1.7500238420700758,16.459999084472653,1.4516089337353104,16.790000915527347,0.07821896338246548
8659,2007-06-12,16.569999694824222,16.899999618530273,16.399999618530273,16.520000457763672,4312000.0,-0.0030084922914772605,-2.4482649759280206,-0.45454387820573094,38.80001922605967,49.36216214618066,0.25245726863748885,0.22422172086210068,0.3307153231535622,-0.3204469200024036,5.952987645287642,0.5,-0.08887617065245479,-0.21750020980834606,-0.627782848899404,0.19278242928271183,-0.422641529353875,-0.012358890262817113,0.5862625561523416,31.343143367125247,-11.00290204843559,0.20514131954552897,6,0.23000049591064098,0.3350000381469691,0.4899997711181605,-0.04999971389770863,1.0400009155273402,1,0.056125547513816265,-2.3333418104599266,16.620000839233402,1.424226661118047,16.729999542236328,-1.7500238420700758,16.459999084472653,0.056125547513816265
8660,2007-06-13,16.870000839233402,16.950000762939453,16.629999160766598,16.680000305175778,3145500.0,0.018105078451081003,-1.2068861192409845,3.800068665598407,50.80001708981775,48.90265197664458,-0.0023257595274408516,-0.06161124394117934,0.04005169202897818,-0.6004011711756014,6.5374367061160745,0.3800010681152308,-0.04504253374587108,0.0715008735656788,-0.3350394222007793,0.4780411693321369,-0.13176927431755203,0.27477102144890964,0.2544109461181634,86.44069440403513,42.28765562780795,0.2032701478832293,6,-0.07000064849853871,-0.05000114440917969,0.2099986076354945,-0.3500008583068883,0.5699996948242116,2,0.06105505204845474,-2.4482649759280206,16.569999694824222,-2.3333418104599266,16.620000839233402,1.424226661118047,16.729999542236328,0.06105505204845474
8661,2007-06-14,17.110000610351562,17.149999618530273,16.84000015258789,16.850000381469727,3224600.0,0.01422642318784062,-1.2142764695063386,1.368418410881844,61.133612305240206,50.19313998961196,-0.2550362225137732,-0.28553450475212117,-0.19278729065599975,-0.8184355917937651,6.566461800147266,0.3099994659423828,-0.01325393912819095,0.2920005798339851,-0.13555589375953403,0.7195570534275042,0.07822234303722553,0.5057788166307446,-0.75,94.93682805109769,44.448550639001134,0.21377823679675945,6,-0.3100004196166992,-0.2900009155273402,0.032498836517333984,-0.5900006294250488,0.12999916076660156,3,0.04500283594082344,-1.2068861192409845,16.870000839233402,-2.4482649759280206,16.569999694824222,-2.3333418104599266,16.620000839233402,0.04500283594082344
8662,2007-06-15,17.360000610351562,17.459999084472653,17.180000305175778,17.25,2349400.0,0.01461133787737845,-1.2399902343749363,0.4230788981403367,63.6363702043606,50.7731985174382,-0.504822785534035,-0.5121759377028496,-0.44546899657706973,-1.044953182055032,6.942101432984623,0.3499984741210902,0.06500131156386857,0.5105005264282241,0.02178641748262322,0.9992146353738249,0.26614347195542365,0.7548575809010245,-0.9842000198364254,90.56617693366591,35.29396768202862,0.24435705447280084,6,-0.4500007629394531,-0.470001220703125,-0.22750091552734375,-0.8400006294250488,-0.6300010681152344,4,0.02476960196184419,-1.2142764695063386,17.110000610351562,-1.2068861192409845,16.870000839233402,-2.4482649759280206,16.569999694824222,0.02476960196184419
8663,2007-06-18,17.600000381469727,17.639999389648438,17.299999237060547,17.34000015258789,2417000.0,0.01382487112212738,1.000011219755746,2.3636253294492997,66.31578172453624,51.77699836874892,-0.7570214075317487,-0.7380343539982128,-0.6831603016354251,-1.2662234118099747,7.524901585655155,0.3400001525878906,0.06139029068803126,0.7175003051757827,0.12495407663408997,1.3100465337174754,0.4212271909049363,1.013773419446629,-1.180831851196288,96.77427293856337,36.52831460001369,0.2962731142708464,6,-0.6000003814697266,-0.6200008392333984,-0.5025010108947754,-1.080000400543213,-0.9200000762939489,0,0.024431834991805346,-1.2399902343749363,17.360000610351562,-1.2142764695063386,17.110000610351562,-1.2068861192409845,16.870000839233402,0.024431834991805346
8664,2007-06-19,17.59000015258789,17.649999618530273,17.34000015258789,17.520000457763672,4602800.0,-0.0005681948105162871,2.263175858815026,0.26922935847118806,68.2310354966229,53.62178625443806,-0.7226885483789012,-0.7159086454088808,-0.668985956608676,-1.2328908490263046,7.494289581668675,0.3099994659423828,0.07403151625813464,0.6765000343322747,0.005058913977233459,1.347941154687316,0.34077947415475407,1.0122205945097953,-1.097581770751951,94.11770205731769,28.556921129686103,0.3357205601775209,6,-0.5850000381469727,-0.6050004959106445,-0.5225005149841309,-1.070000171661377,-1.4600009918212926,1,0.007390515044849222,1.000011219755746,17.600000381469727,-1.2399902343749363,17.360000610351562,-1.2142764695063386,17.110000610351562,0.007390515044849222
8665,2007-06-20,17.719999313354492,17.93000030517578,17.569999694824222,17.649999618530273,3474500.0,0.007390515044849222,-2.130446320468445,1.0,64.2276132797932,55.80992035328673,-0.7899678170357163,-0.8426428726377679,-0.7925695652123643,-1.3371278168296392,7.587115102008571,0.36000061035155895,0.056729512595602216,0.7769991874694817,0.01921547950382063,1.5347828954351428,0.39810733348665295,1.1558910414523105,-1.1349744325830073,80.73385665839565,18.22432419082034,0.3788918539828301,6,-0.5749988555908203,-0.5949993133544922,-0.6549992561340332,-1.1999993324279785,-1.9699993133544922,2,-0.006207601990144029,2.263175858815026,17.59000015258789,1.000011219755746,17.600000381469727,-1.2399902343749363,17.360000610351562,-0.006207601990144029
8666,2007-06-21,18.299999237060547,18.530000686645508,17.649999618530273,17.65999984741211,6826500.0,0.03273137393797443,-1.6666705198971188,9.142888283378747,71.05260516138424,58.61023382714001,-1.2086143820809774,-1.377492238067326,-1.350900145315741,-1.881823490239718,8.16639857507495,0.8800010681152344,0.07406326298891486,1.283499145507811,0.31578296851640886,2.2512153224992133,0.79964105701211,1.7673572340035122,-1.5804768138486338,82.96286040048663,21.78521211934312,0.4838580884957009,6,-0.8349990844726562,-0.8749990463256836,-1.294999599456787,-1.7799992561340332,-2.309999465942383,3,-0.04699446660420037,-2.130446320468445,17.719999313354492,2.263175858815026,17.59000015258789,1.000011219755746,17.600000381469727,-0.04699446660420037
8667,2007-06-22,17.770000457763672,18.21999931335449,17.65999984741211,18.209999084472656,3959800.0,-0.02896168313622327,1.43478513260248,-0.6874985098824595,58.77193520591836,60.329887743748124,-0.5761675140933313,-0.7928448673912705,-0.8030096215646836,-1.3203616575088972,9.33788607862571,0.6399993896484375,0.1092089409923176,0.693000316619873,-0.3053582527526828,1.691358885992429,0.19382103193359512,1.192179601306151,-0.8332206429397289,38.211436324869155,-18.10915576449591,0.49917928468627776,6,-0.30500030517578125,-0.3450002670288086,-0.8175005912780762,-1.2500004768371582,-2.080000877380371,4,-0.029825586549940275,-1.6666705198971188,18.299999237060547,-2.130446320468445,17.719999313354492,2.263175858815026,17.59000015258789,-0.029825586549940275
8668,2007-06-25,17.379999160766598,17.8799991607666,17.350000381469727,17.780000686645508,3729500.0,-0.02194717427971049,-1.3043471049707263,0.9090972143953333,55.98883218795071,62.23975585062491,-0.07489975170963703,-0.3631826818014048,-0.3883186421535214,-0.9002070411216216,10.104305887554998,0.529998779296875,0.1872722596940939,0.26599903106689027,-0.7189271454837964,1.250925207617577,-0.22646405720845308,0.7584621193422336,-0.2520328413240662,3.3612596829952954,-49.29728783539685,0.492463088275344,6,0.20000076293945668,0.04500102996826527,-0.4299993515014613,-0.7299995422363246,-1.7799987792968714,0,-0.03739928940834303,1.43478513260248,17.770000457763672,-1.6666705198971188,18.299999237060547,-2.130446320468445,17.719999313354492,-0.03739928940834303
8669,2007-06-26,17.149999618530273,17.510000228881836,17.049999237060547,17.479999542236328,3446100.0,-0.013233576141679193,1.3589716001623686,0.8249966621526181,54.91801271044007,62.69731091958295,0.2749374958205557,-0.10053337632655257,-0.14127343355830035,-0.6439595848017703,10.627434923662323,0.46000099182128906,0.2426722746663792,0.011999511718748579,-0.9505101367036346,0.9745091601411318,-0.469255312492443,0.49325433592994017,1.3800010681152344,6.756775913818856,-47.51384090341749,0.4812548242111916,6,0.5350008010864258,0.27500057220458984,-0.24249982833862305,-0.5,-1.3899993896484375,1,-0.02740520838534999,-1.3043471049707263,17.379999160766598,1.43478513260248,17.770000457763672,-1.6666705198971188,18.299999237060547,-0.02740520838534999
8670,2007-06-27,17.5,17.540000915527347,17.059999465942386,17.15999984741211,3306100.0,0.02040818596238081,1.2857103931844012,-1.0303037308903853,64.1304460500265,63.030292446781424,0.02648571156252899,-0.398507387008177,-0.46432921989601894,-0.9674860741974811,10.600328578394311,0.48000144958496094,0.3303805721818165,0.3159998893737779,-0.6218450784010621,1.2538448571486178,-0.15292259451364032,0.7849223732611961,1.0004006576538096,30.405427174794152,-29.15748245889647,0.46892248388741914,6,0.28999996185302734,-0.07499980926513672,-0.5925002098083496,-0.630000114440918,-2.380000114440918,2,-0.07828576224190864,1.3589716001623686,17.149999618530273,-1.3043471049707263,17.379999160766598,1.43478513260248,17.770000457763672,-0.07828576224190864
8671,2007-06-28,17.190000534057614,17.489999771118164,17.15999984741211,17.399999618530273,2641700.0,-0.017714255196707773,-1.4444397349496318,-0.6176440889048562,56.182810171092235,62.20211910975161,0.3900438351502835,-0.07917844857627543,-0.14332699665974147,-0.6325465797713754,11.1380775715776,0.3400001525878906,0.43636828834000596,-0.002499580383304334,-0.9371622259295975,0.9321630651629889,-0.46983090315644915,0.4648317423898405,1.28139209518433,11.965922039982322,-47.755121171528856,0.4673313227731459,6,0.5999994277954137,0.23499965667724965,-0.2875008583068812,-0.3200006484985316,-1.5800008773803693,3,-0.08376966197322788,1.2857103931844012,17.5,1.3589716001623686,17.149999618530273,-1.3043471049707263,17.379999160766598,-0.08376966197322788
8672,2007-06-29,17.579999923706055,17.65999984741211,17.40999984741211,17.520000457763672,5036500.0,0.022687572863989036,1.272734366194741,-0.28571298819254737,61.999988555908146,61.72258653545959,0.03859147574221211,-0.4480444550738625,-0.5204663668302345,-0.9923705009150794,11.488596731005323,0.46999931335449574,0.5003634546000519,0.35949983596801616,-0.5868830552982232,1.3058827272342555,-0.1136916096651035,0.8326912816011358,0.8629648376922603,63.8555102847465,0.3043507563455279,0.47319144563311993,6,0.21000003814697266,-0.1549997329711914,-0.690000057220459,-0.7100000381469727,-2.0799999237060547,4,-0.09044369507896455,-1.4444397349496318,17.190000534057614,1.2857103931844012,17.5,1.3589716001623686,17.149999618530273,-0.09044369507896455
8673,2007-07-02,17.8799991607666,17.959999084472656,17.610000610351562,17.610000610351562,4709500.0,0.017064803092291747,-1.5925952089970825,4.500015894713418,65.41176533946552,61.40933429577544,-0.2430750097766925,-0.7295283530397896,-0.7974068125087612,-1.2646142386050627,11.967078941462253,0.37999916076660156,0.528030583399083,0.6239991188049316,-0.36663880234101853,1.6146370399508818,0.12868015823195478,1.1193180793779085,0.5351062901449595,91.2087981186413,22.609329399337938,0.4953189605729755,7,-0.08999919891357422,-0.4549989700317383,-0.9549989700317383,-1.0099992752075195,-2.2499990463256836,0,-0.12248320375700761,1.272734366194741,17.579999923706055,-1.4444397349496318,17.190000534057614,1.2857103931844012,17.5,-0.12248320375700761
8674,2007-07-03,17.81999969482422,17.989999771118164,17.729999542236328,17.8700008392334,1999100.0,-0.003355674986497581,-1.260857306343138,-0.18519041799416489,61.8453828565829,61.144642026529844,-0.16429665832261264,-0.6334881285124325,-0.7171493631223527,-1.178682784053084,13.045567547688785,0.26000022888183594,0.5286156361140399,0.5204997062683105,-0.4897729743743646,1.5307723869109857,0.015363365946971186,1.02563604658965,0.567803631810321,81.72042790224528,14.742515077398465,0.5051363403213378,7,-0.029999732971191406,-0.39499950408935547,-0.8949995040893555,-0.9499998092651367,-2.4099998474121094,1,-0.12457908818030372,-1.5925952089970825,17.8799991607666,1.272734366194741,17.579999923706055,-1.4444397349496318,17.190000534057614,-0.12457908818030372
8675,2007-07-05,17.68000030517578,17.829999923706055,17.649999618530273,17.81999969482422,2994200.0,-0.007856307073287994,1.2500059604701619,2.799923707800877,57.289006050837955,59.615353236469154,-0.034160110456753046,-0.446274214604788,-0.5561668613858437,-1.0118651829245984,14.23567911582001,0.18000030517578125,0.4955113972237726,0.33600034713744975,-0.658053338144061,1.3300540324189605,-0.1610264955033074,0.8330271897782069,0.6810469396672794,62.650663320763215,-0.7579744563554698,0.4970268426407561,7,-0.04500102996826172,-0.25500011444091797,-0.755000114440918,-0.7050008773803711,-2.2400007247924805,3,-0.10859728750863595,-1.260857306343138,17.81999969482422,-1.5925952089970825,17.8799991607666,1.272734366194741,17.579999923706055,-0.10859728750863595
8676,2007-07-06,17.969999313354492,18.010000228881836,17.6299991607666,17.729999542236328,3623500.0,0.01640265855050993,1.3749947846196944,-1.714291553133515,57.72151226378422,59.49863957623203,-0.4200668740260234,-0.6507097252392811,-0.834597860079807,-1.2716503399369223,15.075047277985806,0.3800010681152344,0.4646943079437271,0.5504993438720689,-0.3887153984170908,1.4897140861612286,0.08089197272748905,1.0201067150166487,0.3648269713329171,93.33318498408954,31.98173461652525,0.46960737114458,7,-0.4399995803833008,-0.524998664855957,-1.0649995803833008,-0.994999885559082,-2.299999237060547,4,-0.15859763698919116,1.2500059604701619,17.68000030517578,-1.260857306343138,17.81999969482422,-1.5925952089970825,17.8799991607666,-0.15859763698919116
8677,2007-07-09,18.170000076293945,18.239999771118164,17.93000030517578,17.950000762939453,3796300.0,0.011129703426912219,-1.3846091772732274,0.9166646798432794,57.289006050837955,59.643103338775056,-0.6228612435208731,-0.7771423449286061,-1.033685622630614,-1.4422029263489122,15.910523981469074,0.3099994659423828,0.4481988924768956,0.6785000801086412,-0.25893764519200246,1.6159378054092848,0.20978121745832112,1.1472189427589612,0.13912966744092614,88.88892252823939,30.695581301917017,0.46871886265032114,7,-0.5250005722045898,-0.7249994277954102,-1.265000343322754,-1.1950006484985352,-2.859999656677246,0,-0.14089160202903273,1.3749947846196944,17.969999313354492,1.2500059604701619,17.68000030517578,-1.260857306343138,17.81999969482422,-0.14089160202903273
8678,2007-07-10,17.920000076293945,18.239999771118164,17.8799991607666,18.11000061035156,3229300.0,-0.013758943255381184,-1.6666478288204918,-0.8636414866961856,53.97590671539066,59.53842489488068,-0.32207647667528505,-0.44771038003924346,-0.7843693351243317,-1.1671029506200767,17.004739817595212,0.3600006103515625,0.34235618831139547,0.36350011825561523,-0.49659188528659826,1.2235921217978287,-0.06654588351549151,0.793546120026722,0.36394705730743837,47.5410861245216,-5.855747195250466,0.43004600177110686,7,-0.2700004577636719,-0.47499942779541016,-1.015000343322754,-0.9450006484985352,-2.9099998474121094,1,-0.1350446465396683,-1.3846091772732274,18.170000076293945,1.3749947846196944,17.969999313354492,1.2500059604701619,17.68000030517578,-0.1350446465396683
8679,2007-07-11,17.5,17.950000762939453,17.479999542236328,17.920000076293945,4339100.0,-0.02343750415769008,-1.0434791622611155,2.210520503940211,47.52252842445584,57.69310071426171,0.1707482592702938,0.047996140555504496,-0.3702698921658687,-0.7249887191222228,17.228472410560066,0.470001220703125,0.3025826022724587,-0.10299997329711985,-0.8285656193100408,0.6225656727158011,-0.4657827963035821,0.2597828497093424,0.7592681756705666,2.6316383868854762,-45.35303182670028,0.3627828230064606,7,0.19999980926513672,-0.054999351501464844,-0.5950002670288086,-0.5250005722045898,-2.479999542236328,2,-0.1068571363176618,-1.6666478288204918,17.920000076293945,-1.3846091772732274,18.170000076293945,1.3749947846196944,17.969999313354492,-0.1068571363176618
8680,2007-07-12,17.899999618530273,17.93000030517578,17.469999313354492,17.530000686645508,3019400.0,0.02285712105887283,1.1395379783893118,-0.8809496777943788,45.30516484475916,56.48447345578026,-0.18611660081026926,-0.28552086986203307,-0.7700318388453695,-1.1043154840897387,17.612184293303013,0.46000099182128906,0.31196746658474694,0.24549970626831197,-0.4031413575866445,0.8941407701232684,-0.07882082565916448,0.5698202381957884,0.3400001525878906,55.84416227811604,11.776558599600826,0.3243205319274781,7,-0.07499980926513672,-0.4549989700317383,-0.994999885559082,-0.9250001907348633,-2.4499998092651385,3,-0.13910613542921468,-1.0434791622611155,17.5,-1.6666478288204918,17.920000076293945,-1.3846091772732274,18.170000076293945,-0.13910613542921468
8681,2007-07-13,17.8799991607666,17.959999084472656,17.700000762939453,17.889999389648438,2850600.0,-0.0011173440329556028,2.4666531032641177,-0.02702772365016032,51.46665011934923,55.31410251838483,-0.0647566986828707,-0.21594806175663095,-0.7538897936058788,-1.0661033256888395,18.650653708242686,0.2599983215332031,0.34646374996983553,0.18699932098388672,-0.4153151403501809,0.7893137823179543,-0.1141579096831471,0.48815655165092053,0.33620059967040916,53.24670177507171,8.089753507925458,0.3011572306670331,7,-0.024999618530273438,-0.4349985122680664,-1.0074992179870605,-0.9049997329711914,-2.3999996185302734,4,-0.13646530732156292,1.1395379783893118,17.899999618530273,-1.0434791622611155,17.5,-1.6666478288204918,17.920000076293945,-0.13646530732156292
8682,2007-07-16,17.790000915527344,18.020000457763672,17.719999313354492,17.719999313354492,5291200.0,-0.005033459142254171,-7.571265088144737,-7.0,55.942062958075354,54.261913364897026,0.06499810491106217,-0.09705984046894045,-0.6646843362947514,-0.9579125066074283,19.61665726115773,0.3000011444091797,0.31340503448048906,0.07550106048584126,-0.5071414827869134,0.6581436037585959,-0.21582021115053607,0.3668223321222186,0.40287483444213734,41.55862492630703,-8.518158537240794,0.29132127163637755,7,0.06499862670898438,-0.3450002670288086,-0.9175009727478027,-0.8150014877319336,-2.3000011444091797,0,-0.11916811299222785,2.4666531032641177,17.8799991607666,1.1395379783893118,17.899999618530273,-1.0434791622611155,17.5,-0.11916811299222785
8683,2007-07-17,18.030000686645508,18.280000686645508,17.729999542236328,17.899999618530273,6990100.0,0.013490711566444658,-1.3404243230959028,1.8571156099288848,62.71679582631855,54.358737028200984,-0.16928884490556229,-0.3195782711875452,-0.902704422601758,-1.1834085801799645,20.39625248025881,0.5500011444091797,0.3484659248879325,0.29400081634521413,-0.30242347893825183,0.8904251116286801,-0.004211331296520626,0.5922129639869489,-0.9800014495849609,69.13585479685594,13.018431471108066,0.29821214764173376,7,-0.1550006866455078,-0.5650005340576172,-1.1800007820129395,-1.0550012588500977,-2.3700008392333984,1,-0.15085968737890643,-7.571265088144737,17.790000915527344,2.4666531032641177,17.8799991607666,1.1395379783893118,17.899999618530273,-0.15085968737890643
8684,2007-07-18,17.719999313354492,17.84000015258789,17.450000762939453,17.799999237060547,5405800.0,-0.017193641790631098,3.8749389059091395,-0.6153789723876875,53.21636774614164,53.9062216610125,0.13972980896981113,0.0006974305287812399,-0.5875148568134136,-0.8650296899549232,20.891865817831697,0.5799999237060547,0.3191335864134466,-0.02250051498413086,-0.6150461963110736,0.5700451663428119,-0.31877335564760045,0.27377232567933873,-0.6454000473022461,32.52994882330367,-25.731141785786193,0.29627284066347104,7,0.14500141143798828,-0.25499916076660156,-0.8749995231628418,-0.744999885559082,-2.409998893737793,2,-0.15293449150589378,-1.3404243230959028,18.030000686645508,-7.571265088144737,17.790000915527344,2.4666531032641177,17.8799991607666,-0.15293449150589378
8685,2007-07-19,17.610000610351562,17.670000076293945,16.930000305175778,17.600000381469727,7290700.0,-0.006207601990144029,10.384685358803992,-0.12500298023508094,56.521749432089166,53.77291467971306,0.2668130870846497,0.10754675156771754,-0.46479493310818043,-0.746569386790874,20.507178275262998,0.7899990081787145,0.24125876682078484,-0.12699928283691264,-0.7224591422893489,0.46846057661552365,-0.424729212563129,0.17073064688930373,0.6700000762939453,50.37037874281756,-13.17887571479178,0.29772992972621776,7,-0.005000114440917969,-0.030000686645507812,-0.7575006484985352,-0.6350011825561523,-2.180000305175783,3,-0.1470755288370308,3.8749389059091395,17.719999313354492,-1.3404243230959028,18.030000686645508,-7.571265088144737,17.790000915527344,-0.1470755288370308
8686,2007-07-20,17.440000534057614,17.6200008392334,17.299999237060547,17.459999084472653,4170500.0,-0.009653609903569116,-1.133335876455193,-1.9998092695021934,47.66667387221505,52.70376665986607,0.3952962466345902,0.22115304038072736,-0.29603721228938795,-0.5586316928440525,18.994980769047974,0.32000160217285156,0.18252568618024867,-0.25399942398071573,-0.8004674284770452,0.29246858051561375,-0.5272334262288787,0.019234578267447233,0.8130001449585009,37.77778405711297,-24.669738520259088,0.273234002248164,7,0.1649999618530309,0.24499988555908558,-0.6300005912780726,-0.4650011062622035,-2.2700004577636683,4,-0.11410554265215278,10.384685358803992,17.610000610351562,3.8749389059091395,17.719999313354492,-1.3404243230959028,18.030000686645508,-0.11410554265215278
8687,2007-07-23,17.239999771118164,17.610000610351562,17.229999542236328,17.540000915527347,3377800.0,-0.011467933303607403,-1.3749947846196944,15.001144492131795,38.96551905574329,51.03594580879414,0.5023284679982893,0.39991548928681553,-0.08350948529344748,-0.34422895728080505,17.459145038380218,0.3800010681152344,0.1505620632431146,-0.4275001525878892,-1.0087464790422729,0.15374617386649447,-0.718123315815081,-0.13687698936069737,0.9865409004211436,22.962916914504383,-34.3657158928548,0.2906231632271913,7,0.36500072479248047,0.49000072479248047,-0.42999982833862305,-0.2650003433227539,-2.679999351501465,0,-0.10208818168491685,-1.133335876455193,17.440000534057614,10.384685358803992,17.610000610351562,3.8749389059091395,17.719999313354492,-0.10208818168491685
8688,2007-07-24,16.729999542236328,17.149999618530273,16.649999618530273,17.049999237060547,4482500.0,-0.02958238025827753,-1.0833353201567206,1.0666615804230357,33.731333595997185,49.503590827854296,0.9228197402415148,0.9051289981162682,0.4252902590142824,0.1789505504075919,17.21424568331398,0.5900001525878906,0.07794601708570426,-0.9050004005432122,-1.6128362331961021,-0.19716456789032222,-1.2589183168696572,-0.5510824842167672,1.470610321975709,6.72267964731697,-45.55753001137045,0.3539179163264454,7,0.7350006103515625,0.8600006103515625,0.1700000762939453,0.24499988555908203,-1.609999656677246,1,-0.07411833861606976,-1.3749947846196944,17.239999771118164,-1.133335876455193,17.440000534057614,10.384685358803992,17.610000610351562,-0.07411833861606976
8689,2007-07-25,16.680000305175778,16.870000839233402,16.34000015258789,16.850000381469727,5953000.0,-0.002988597634705381,4.047601747486262,0.5312507450587813,34.66256879037756,48.321080155145225,0.9434875364012463,0.9677275749062169,0.48025326001140556,0.25043472157844704,17.956022435986267,0.5300006866455114,-0.01646559850155782,-0.931499671936038,-1.73224326898411,-0.13075607488796592,-1.3318714704600758,-0.5311278734120002,1.4585851492089894,25.563922713655057,-24.355060847884122,0.40037179852403687,7,0.6300001144409215,0.7550001144409215,0.30999946594238637,0.29499912261963246,-2.039999961853022,2,-0.06115110546174052,-1.0833353201567206,16.729999542236328,-1.3749947846196944,17.239999771118164,-1.133335876455193,17.440000534057614,-0.06115110546174052
8690,2007-07-26,16.129999160766598,16.540000915527347,15.93000030517578,16.530000686645508,5999600.0,-0.03297368910949694,1.9047510921789754,2.3529490962537163,23.863637595137092,45.2540787635661,1.3589146750500447,1.4860180923806006,1.0347322847015796,0.8187810144272056,18.88826134368941,0.7499999999999982,-0.09984016799047879,-1.4130007743835478,-2.452658741720583,-0.37334280704651235,-1.9328297580520655,-0.8931717907150301,1.9006711755103574,11.834248070361838,-31.246742368449503,0.5198289836685174,7,0.9750013351440465,1.1000013351440465,0.865000724792484,0.8450002670288121,-1.2399988174438423,3,-0.050836874383998865,4.047601747486262,16.680000305175778,-1.0833353201567206,16.729999542236328,-1.3749947846196944,17.239999771118164,-0.050836874383998865
8691,2007-07-27,15.75,16.209999084472653,15.75,16.079999923706055,4957300.0,-0.023558535681197035,-1.7878738837672818,0.8249966621526181,17.29728615135589,40.9602146739306,1.570113584565192,1.8473175490878333,1.4126293818532538,1.2115891136390893,19.955427652808506,0.4599990844726527,-0.1342093034791212,-1.720999908447265,-3.0285312413795005,-0.41346857551502936,-2.3747655749133827,-1.0672342419811471,2.1126167337888617,0.0,-35.74632432425237,0.6537656664661172,7,1.265000343322754,1.390000343322754,1.385000228881836,1.3249998092651367,-0.869999885559082,4,-0.020317440941220344,1.9047510921789754,16.129999160766598,4.047601747486262,16.680000305175778,-1.0833353201567206,16.729999542236328,-0.020317440941220344
8692,2007-07-30,15.989999771118164,16.059999465942386,15.6899995803833,15.6899995803833,4794100.0,0.015238080705915147,-1.4666643354642879,-0.9090916972516834,23.8482246144208,36.6414845392753,1.1710843077598732,1.5621854196083866,1.172950638841371,0.9817724444776132,20.74074654612087,0.3699998855590856,-0.18897761009257508,-1.4015001296997056,-2.865155018957502,0.06215475955809069,-2.1333275743286038,-0.6696726850708075,1.6613552892918122,20.54795773263284,-13.140210949697416,0.731827444628898,7,0.7750000953674316,0.9950003623962402,1.455000400543213,1.385000228881836,-1.75,0,-0.05128203293069067,-1.7878738837672818,15.75,1.9047510921789754,16.129999160766598,4.047601747486262,16.680000305175778,-0.05128203293069067
8693,2007-07-31,15.6899995803833,16.170000076293945,15.670000076293945,16.079999923706055,4669800.0,-0.018761738275740125,-1.3255849026474482,-1.3000003178912367,24.649845128044845,33.46742647059787,1.2340188305549553,1.7810176943489893,1.4630224527544726,1.2823310724238404,20.862290059719793,0.5,-0.291714528995616,-1.5920003414154067,-3.2202072124625474,0.036206529631733986,-2.406103776938977,-0.7778969058918364,1.7259928224234748,1.666624281168436,-34.4649297520223,0.8141034355235701,7,0.9800004959106445,1.2850008010864258,1.7550005912780762,1.6850004196166992,-1.1899995803833008,1,-0.07202034359385212,-1.4666643354642879,15.989999771118164,-1.7878738837672818,15.75,1.9047510921789754,16.129999160766598,-0.07202034359385212
8694,2007-08-01,15.600000381469727,15.869999885559082,15.25,15.68000030517578,5675800.0,-0.005736086763577619,1.6956570414475975,0.2051278289256456,14.723919919399847,28.82322319141017,1.1082115553162737,1.787835803963695,1.5408756763892058,1.3696566204614946,21.131498671955466,0.619999885559082,-0.42141883814716863,-1.5709995746612542,-3.341267619855575,0.19926847053306673,-2.4561335972584146,-0.6858655520640937,1.5715530956252515,27.13179326129763,-6.23748199384795,0.8851340225971606,8,0.8350000381469727,1.1649999618530273,1.9024996757507324,1.7749996185302734,-1.1500005722045916,2,-0.030769261805968173,-1.3255849026474482,15.6899995803833,-1.4666643354642879,15.989999771118164,-1.7878738837672818,15.75,-0.030769261805968173
8695,2007-08-02,15.760000228881836,15.84000015258789,15.270000457763672,15.270000457763672,4519800.0,0.010256400224333495,-1.3265304533653042,-6.125002980235217,18.82352413190334,25.618428775819986,0.7355420271419035,1.5564174936691622,1.36518057974871,1.2046929281225083,21.668004070140366,0.5699996948242188,-0.6102912343026574,-1.3149997234344468,-3.1750111202044593,0.5450116733355657,-2.245005421819453,-0.3849940250494406,1.1041046918779465,53.12507450587722,21.35020268350153,0.9300056983850066,8,0.6700000762939453,1.005000114440918,1.7950000762939453,1.614999771118164,-1.1199998855590803,3,-0.07106598155414767,1.6956570414475975,15.600000381469727,-1.3255849026474482,15.6899995803833,-1.4666643354642879,15.989999771118164,-0.07106598155414767
8696,2007-08-03,15.119999885559082,15.8100004196167,15.109999656677244,15.75,5230500.0,-0.040609158250511146,-1.1538466052892136,-1.2857151198321533,16.202516976007246,23.089206322515977,1.130752572385429,2.0785223810651132,1.991396563632577,1.845857107417789,21.947930641017248,0.7000007629394549,-0.768295548523902,-1.812500095367433,-3.8150341715284632,0.19003398079359712,-2.8137671334479464,-0.811233057286918,1.4858482478791366,0.9434174455755238,-28.371382942384887,1.0012670380805146,8,1.0099997520446777,1.575000286102295,2.4875001907348633,2.255000114440918,-0.38000011444091797,4,-0.01521161005139926,-1.3265304533653042,15.760000228881836,1.6956570414475975,15.600000381469727,-1.3255849026474482,15.6899995803833,-0.01521161005139926
8697,2007-08-06,15.609999656677244,15.640000343322756,15.119999885559082,15.170000076293945,6367000.0,0.03240739251500613,1.079997863773598,-0.6984119054863482,21.19046262061991,21.695776214140725,0.4304928102417822,1.4618499983371276,1.5017263230498923,1.3586049418500483,21.81988274019913,0.5200004577636737,-0.9356539990591628,-1.1945003032684358,-3.1912396697339798,0.8022390631971081,-2.1928699865012096,-0.19613062003566384,0.7265957509439982,47.1697926478936,21.946439295553873,0.9983696832327724,8,0.38000059127807795,1.0850005149841326,1.997500419616701,1.7650003433227557,-1.4899997711181623,0,-0.04676486600203522,-1.1538466052892136,15.119999885559082,-1.3265304533653042,15.760000228881836,1.6956570414475975,15.600000381469727,-0.04676486600203522
8698,2007-08-07,15.5,15.65999984741211,15.239999771118164,15.489999771118164,6122200.0,-0.007046743055512561,1.5454555963355778,0.022727814588196626,22.249995350835462,20.316601387524933,0.3885263065416993,1.4558981399181974,1.6082050676188686,1.462597206171587,21.82906675023511,0.4200000762939453,-1.0744416620878852,-1.18349995613098,-3.1888957344214894,0.8218958221595276,-2.186197845276233,-0.18080206698572532,0.6158081724513238,51.31581919344285,25.900668977225152,1.002697889145254,8,0.3250002861022949,1.195000171661377,2.1075000762939453,1.875,-1.510000228881836,1,-0.08129033734721525,1.079997863773598,15.609999656677244,-1.1538466052892136,15.119999885559082,-1.3265304533653042,15.760000228881836,-0.08129033734721525
8699,2007-08-08,15.630000114440918,16.040000915527347,15.3100004196167,15.529999732971193,7711000.0,0.008387104157478564,-1.7037105063313627,9.999809269502016,25.37312512232296,20.484322223878923,0.10495780826681056,1.2423132257389078,1.4751549004080644,1.3288813764280185,22.64711620109822,0.7300004959106481,-1.178660775746053,-0.9599998474121101,-2.9794319039559127,1.0594322091316908,-1.9697158756840096,0.04971618085978946,-0.5200004577636737,55.91395203127214,32.26519762431164,1.0097160282719004,8,0.02999925613402965,1.065000057220459,1.9774999618530273,1.7950000762939453,-1.75,2,-0.07229687179572597,1.5454555963355778,15.5,1.079997863773598,15.609999656677244,-1.1538466052892136,15.119999885559082,-0.07229687179572597
8700,2007-08-09,15.40999984741211,15.8100004196167,15.369999885559082,15.43000030517578,6208100.0,-0.014075512822648406,-7.799977111903718,-0.20000381468269957,25.061414756037436,21.347003179954648,0.23700974922855877,1.334631485081676,1.6923872246800329,1.5433698892328565,23.537960706324565,0.4400005340576172,-1.233360912036849,-1.0555001258850112,-3.0416256280314293,0.9306253762614087,-2.048562876958222,-0.062437374811802115,-0.2814001655578622,32.25804136069657,9.967044904509585,0.9930627510732098,8,0.23000001907348633,1.2850003242492676,2.197500228881836,2.015000343322754,-1.3400001525878888,3,-0.06229721269648114,-1.7037105063313627,15.630000114440918,1.5454555963355778,15.5,1.079997863773598,15.609999656677244,-0.06229721269648114
8701,2007-08-10,15.4399995803833,15.5600004196167,15.199999809265135,15.289999961853027,5220400.0,0.0019467704911255712,-1.1818223853422987,-7.499809269502859,26.923066577493984,21.68865228696278,0.17702848764135126,1.172579191350188,1.645726376986154,1.5074978671784791,24.510953536853076,0.3600006103515643,-1.2985754829638942,-0.9035004138946547,-2.8224070176236147,1.015406189834307,-1.8629537157591365,0.05595288796982523,-0.2931718738555915,34.78253658425327,12.057009919242208,0.9594533018644807,8,0.20000028610229492,1.2550005912780762,2.0900001525878906,1.9850006103515625,-0.9499998092651367,4,-0.051813423497559796,-7.799977111903718,15.40999984741211,-1.7037105063313627,15.630000114440918,1.5454555963355778,15.5,-0.051813423497559796
8702,2007-08-13,15.670000076293945,15.949999809265135,15.449999809265135,15.649999618530273,4045500.0,0.014896405580403282,-1.3809519484470805,0.1333367241839706,35.35911907865548,22.878571614808404,-0.11525816110869158,0.8175250221719566,1.4013938761171403,1.2665160538114257,25.000226838378335,0.5100002288818342,-1.2710063101644558,-0.5674998760223389,-2.381305365341273,1.2463056132965953,-1.4744026206818077,0.3394028686371282,-0.5053089055862436,55.952339053479335,29.913614304310727,0.9069027446594672,8,-0.09499979019165039,1.0250000953674316,1.817500114440918,1.755000114440918,-1.3900003433227521,0,-0.059349093851168155,-1.1818223853422987,15.4399995803833,-7.799977111903718,15.40999984741211,-1.7037105063313627,15.630000114440918,-0.059349093851168155
8703,2007-08-14,15.3100004196167,15.84000015258789,15.300000190734865,15.75,3009700.0,-0.0229738133327686,-1.3478257263991646,-21.999475491131033,32.56997313452902,24.861466416489424,0.20693101528477875,1.0153588464758947,1.7377471296102556,1.617640665551484,25.044218179751187,0.5399999618530256,-1.1879878263506942,-0.7914995193481431,-2.4397365746735957,0.8567375359773113,-1.6156180470108694,0.0326190083145832,-0.12780305401260428,13.095293509914354,-12.46632972419196,0.8241185276627269,8,0.2649998664855957,1.3849997520446777,2.234999656677246,2.114999771118164,-1.1000003814697266,1,-0.0777270085853734,-1.3809519484470805,15.670000076293945,-1.1818223853422987,15.4399995803833,-7.799977111903718,15.40999984741211,-0.0777270085853734
8704,2007-08-15,15.010000228881836,15.520000457763672,15.0,15.270000457763672,3735900.0,-0.01959504784535948,-2.7142798754776876,0.5909101746309385,34.78261658284869,26.634698911038907,0.463142821032017,1.1614721926632257,2.0172196716304995,1.9048554772775468,26.13741233551941,0.5200004577636719,-1.1612740217734867,-0.9559997558593754,-2.485284572912093,0.5732850611933422,-1.7206421643857333,-0.19135734733301746,1.0300006866455114,1.0526558831176542,-25.161218082045234,0.7646424085263583,8,0.5100002288818377,1.630000114440918,2.5374999046325684,2.4149999618530273,-0.75,2,-0.06795472632978472,-1.3478257263991646,15.3100004196167,-1.3809519484470805,15.670000076293945,-1.1818223853422987,15.4399995803833,-0.06795472632978472
8705,2007-08-16,15.020000457763672,15.140000343322756,14.6899995803833,14.869999885559082,5985200.0,0.000666237756785204,1.3076941887050706,-0.5769247698345743,38.97281480333272,29.16473200296396,0.37675449935872685,0.9986901653699825,1.9915428243760225,1.8824772459625478,28.209034798862774,0.4500007629394549,-1.1213232045966102,-0.8164995193481452,-2.1903649271387806,0.5573658884424919,-1.5034322232434647,-0.12956681545282756,0.99920043945313,26.19054106626828,-3.2012722676290544,0.6869327038953184,8,0.34499979019165217,1.4649996757507324,2.552499771118164,2.4049997329711914,-1.010000228881836,3,-0.07589882214241217,-2.7142798754776876,15.010000228881836,-1.3478257263991646,15.3100004196167,-1.3809519484470805,15.670000076293945,-0.07589882214241217
8706,2007-08-17,15.449999809265135,15.890000343322756,15.25,15.5600004196167,5205000.0,0.02862845129137148,-1.509804141562611,-0.7333346048942497,42.28571272869453,31.508648681638917,-0.0016892599375140094,0.4342237299478686,1.5611788396160708,1.4466261156767377,29.74839526381746,0.8699998855590838,-1.0331566701015333,-0.28700013160705673,-1.442838169188862,0.8688379059747486,-0.8649191503979576,0.29091888718384595,0.5160330352783262,60.3174675258816,28.5756709205619,0.5779190187909025,8,-0.0849995613098109,1.0350003242492694,2.185000419616701,1.9750003814697283,-1.4600000381469709,4,-0.08932039685938042,1.3076941887050706,15.020000457763672,-2.7142798754776876,15.010000228881836,-1.3478257263991646,15.3100004196167,-0.08932039685938042
8707,2007-08-20,15.479999542236328,15.65999984741211,15.270000457763672,15.520000457763672,4426900.0,0.0019417303133688613,1.4374985098824595,0.3636426688861087,46.7492239951649,34.23078519767552,-0.05818784914016639,0.2799624052129346,1.5224513015025778,1.4147217545297153,31.204526914609808,0.3899993896484375,-0.9659033936783903,-0.16900038719177246,-1.0864313687600564,0.7484305943765097,-0.6277158779759127,0.2897151035923695,0.4349919717407271,65.83328829874137,29.036052305474698,0.4587154907841414,8,-0.11499929428100408,1.0050005912780762,2.1700005531311035,1.9450006484985352,-1.5999994277954102,0,-0.06395347547763186,-1.509804141562611,15.449999809265135,1.3076941887050706,15.020000457763672,-2.7142798754776876,15.010000228881836,-0.06395347547763186
8708,2007-08-21,15.489999771118164,15.75,15.4399995803833,15.5,2717000.0,0.0006460096367930657,-4.636339991677071,0.25,48.25395835439995,36.773100001239634,-0.07795342333657906,0.1816127291752494,1.507205652084913,1.4038137325496898,31.466239024044494,0.3100004196166992,-0.8119771983930004,-0.09700016975402903,-0.8617249629146428,0.6677246234065866,-0.4793625663343377,0.28536222682627965,0.4000005722045916,66.66664017573018,27.463421307591048,0.3823623965803078,8,-0.1700000762939453,0.9950003623962402,2.1600003242492676,1.9350004196166992,-1.5900001525878906,1,-0.07811491646391588,1.4374985098824595,15.479999542236328,-1.509804141562611,15.449999809265135,1.3076941887050706,15.020000457763672,-0.07811491646391588
8709,2007-08-22,15.65999984741211,16.530000686645508,15.329999923706055,15.65999984741211,4160600.0,0.010974827553640099,-2.6363667890067335,-0.0,48.417715406669686,39.36824451797655,-0.2718370934147476,-0.07243508806598165,1.3354393547343122,1.2322884682498518,31.26706940353398,1.2000007629394531,-0.7000302413987303,0.12399992942810023,-0.4447435031261442,0.6927433619823429,-0.1603717868490211,0.40837164570522155,-0.9700002670288086,52.71737412154468,14.644174582707848,0.2843717162771216,8,-0.04999971389770508,0.6050000190734863,2.010000228881836,1.765000343322754,-1.8599996566772443,2,-0.09259258131504744,-4.636339991677071,15.489999771118164,1.4374985098824595,15.479999542236328,-1.509804141562611,15.449999809265135,-0.09259258131504744
8710,2007-08-23,15.3100004196167,15.779999732971193,15.239999771118164,15.779999732971193,3685800.0,-0.022349899821566654,1.2978755351743911,-100.0,53.31011506566731,42.30013879444025,0.0698289414907105,0.2244920940776609,1.6698977086677687,1.5777539740353177,30.385338096069063,0.5399999618530291,-0.5970803002712497,-0.1849995613098141,-0.6878543511503263,0.31785522853069814,-0.4364269562300702,0.06642783361044202,-0.5832008171081551,5.42640300917301,-35.800844264164176,0.2514273949202565,8,0.2999997138977051,0.8699994087219238,2.3550000190734863,2.114999771118164,-1.3700008392333984,3,-0.06858263631328831,-2.6363667890067335,15.65999984741211,-4.636339991677071,15.489999771118164,1.4374985098824595,15.479999542236328,-0.06858263631328831
8711,2007-08-24,15.43000030517578,15.4399995803833,15.25,15.25,3031200.0,0.007838006679955711,-1.1111028694951892,-0.38297993222814647,46.4000115966841,43.526904629776766,-0.057818765504563885,0.08357433357948629,1.5276936414392512,1.4513171893158106,29.213711446441305,0.18999958038330078,-0.5132524578644801,-0.048999691009523616,-0.5378606488110069,0.4398612667919597,-0.29343016991026616,0.19543078789121893,-0.6671366809844965,14.728713117226313,-24.683266642161307,0.24443047890074174,8,0.17999982833862482,0.7249999046325701,2.16249990463257,1.9949998855590838,-1.3500003814697248,4,-0.09202851900253195,1.2978755351743911,15.3100004196167,-2.6363667890067335,15.65999984741211,-4.636339991677071,15.489999771118164,-0.09202851900253195
8712,2007-08-27,15.170000076293945,15.460000038146973,15.170000076293945,15.380000114440918,2441100.0,-0.016850306139956528,-1.7619038968942011,-1.1666649006061236,43.77358544887117,44.77175044248145,0.13834635126066885,0.2940695121005046,1.753951180875518,1.6969164283205842,27.83921488409161,0.28999996185302734,-0.4135508314314489,-0.2679999351501472,-0.7118868640511042,0.17588699375080985,-0.48994339960062483,-0.04605647069966956,-0.37179371085357715,0.0,-36.340357111372334,0.2219434644504781,8,0.440000057220459,0.9800000190734863,2.4750003814697266,2.255000114440918,-1.3500003814697248,0,-0.0777851219012029,-1.1111028694951892,15.43000030517578,1.2978755351743911,15.3100004196167,-2.6363667890067335,15.65999984741211,-0.0777851219012029
8713,2007-08-28,14.5600004196167,15.100000381469727,14.5600004196167,15.029999732971193,3321100.0,-0.04021091981604463,-1.297875535174401,2.2380915618003634,32.907348534845056,44.5633873260366,0.7048979997731255,0.8591193483385062,2.3146871039557766,2.2899394707197516,26.79518754782902,0.6099996566772461,-0.34320982973875935,-0.8214996337890632,-1.3981421340338205,-0.24485713354430594,-1.1098208839114427,-0.5331783836666837,1.9700002670288086,0.0,-32.46552436439186,0.28832125012237864,8,0.9850001335144043,1.294999599456787,3.1075000762939453,2.864999771118164,-0.8100004196166992,1,-0.04670331631719027,-1.7619038968942011,15.170000076293945,-1.1111028694951892,15.43000030517578,1.2978755351743911,15.3100004196167,-0.04670331631719027
8714,2007-08-29,15.119999885559082,15.170000076293945,14.600000381469727,14.619999885559082,2567000.0,0.03846150067330312,-1.111113858326122,-1.063831341436191,45.82132422276193,45.32433281708428,0.18119777811178572,0.2754374677625826,1.7112378222587736,1.7170054305294755,25.078919471685424,0.6099996566772461,-0.32333929077668344,-0.23750014305114675,-0.8158050421970415,0.34080475609474803,-0.5266525926240941,0.05165230652180064,1.370600795745851,45.90162140359044,12.855904687897862,0.2891524495729472,8,0.4250006675720215,0.5950007438659686,2.4075002670288086,2.3050003051757812,-1.0100002288818377,2,-0.08068784895917991,-1.297875535174401,14.5600004196167,-1.7619038968942011,15.170000076293945,-1.1111028694951892,15.43000030517578,-0.08068784895917991
8715,2007-08-30,14.640000343322756,15.050000190734865,14.59000015258789,14.960000038146973,3396800.0,-0.031746001710937,-1.1904759742235587,-0.639999389648434,39.795923332334254,45.04768955082203,0.6723281736897952,0.7032850124997427,2.137123168357986,2.1814672605273717,23.276306275533415,0.5299997329711914,-0.2698513427794236,-0.661499691009519,-1.2903922921281428,-0.032607089890895224,-0.97594599156883,-0.347053390450208,1.8119883327484114,8.888884179384293,-22.94831808644313,0.31444630055931183,8,0.9050002098083478,0.9100003242492676,2.7325000762939435,2.7849998474121076,-0.47000026702881037,3,-0.0573770582574481,-1.111113858326122,15.119999885559082,-1.297875535174401,14.5600004196167,-1.7619038968942011,15.170000076293945,-0.0573770582574481
8716,2007-08-31,14.890000343322756,15.039999961853027,14.729999542236328,14.84000015258789,2823700.0,0.017076502331779153,-1.2962874006152934,-0.15625074505877665,40.101520385284665,44.309055816390895,0.37385315678842623,0.45868769368584594,1.8161002847868897,1.9213770064918787,21.170738131763773,0.39999961853027166,-0.20143767826947112,-0.39999971389770295,-1.0508934710943034,0.25089404329889753,-0.7254465924960041,-0.07455283529940182,1.5241485676193225,36.66667373092405,7.554364614609007,0.3254468785983003,8,0.6550002098083478,0.6550002098083478,2.277500152587889,2.340000152587889,-0.6300001144409197,4,-0.06380125863230568,-1.1904759742235587,14.640000343322756,-1.111113858326122,15.119999885559082,-1.297875535174401,14.5600004196167,-0.06380125863230568
8717,2007-09-04,14.880000114440918,15.020000457763672,14.729999542236328,14.899999618530273,4048400.0,-0.0006716070282914988,1.2307661271095363,-0.3999885559518445,44.01113488361714,43.83763098630392,0.32384923104102015,0.43341551324283145,1.7705831473893845,1.922084412639233,18.9513824691431,0.29000091552734375,-0.15509758541180396,-0.37349996566772425,-1.0306794233089729,0.2836794919735244,-0.7020896944883486,-0.04491023684709994,1.4970658266746533,52.45899588981773,20.439908290977606,0.3285897288206241,9,0.6650004386901855,0.6650004386901855,2.197500228881836,2.260000228881836,-1.2300004959106445,1,-0.05376345326492771,-1.2962874006152934,14.890000343322756,-1.1904759742235587,14.640000343322756,-1.111113858326122,15.119999885559082,-0.05376345326492771
8718,2007-09-05,14.239999771118164,14.779999732971193,14.109999656677244,14.699999809265135,6422000.0,-0.0430107754301452,1.1612909676258265,23.000572218778224,40.20355252320972,42.92494622147503,0.8581320552263314,1.026825707336906,2.3590574477411543,2.5544048528831595,17.074463607317945,0.7700004577636737,-0.16908475382340704,-0.9505002975463874,-1.7370308035054958,-0.1639697915872791,-1.3437655505259425,-0.5572350445668324,2.1007248595674284,12.264156884761247,-22.694111151403774,0.3932652529795545,9,0.7049999237060547,1.080000400543213,2.635000228881836,2.8700003623962402,-0.8800001144409197,2,-0.02949438785426073,1.2307661271095363,14.880000114440918,-1.2962874006152934,14.890000343322756,-1.1904759742235587,14.640000343322756,-0.02949438785426073
8719,2007-09-06,14.5,14.520000457763672,14.1899995803833,14.359999656677244,5566900.0,0.01825844333292559,2.666650772205886,-0.3043485472016968,43.779896446443864,41.866033041561316,0.465202676863143,0.7144587592836622,2.0569047529726348,2.28544422517567,16.30812827891776,0.3300008773803711,-0.20432767536324192,-0.6340000629425049,-1.4494145415298885,0.1814144156448787,-1.0417073022361958,-0.22629282364881398,1.751495631725259,41.489374653786015,5.198068907422709,0.40770723929369146,9,0.2849998474121094,0.820000171661377,2.322500228881836,2.6000003814697266,-0.9799995422363281,3,-0.051724137931034475,1.1612909676258265,14.239999771118164,1.2307661271095363,14.880000114440918,-1.2962874006152934,14.890000343322756,-0.051724137931034475
8720,2007-09-07,14.449999809265135,14.550000190734865,14.260000228881836,14.34000015258789,3867600.0,-0.0034482890161975366,-1.148151811101509,0.7857099066082429,36.84210262140025,40.804043155418675,0.425085024098971,0.7260768912329087,2.0520190940205882,2.3288167171773626,15.473220483450095,0.2899999618530291,-0.25352866180946876,-0.636000251770021,-1.4948708846140164,0.2228703810739745,-1.0654355681920187,-0.20656493534802323,1.715835983458204,36.559144195509255,3.170378134694232,0.42943531642199795,9,0.33500003814697443,0.870000362396242,2.1500005722045916,2.440000534057619,-0.9600000381469709,4,-0.023529422635001462,2.666650772205886,14.5,1.1612909676258265,14.239999771118164,1.2307661271095363,14.880000114440918,-0.023529422635001462
8721,2007-09-10,14.640000343322756,14.9399995803833,14.40999984741211,14.479999542236328,6407400.0,0.01314882605990042,-2.533329306711002,1.4545572769912745,39.39394961083588,40.31741695119253,0.12431084980254248,0.49863468031962555,1.8182026440828185,2.126839189118572,13.968261922064496,0.5299997329711914,-0.3188078819196818,-0.40599975585937287,-1.2699538577536718,0.457954346034926,-0.8379768068065232,0.025977295087777463,1.4436020039587394,58.241782426208474,27.76084517725701,0.4319770509471499,9,-4.768371599794818e-07,0.6799998283386213,1.957499980926512,2.2499999999999982,-1.1400003433227557,0,-0.03210384262341737,-1.148151811101509,14.449999809265135,2.666650772205886,14.5,1.1612909676258265,14.239999771118164,-0.03210384262341737
8722,2007-09-11,14.739999771118164,14.8100004196167,14.520000457763672,14.65999984741211,2472100.0,0.00683056184769959,1.6363486613954779,0.499997019782677,40.74073899648012,41.18779366915198,-0.04816352467494234,0.3429740533637258,1.6620731436746041,2.013885620486196,13.52144107124845,0.28999996185302734,-0.3803987129150528,-0.2595003128051765,-1.0811154717020681,0.5621148460917151,-0.6703078922536232,0.1513072666432702,1.2646584685391602,75.9036352229875,47.934499836422916,0.4108075794484462,9,-0.09999990463256836,0.5800004005432129,1.6725001335144043,2.080000400543213,-0.9200000762939435,1,-0.03256441992467651,-2.533329306711002,14.640000343322756,-1.148151811101509,14.449999809265135,2.666650772205886,14.5,-0.03256441992467651
8723,2007-09-12,14.119999885559082,14.68000030517578,14.09000015258789,14.649999618530273,4372800.0,-0.0420624080859161,-1.0000032327986763,-6.625002980235081,32.88888568642632,39.75085605400358,0.5619540892456989,0.9162263935038126,2.2079098715433148,2.620388025050083,13.051228005235643,0.6499996185302734,-0.4503566321226913,-0.820000171661377,-1.715932447792964,0.07593210447021015,-1.2679663097271714,-0.3720340335955825,1.808872010779039,3.5293827254683947,-20.429003068132115,0.44796613806579394,9,0.4500002861022949,1.1900005340576172,2.2225003242492676,2.700000286102295,-1.109999656677246,2,-0.03328613816133885,1.6363486613954779,14.739999771118164,-2.533329306711002,14.640000343322756,-1.148151811101509,14.449999809265135,-0.03328613816133885
8724,2007-09-13,13.989999771118164,14.210000038146973,13.880000114440918,14.149999618530273,3715600.0,-0.009206807046356458,1.3571365317674948,0.3018866566500823,34.57943071433108,39.171245763114335,0.5753066432013014,1.0180905853277693,2.262641390000951,2.7347203143997802,12.1581479974543,0.3299999237060547,-0.5026800099037132,-0.899000263214111,-1.8893090963925339,0.09130856996431191,-1.3941546798033215,-0.4038458466249004,1.8285398205949424,10.377331330016466,-15.267371006392677,0.4951544165892111,9,0.4700002670288086,1.2150006294250488,2.270000457763672,2.830000400543213,-1.5999994277954084,3,-0.04503217474967591,-1.0000032327986763,14.119999885559082,1.6363486613954779,14.739999771118164,-2.533329306711002,14.640000343322756,-0.04503217474967591
8725,2007-09-14,13.880000114440918,14.039999961853027,13.829999923706055,13.869999885559082,2778000.0,-0.007862734701707175,-3.6666596024244478,-0.06250149011754047,31.850112754691963,38.254422693048475,0.6326979780427244,1.0944165509016521,2.2990556589540816,2.82921146088961,10.765965733607539,0.21000003814697266,-0.46975615987988917,-0.9519999027252197,-2.037242511289028,0.13324270583858855,-1.494621207007123,-0.4093785984433165,1.7834563190904138,4.504523081073511,-21.590660087147914,0.5426213042819039,9,0.5450000762939453,1.3000001907348633,2.297499656677246,2.940000057220459,-1.5900001525878906,4,-0.025936574474714758,1.3571365317674948,13.989999771118164,-1.0000032327986763,14.119999885559082,1.6363486613954779,14.739999771118164,-0.025936574474714758
8726,2007-09-17,14.06999969482422,14.140000343322756,13.770000457763672,13.800000190734865,2728100.0,0.013688730462301901,-1.2424305477286453,26.99933244325768,36.90475379528424,37.46482479434482,0.351067512843354,0.8387321250928235,2.0268123661373085,2.6181042346116055,11.05163720170364,0.3699998855590838,-0.5261704559840634,-0.6930003166198713,-1.7882359749695969,0.4022353417298543,-1.240618145794734,-0.14538248744500848,1.4101110877245837,28.84608154465918,-0.5272482328473593,0.5476178291748627,9,0.2850003242492658,1.0800008773803693,2.097500324249266,2.7500004768371564,-1.1300001144409197,0,-0.04122245460455942,-3.6666596024244478,13.880000114440918,1.3571365317674948,13.989999771118164,-1.0000032327986763,14.119999885559082,-0.04122245460455942
8727,2007-09-18,14.489999771118164,14.5,13.960000038146973,14.140000343322756,3888200.0,0.029850752338569375,1.9189196155402566,1.2962965579358146,49.12717380111107,38.4563382696672,-0.14535783999966512,0.359176051866692,1.5213057189878043,2.17267797484746,11.041305699963559,0.5399999618530273,-0.5088107922784086,-0.22350025177001953,-1.2707277971934854,0.8237272936534463,-0.7471140244817533,0.3001135209417143,0.784897772456425,79.1208169322285,44.13042576318545,0.5236137727117333,9,-0.13499975204467773,0.6600008010864258,1.6775002479553223,2.330000400543213,-1.5999994277954084,1,-0.06832296664983095,-1.2424305477286453,14.06999969482422,-3.6666596024244478,13.880000114440918,1.3571365317674948,13.989999771118164,-0.06832296664983095
8728,2007-09-19,14.279999732971193,14.619999885559082,14.239999771118164,14.489999771118164,3887500.0,-0.01449275648475501,-1.620690789149158,-0.6000010899152843,38.524587600982684,37.87241506461596,0.07924650554477886,0.4994869613612227,1.649655487502466,2.356411228022983,11.133832816570461,0.38000011444091797,-0.5186095991326507,-0.37300028800964213,-1.3699452967064794,0.6239447206871951,-0.8714727923580607,0.12547221633877648,0.8143101603060856,59.99995512117864,25.299627381080228,0.4984725043484189,9,0.07500028610229315,0.8700008392333967,1.8550004959106428,2.5400004386901838,-1.7799997329711932,2,-0.032212888427783026,1.9189196155402566,14.489999771118164,-1.2424305477286453,14.06999969482422,-3.6666596024244478,13.880000114440918,-0.032212888427783026
8729,2007-09-20,14.210000038146973,14.34000015258789,14.119999885559082,14.31999969482422,3002800.0,-0.004901939505124631,1.9333257039679057,0.5238077937884154,43.38461068960335,38.59936040552741,0.11598021367506917,0.4798907381183817,1.649047987762584,2.3993107523345287,11.165623947489667,0.2200002670288086,-0.5556455938602287,-0.3704999923706058,-1.2647032279827606,0.5237032432415489,-0.8176016101766841,0.07660162543547244,0.7253927228686727,51.7646913627342,13.229351054293303,0.44710161780607743,9,0.14499998092651367,0.9400005340576172,1.9250001907348633,2.6100001335144043,-1.9099998474121076,3,-0.08444755848302021,-1.620690789149158,14.279999732971193,1.9189196155402566,14.489999771118164,-1.2424305477286453,14.06999969482422,-0.08444755848302021
8730,2007-09-21,14.260000228881836,14.31999969482422,14.130000114440918,14.25,3360900.0,0.0035186622519800537,1.923089337852259,-0.0909114553982455,39.67212991732425,38.63026932847057,0.040447797328964086,0.36595663679657164,1.5146706855089462,2.323024389182457,11.379230898917589,0.18999958038330256,-0.5243205807315601,-0.2679997920989994,-1.1032144271514213,0.5672148429534225,-0.6856071096252112,0.14960752542721245,0.5355454557435735,57.64707070321747,18.09563512777688,0.4176073175262111,9,0.03000020980834961,0.8900003433227539,1.820000171661377,2.505000114440918,-1.9600000381469709,4,-0.13113603475066082,1.9333257039679057,14.210000038146973,-1.620690789149158,14.279999732971193,1.9189196155402566,14.489999771118164,-0.13113603475066082
8731,2007-09-24,14.010000228881836,14.289999961853027,13.90999984741211,14.1899995803833,3105500.0,-0.0175315565208517,1.0,-17.999523173755485,36.77811708743804,38.189978005243674,0.21421086728416583,0.5313624410321971,1.6762936520713136,2.5431015453003596,11.761928648395529,0.38000011444091797,-0.5342863065190127,-0.44699978828430176,-1.196374379803725,0.30237480323512145,-0.8216870840440134,-0.07231249252459016,0.6624800285201644,14.084560013646943,-22.849591592005062,0.3746872957597119,9,0.21500015258789062,1.140000343322754,1.9149999618530273,2.5999999046325684,-1.6999998092651367,0,-0.12276946744675998,1.923089337852259,14.260000228881836,1.9333257039679057,14.210000038146973,-1.620690789149158,14.279999732971193,-0.12276946744675998
8732,2007-09-25,13.989999771118164,14.0600004196167,13.829999923706055,13.899999618530273,3409500.0,-0.0014275843994948634,-1.0000082928366476,-0.5000026491048675,45.318352193700896,39.57102983938528,0.13034268774191027,0.4832015499627378,1.608763882678831,2.5348348212633667,12.391323566742527,0.23000049591064453,-0.5129812864581851,-0.40800023078918457,-1.1049893845148002,0.2889889229364311,-0.7564948076519933,-0.05950565392637586,0.5741829103272362,20.253146220009054,-18.983610388049488,0.3484945768628079,9,0.2050004005432129,1.1600008010864258,1.9350004196166992,2.6200003623962402,-1.6499996185302734,1,-0.07505362458279308,1.0,14.010000228881836,1.923089337852259,14.260000228881836,1.9333257039679057,14.210000038146973,-0.07505362458279308
8733,2007-09-26,13.880000114440918,14.100000381469727,13.779999732971193,13.979999542236328,3595900.0,-0.007862734701707175,-1.1333363003182226,-1.1111028694951892,37.698412548237215,39.917583376485965,0.22654145409588367,0.5688083348612487,1.6204133292238154,2.61564067949001,12.862522418491695,0.3200006484985334,-0.5209604162758019,-0.48399987220764196,-1.213308219281254,0.24530847486597018,-0.848654045744448,-0.11934569867083589,0.5888807001626741,17.857197596061066,-20.223221069809444,0.3646541735368063,9,0.315000057220459,1.2700004577636719,2.0450000762939453,2.7300000190734863,-1.7899999618530273,2,-0.07132563133685821,-1.0000082928366476,13.989999771118164,1.0,14.010000228881836,1.923089337852259,14.260000228881836,-0.07132563133685821
8734,2007-09-27,13.899999618530273,14.039999961853027,13.850000381469727,13.850000381469727,3171200.0,0.001440886449888934,-6.600099183642328,-0.49999523160113296,38.95581421802695,40.70710576130096,0.215047388801743,0.47718886146300754,1.5102620425200008,2.569620378496179,13.501223980667776,0.18999958038330078,-0.5463817929834001,-0.4030003547668457,-1.0672484252887582,0.2612477157550668,-0.7351243900278028,-0.07087631950588857,0.4850155532525289,22.222202599292185,-15.387611382606682,0.3321240352609564,9,0.2950005531311035,1.2500009536743164,2.002500295639038,2.710000514984131,-1.9099998474121094,3,-0.1007193997806961,-1.1333363003182226,13.880000114440918,-1.0000082928366476,13.989999771118164,1.0,14.010000228881836,-0.1007193997806961
8735,2007-09-28,13.800000190734865,13.93000030517578,13.720000267028807,13.869999885559082,4209800.0,-0.007194203635955354,1.210520503940211,-1.400015259021861,32.499980131766094,40.217686465354504,0.3380555921541859,0.5386476776625599,1.5206350806571098,2.647064486787647,14.251924272527747,0.21000003814697266,-0.48087640275785226,-0.46099977493286026,-1.1415538278857689,0.21955427802004834,-0.8012768014093137,-0.12072274845640685,0.5112132153656415,14.035081848724328,-20.098887379436302,0.34027702647645414,9,0.36999988555908025,0.9499998092651349,2.137499809265135,2.8099999427795392,-1.9099998474121094,4,-0.1086956506715906,-6.600099183642328,13.899999618530273,-1.1333363003182226,13.880000114440918,-1.0000082928366476,13.989999771118164,-0.1086956506715906
8736,2007-10-01,13.9399995803833,14.010000228881836,13.739999771118164,13.760000228881836,3593900.0,0.010144883167641616,-1.4545466367849076,-2.571430517711237,33.60653783452403,38.493171357955944,0.198556787687318,0.3413274559900472,1.2962686535363233,2.47902734762863,14.955175892667738,0.2700004577636719,-0.41348973918742615,-0.2735003471374515,-0.8996423085065697,0.3526416142316666,-0.5865713278220106,0.03957063354710755,0.2884439862471684,57.89453871038194,27.844367381784135,0.31307098068455924,10,0.23000049591064453,0.6500005722045898,1.955000400543213,2.6700005531311035,-2.049999237060545,0,-0.11764701858070947,1.210520503940211,13.800000190734865,-6.600099183642328,13.899999618530273,-1.1333363003182226,13.880000114440918,-0.11764701858070947
8737,2007-10-02,14.079999923706055,14.1899995803833,13.9399995803833,13.989999771118164,5301400.0,0.010043066537804402,-1.631571550469307,0.5000026491048675,48.97959183673469,39.65483849526172,-0.0063901674087603055,0.14579509151251102,1.0782362322268408,2.3195022795524523,15.50467793134036,0.25,-0.316055216767376,-0.09349999427795375,-0.637143661743746,0.45014367318783854,-0.365321828010849,0.1783218394549415,-0.35999965667724787,76.59578353590496,41.40673883863286,0.27182183373289587,10,-0.04999971389770508,0.5100002288818359,1.8025002479553223,2.5300002098083496,-2.6599998474121094,1,-0.12571019273297457,-1.4545466367849076,13.9399995803833,1.210520503940211,13.800000190734865,-6.600099183642328,13.899999618530273,-0.12571019273297457
8738,2007-10-03,13.81999969482422,14.050000190734865,13.75,13.989999771118164,3952700.0,-0.018465925446780718,1.0689603009654969,-1.888886534141463,45.9330091142138,39.937993875774,0.20282640678116692,0.3928587117679836,1.2720156524760036,2.5542758889912474,15.105966230643245,0.3299999237060547,-0.26340043061613905,-0.332500219345091,-0.897361683625407,0.23236124493522503,-0.614930951485249,-0.05006948720493298,-0.09059944152832422,21.2765050828893,-16.346693014327514,0.282430732140158,10,0.20000028610229315,0.6250004768371564,2.0600004196166974,2.7900004386901838,-1.9600000381469762,2,-0.10709114145571297,-1.631571550469307,14.079999923706055,-1.4545466367849076,13.9399995803833,1.210520503940211,13.800000190734865,-0.10709114145571297
8739,2007-10-04,13.75,13.859999656677244,13.68000030517578,13.81999969482422,3539700.0,-0.005065101039794961,1.399997456862079,0.4117627259365786,46.8292628463527,40.73323086788827,0.22430069805473707,0.4256106256626708,1.275227677935403,2.601738931007148,14.740031804648396,0.17999935150146484,-0.3095071295023111,-0.3649999141693119,-0.9323019541967152,0.20230212585809149,-0.6486509341830136,-0.0813488941556102,0.4399995803833008,13.725449863774275,-26.926791323930523,0.28365102001370146,10,0.2350001335144043,0.6750001907348633,1.950000286102295,2.7950005531311035,-1.7100000381469727,3,-0.1207272616299716,1.0689603009654969,13.81999969482422,-1.631571550469307,14.079999923706055,-1.4545466367849076,13.9399995803833,-0.1207272616299716
8740,2007-10-05,14.109999656677244,14.279999732971193,13.869999885559082,13.899999618530273,2874100.0,0.026181793212890492,-2.0370414849089724,-3.0000136239781003,50.90090070739482,42.30242904788347,-0.1779248609367894,0.04093156623079075,0.8689774557924643,2.223941297055264,14.009540004433111,0.5299997329711932,-0.2866575331396284,0.01199975013732768,-0.5329715556479702,0.5569710559226255,-0.26048590275532035,0.2844854030299757,-0.42999935150146484,71.66662693019849,28.30150447077949,0.2724856528926486,10,-0.129999637603758,0.25500059127807795,1.5200009346008319,2.435000896453859,-2.3099994659423793,4,-0.15024804657283153,1.399997456862079,13.75,1.0689603009654969,13.81999969482422,-1.631571550469307,14.079999923706055,-0.15024804657283153
8741,2007-10-08,14.170000076293945,14.289999961853027,14.029999732971193,14.109999656677244,1831600.0,0.00425233317339635,-1.3636355754767502,0.2857162319880582,41.39785166764938,41.86681787832218,-0.23785557207518337,-0.05911641402099832,0.7747204773220098,2.1451934155586407,14.18523333416339,0.26000022888183416,-0.28328872626470414,0.09550018310546804,-0.3881470846284749,0.579147450839411,-0.14632345076150344,0.3373238169724395,-0.48999977111816584,80.3278765413184,39.77188124846153,0.24182363386697137,10,-0.18499994277954102,0.19000005722045898,1.3775005340576172,2.375000476837158,-2.0900001525878906,0,-0.16090329715562757,-2.0370414849089724,14.109999656677244,1.399997456862079,13.75,1.0689603009654969,13.81999969482422,-0.16090329715562757
8742,2007-10-09,14.260000228881836,14.359999656677244,14.079999923706055,14.25,2510700.0,0.006351457452598019,1.6666757493188293,0.16666931574345847,49.42530121604515,43.16980550807862,-0.3190834876301203,-0.19702215675235735,0.6430661857969753,2.0366191445099773,14.303964991995855,0.27999973297118963,-0.2699984881132611,0.20950031280517578,-0.1719360410018531,0.5909366666122047,0.018782135901661334,0.40021848970869023,-0.5555999374389664,85.29418777023746,45.24803339098521,0.1907181769035145,10,-0.24000024795532404,0.09000015258789062,1.2850003242492676,2.2850003242492676,-2.6900005340576154,1,-0.16619914779236422,-1.3636355754767502,14.170000076293945,-2.0370414849089724,14.109999656677244,1.399997456862079,13.75,-0.16619914779236422
8743,2007-10-10,13.649999618530273,14.199999809265135,13.56999969482422,14.18000030517578,4039800.0,-0.042777040712529746,1.210527900844589,-52.998855617012985,37.7192876052022,43.0324136622092,0.2848115120574555,0.3962792662920336,1.2131369611917169,2.6209568274225425,14.045781273667595,0.6900005340576154,-0.23814475544008928,-0.3770002841949456,-0.7964285333886494,0.04242796499875823,-0.5867144087917975,-0.16728615959809368,0.7100000381469709,10.126573110004347,-27.262551062877076,0.20971412459685218,10,0.315000057220459,0.6050000190734863,1.89500093460083,2.89500093460083,-2.189999580383301,2,-0.1633699343997811,1.6666757493188293,14.260000228881836,-1.3636355754767502,14.170000076293945,-2.0370414849089724,14.109999656677244,-0.1633699343997811
8744,2007-10-11,13.359999656677244,13.779999732971193,13.260000228881836,13.699999809265135,3630000.0,-0.021245419044506497,1.0799980163573994,0.6415088907522523,32.14284227548245,42.99273167817769,0.547759877147243,0.6710671724313517,1.461915383569698,2.8828679961273114,13.632970007723392,0.5199995040893572,-0.2512159203715587,-0.6355002403259302,-1.1503932958202991,-0.1206071848315613,-0.8929467680731147,-0.37805371257874576,1.0,9.09086180124882,-24.672650333626464,0.25744652774718485,10,0.4500002861022967,0.740000247955324,1.7725002765655535,2.8350005149841326,-2.0099992752075178,3,-0.1122754519870297,1.210527900844589,13.649999618530273,1.6666757493188293,14.260000228881836,-1.3636355754767502,14.170000076293945,-0.1122754519870297
8745,2007-10-12,13.520000457763672,13.649999618530273,13.390000343322756,13.510000228881836,3249600.0,0.011976108173510358,-1.0799942016601716,-0.029412424687812046,39.91770144895684,43.69397207978133,0.3842748462872638,0.5087996739046119,1.2565443049922589,2.692868894410495,13.115620550382138,0.2899999618530291,-0.23043339118043882,-0.45749945640563894,-1.0129651420457755,0.0979662292344976,-0.7352322992257072,-0.17976661358557067,0.7959992218017558,23.63639673912576,-12.09520123936348,0.2777328428200681,10,0.28999948501586914,0.5799994468688965,1.5324995517730713,2.674999713897705,-2.6000003814697283,4,-0.10946748859470457,1.0799980163573994,13.359999656677244,1.210527900844589,13.649999618530273,1.6666757493188293,14.260000228881836,-0.10946748859470457
8746,2007-10-15,13.489999771118164,13.550000190734865,13.350000381469727,13.489999771118164,3503700.0,-0.0022189856235012018,2.333306842565297,0.0,39.75410060323795,42.668917498281694,0.384125080711911,0.5197691277004495,1.260522947280613,2.697182411658215,12.863005877631645,0.1999998092651385,-0.21642778455042588,-0.4585001468658447,-1.0528339697946052,0.13583367606291574,-0.755667058330225,-0.1613332354014645,0.7837599304199205,20.909060170811863,-16.087274451701283,0.29716691146438023,10,0.32000017166137695,0.6100001335144043,1.562500238418579,2.705000400543213,-2.8199996948242205,0,-0.12527795471142678,-1.0799942016601716,13.520000457763672,1.0799980163573994,13.359999656677244,1.210527900844589,13.649999618530273,-0.12527795471142678
8747,2007-10-16,13.5,13.649999618530273,13.380000114440918,13.40999984741211,2651800.0,0.0007413068236847842,-2.600002543137978,100.0,41.88034327368525,42.218621293778526,0.3164811336612203,0.455132646383138,1.2082837854312132,2.6656035204688067,13.379157877010773,0.26999950408935547,-0.1764096286464607,-0.3989999294281006,-0.967799292863825,0.16979943400762387,-0.6833996111459637,-0.11460024771023747,0.7332093226318346,25.531901941945605,-13.311813047028174,0.2843996817178623,10,0.309999942779541,0.5350003242492676,1.4800000190734863,2.695000171661377,-3.119999885559082,1,-0.1051851908365885,2.333306842565297,13.489999771118164,-1.0799942016601716,13.520000457763672,1.0799980163573994,13.359999656677244,-0.1051851908365885
8748,2007-10-17,13.81999969482422,13.899999618530273,13.460000038146973,13.800000190734865,4574800.0,0.0237036810980904,3.8889018400683373,0.2222163353537066,48.484850674182425,42.40257549687072,-0.003932059194188042,0.10424881673177389,0.8524388670074199,2.324389504430238,13.940117756554049,0.4399995803833008,-0.1406888030010336,-0.05600023269653143,-0.5964251308872548,0.48442466549419194,-0.326212681791894,0.21421221639883115,0.37428126405761475,87.50000000000028,44.630687036187375,0.2702124490953619,10,-0.00999975204467951,0.15000057220458807,1.1600003242492658,2.3750004768371564,-3.219999313354494,2,-0.16280752892076078,-2.600002543137978,13.5,2.333306842565297,13.489999771118164,-1.0799942016601716,13.520000457763672,-0.16280752892076078
8749,2007-10-18,13.010000228881836,13.489999771118164,12.869999885559082,13.170000076293945,9191300.0,-0.058610671767651334,-1.818177877383641,-8.000190739592771,38.20896049256262,40.992359917444915,0.7711547095041986,0.864037452755797,1.612250860494619,3.1077701443745696,14.693435728890162,0.9499998092651385,-0.1843696149209979,-0.8059997081756585,-1.44732728065555,-0.164672135695767,-1.1266634944156042,-0.48533592193571273,1.1469095007999996,13.592269865828174,-31.564307260984904,0.32066378623994607,10,0.6049995422363281,0.7349996566772461,1.9300000667572021,3.1750001907348633,-2.640000343322754,3,-0.11913913631560946,3.8889018400683373,13.81999969482422,-2.600002543137978,13.5,2.333306842565297,13.489999771118164,-0.11913913631560946
8750,2007-10-19,12.390000343322756,13.1899995803833,12.34000015258789,13.119999885559082,8301800.0,-0.04765563986560872,-1.048191580548719,4.56250149011753,29.765032688852386,39.699824475356365,1.2533141122760014,1.4089985835448626,2.1809164150472977,3.6987127410897127,15.769316470538477,0.8499994277954102,-0.22081295985697835,-1.332499599456785,-2.2049038533981857,-0.4600953455153842,-1.7687017264274854,-0.8962974724860846,1.6896947957117145,3.205141528985098,-38.67375835057228,0.43620212697070015,10,0.9599995613098127,1.0899996757507306,2.442499876022337,3.690000057220457,-2.119999885559084,4,-0.083938654805083,-1.818177877383641,13.010000228881836,3.8889018400683373,13.81999969482422,-2.600002543137978,13.5,-0.083938654805083
8751,2007-10-22,12.289999961853027,12.40999984741211,12.140000343322756,12.239999771118164,5074000.0,-0.008071055585048503,-1.1600042724772521,-0.06849345491599838,26.385236424301866,37.139817276273774,1.1829964445366645,1.4477613807740113,2.2263949206151565,3.761753787075108,16.544682993799498,0.2699995040893537,-0.26223858820735657,-1.346499967575074,-2.4163404230507144,-0.2766595120994335,-1.8814201953128933,-0.8115797398372546,1.6505195782657172,8.522709108081054,-27.768235005271002,0.5349202277378201,10,0.880000114440918,1.0900001525878906,2.512500286102295,3.765000343322754,-1.5900001525878906,0,-0.11147273310101147,-1.048191580548719,12.390000343322756,-1.818177877383641,13.010000228881836,3.8889018400683373,13.81999969482422,-0.11147273310101147
8752,2007-10-23,12.9399995803833,13.0600004196167,12.550000190734865,12.5600004196167,9943000.0,0.05288849638306026,-1.550003576282111,7.599954223807435,39.47368601172381,37.33475043255395,0.3643824389889474,0.7537080692215916,1.5208876177283486,3.0781993306590394,16.63290435097921,0.7700004577636719,-0.33226181322665127,-0.6440003395080574,-1.7434431581007317,0.455442479084617,-1.1937217488043945,-0.09427893021172018,0.8204680400558448,45.454520824516756,6.964268299167891,0.5497214092963376,10,0.08000040054321289,0.4400005340576172,1.8125007152557373,3.085000991821289,-2.169999122619629,1,-0.1754250060046847,-1.1600042724772521,12.289999961853027,-1.048191580548719,12.390000343322756,-1.818177877383641,13.010000228881836,-0.1754250060046847
8753,2007-10-24,12.890000343322756,12.960000038146973,12.5,12.90999984741211,6296500.0,-0.0038639288007661365,6.6666746139602155,-0.05263039015403916,39.663467655431155,38.17037547477048,0.3299347117967937,0.7649558506314449,1.5252593672501735,3.0916172651505587,16.652395860061397,0.46000003814697266,-0.39411268420930234,-0.6444995880126942,-1.7764930089253088,0.4874938328999203,-1.2104962984690015,-0.07850287755638696,0.7084205494047513,55.5555791030796,13.357198245673345,0.5659967104563071,10,0.129999637603758,0.4899997711181623,1.8624999523162824,3.135000228881834,-2.0000000000000018,2,-0.19472460527761437,-1.550003576282111,12.9399995803833,-1.1600042724772521,12.289999961853027,-1.048191580548719,12.390000343322756,-0.19472460527761437
8754,2007-10-25,12.5,12.989999771118164,12.34000015258789,12.979999542236328,6507100.0,-0.030256038241673333,1.5999984741210938,24.000572218780444,30.787600417431577,37.155919804601005,0.6538773147142862,1.1011505413327143,1.8738310274978254,3.445909854080126,16.76024686821576,0.6499996185302734,-0.5014352900328571,-0.9644999504089355,-2.1719586465489336,0.24295874573106246,-1.5682292984789346,-0.36077060233893654,0.9525788377870317,34.28570650061206,-4.01225562218405,0.6037293480699993,10,0.5199999809265137,0.75,2.252500295639038,3.52500057220459,-1.7299995422363281,3,-0.1519999694824219,6.6666746139602155,12.890000343322756,-1.550003576282111,12.9399995803833,-1.1600042724772521,12.289999961853027,-0.1519999694824219
8755,2007-10-26,12.300000190734865,12.600000381469727,12.130000114440918,12.5600004196167,5698400.0,-0.015999984741210782,1.7647062123439061,0.5416676600783566,28.406472209649763,35.895072205313426,0.7404914154691937,1.2469436836112369,2.028901582141428,3.6112311490020925,16.709825941887697,0.4700002670288086,-0.5443863873282666,-1.0894997596740712,-2.391829062983062,0.21282954363491946,-1.7406644113285665,-0.43833510801957587,1.021320797605739,18.279572097754855,-14.094568669675393,0.6511646516544957,10,0.7149996757507306,0.944999694824217,2.452500104904173,3.725000381469725,-1.7799997329711932,4,-0.1569105914835336,1.5999984741210938,12.5,6.6666746139602155,12.890000343322756,-1.550003576282111,12.9399995803833,-0.1569105914835336
8756,2007-10-29,12.300000190734865,12.539999961853027,12.199999809265135,12.350000381469727,5539900.0,0.0,-1.7199908447614625,0.19230825661151926,26.88679595399246,34.22912250312533,0.6190365617446059,1.1781855764372668,1.9691836984521576,3.58146975984719,16.908866140350323,0.3400001525878924,-0.5500932596835995,-1.0074997901916483,-2.36906024570221,0.35406066531891334,-1.6882800179469282,-0.32671956243636835,0.8783622927377763,18.279572097754855,-7.094830015219589,0.6807802277552805,10,0.7149996757507306,0.944999694824217,2.4200003147125226,3.725000381469725,-1.6500005722045916,0,-0.16504062613757653,1.7647062123439061,12.300000190734865,1.5999984741210938,12.5,6.6666746139602155,12.890000343322756,-0.16504062613757653
8757,2007-10-30,12.3100004196167,12.520000457763672,12.149999618530273,12.25,5256200.0,0.0008130267257528967,-1.846147356683576,-1.2000038146827563,31.59341933343937,32.35229679859833,0.4721330002488937,1.0843790869794923,1.897383406993244,3.5371530116885523,17.69544377967362,0.37000083923339844,-0.5984879778882899,-0.908999586105347,-2.2891122399773423,0.4711130677666482,-1.5990559130413455,-0.21894325916934854,0.742558579572135,20.930276399323557,-6.109616702810879,0.6900563269359977,10,0.4999995231628418,0.9349994659423828,2.377500057220459,3.7150001525878906,-1.25,1,-0.13078802237780052,-1.7199908447614625,12.300000190734865,1.7647062123439061,12.300000190734865,1.5999984741210938,12.5,-0.13078802237780052
8758,2007-10-31,12.34000015258789,12.399999618530273,12.140000343322756,12.31999969482422,6136500.0,0.0024370212793318746,2.7142915531334895,0.3333386314868972,34.91125045038541,31.985884571689752,0.23481038065154713,0.9884972130480314,1.8043356409587723,3.474419183992957,18.09397407986376,0.25999927520751775,-0.6506507167544235,-0.8049998760223396,-2.2079514365622845,0.5979516845176054,-1.506475656292313,-0.10352409575236621,0.6018517804311934,24.418618835075268,-4.689634682740856,0.7014757802699726,10,0.31999969482421875,0.9049997329711914,2.3325002193450928,3.685000419616699,-1.25,2,-0.12722849881772214,-1.846147356683576,12.3100004196167,-1.7199908447614625,12.300000190734865,1.7647062123439061,12.300000190734865,-0.12722849881772214
8759,2007-11-01,12.09000015258789,12.270000457763672,12.020000457763672,12.149999618530273,4028800.0,-0.020259319036359247,-1.500014305196601,-2.999904634751363,29.394804205402238,31.944748073528626,0.3806094992225244,1.1676223107916535,1.9816022231441153,3.6906974041788185,18.427539760297872,0.31999969482421875,-0.7256016867379209,-0.9719998836517334,-2.4199397583962856,0.4759399910928188,-1.6959698210240095,-0.2480299462794573,0.754429562201814,12.068914488287891,-16.99902246289026,0.7239699373722758,11,0.4500002861022949,1.0999999046325684,2.5825002193450928,3.935000419616699,-0.9000005722045898,3,-0.09925556609759634,2.7142915531334895,12.34000015258789,-1.846147356683576,12.3100004196167,-1.7199908447614625,12.300000190734865,-0.09925556609759634
8760,2007-11-02,11.989999771118164,12.199999809265135,11.949999809265135,12.199999809265135,4617100.0,-0.00827133004198688,1.3809519484471409,3.500031789426807,28.813553386110513,32.214561069285146,0.4670143745268369,1.1601348796482878,2.01749082205243,3.7512619954359785,20.030215620610647,0.25,-0.8579029683630424,-0.9660002708435051,-2.4012466881532823,0.46924614646627205,-1.6836234794983937,-0.24837706218861655,0.7390098476878961,6.779652797983017,-22.35698853322588,0.717623208654889,11,0.5150003433227539,1.1649999618530256,2.6825006008148193,4.035000801086426,-1.010000228881836,4,-0.1017514042238149,-1.500014305196601,12.09000015258789,2.7142915531334895,12.34000015258789,-1.846147356683576,12.3100004196167,-0.1017514042238149
8761,2007-11-05,11.890000343322756,12.020000457763672,11.800000190734865,11.899999618530273,4669800.0,-0.00834023600536593,-1.3157973989730656,0.04761558757679677,27.82368523582697,30.920116538629937,0.5635725716371898,1.1389594313457518,2.047026072283048,3.8070116692547256,21.831284891147824,0.22000026702880682,-0.8989627029051821,-0.9519997119903554,-2.342744885775014,0.4387454617943032,-1.6473722988826847,-0.2566271250980261,0.7143677059567572,12.500016556839661,-16.386522386544296,0.6953725868923294,11,0.504999637603758,1.189999580383299,2.569999694824217,3.889999866485594,-0.9000005722045916,0,-0.11522286341467225,1.3809519484471409,11.989999771118164,-1.500014305196601,12.09000015258789,2.7142915531334895,12.34000015258789,-0.11522286341467225
8762,2007-11-06,11.890000343322756,12.09000015258789,11.75,11.890000343322756,4182000.0,0.0,-1.4285665628980422,-0.0,20.845918142437483,28.82927770385286,0.44585312132417165,1.0037647547815869,1.9834909428857426,3.7583208958554746,23.841154174658723,0.3400001525878906,-0.849509103766124,-0.8334997177124013,-2.1151147879254886,0.448115352500686,-1.4743072528189458,-0.19269218260585674,0.5695814914187203,21.53852699780242,0.06346216257698245,0.6408075351065439,11,0.47999954223632635,1.1649994850158674,2.4899997711181623,3.8049998283386213,-1.430000305175783,1,-0.10428937670206606,-1.3157973989730656,11.890000343322756,1.3809519484471409,11.989999771118164,-1.500014305196601,12.09000015258789,-0.10428937670206606
8763,2007-11-07,11.420000076293945,11.75,11.399999618530273,11.720000267028807,5027400.0,-0.039529037296685665,-1.058819074546235,-100.0,23.232314474981266,27.989801488025048,0.765953428011251,1.368285779097505,2.402849800419336,4.172570930473743,24.952700477847426,0.49000072479248225,-0.7882012353764445,-1.1920000076293942,-2.521354225697282,0.1373542104384935,-1.856677116663338,-0.5273228985954503,0.8976653914992347,2.2989009736238053,-19.33994684046714,0.6646771090339441,11,0.5799999237060547,1.4599995613098145,2.890000104904175,4.250000476837158,-1.2399997711181658,2,-0.03152361245815982,-1.4285665628980422,11.890000343322756,-1.3157973989730656,11.890000343322756,1.3809519484471409,11.989999771118164,-0.03152361245815982
8764,2007-11-08,11.859999656677244,11.949999809265135,11.449999809265135,11.449999809265135,6733800.0,0.03852885967108399,-1.4390252979651839,-1.3666652891379825,40.501776432682455,29.333724179473126,0.2521376096628636,0.8539294896418639,1.8982243093478832,3.678973381546177,25.30416126254382,0.5299997329711896,-0.8243456747611084,-0.6770004272460959,-1.9978947660571258,0.643893911564934,-1.3374475966516108,-0.016553257840580926,0.2741326412633551,57.49999105930532,32.144338307107,0.6604471694055152,11,0.11000013351440607,1.0199999809265154,2.372500419616701,3.8050007820129412,-1.799999237060545,3,-0.06492407473686901,-1.058819074546235,11.420000076293945,-1.4285665628980422,11.890000343322756,-1.3157973989730656,11.890000343322756,-0.06492407473686901
8765,2007-11-09,12.039999961853027,12.18000030517578,11.68000030517578,11.68000030517578,5424100.0,0.015177091938147091,-1.7777804268756001,0.8780482698945884,45.644597682205024,31.417924371496746,0.03506522274103219,0.5874869644302478,1.6698314538455392,3.4438019477232054,25.43913984085684,0.5,-0.8604055277510589,-0.4230000972747803,-1.6761072352081285,0.830107040658568,-1.0495536662414544,0.20355347169189386,-0.6400003433227539,82.05125383609061,52.312267416232416,0.6265535689666741,11,-0.07999992370605469,0.8399996757507324,2.1650002002716064,3.375,-1.890000343322754,4,-0.07059803855172986,-1.4390252979651839,11.859999656677244,-1.058819074546235,11.420000076293945,-1.4285665628980422,11.890000343322756,-0.07059803855172986
8766,2007-11-12,11.800000190734865,12.3100004196167,11.75,12.039999961853027,6449400.0,-0.01993353587031277,-2.294118637031718,-0.6666666666666584,26.829272074854913,30.888574676098475,0.21979508637144995,0.7319098895624574,1.8495926264970137,3.6174139499978306,25.377199544660666,0.5600004196166992,-0.8310530714657407,-0.5784998893737772,-1.7662313501526938,0.6092315714051395,-1.1723656197632355,0.01536584101568117,-0.38440055847168075,43.95606814049412,15.5355796618026,0.5938657303894587,11,0.09999942779540838,1.0799994468688947,2.3724999427795392,3.475000381469725,-1.6300001144409215,0,-0.069491579257972,-1.7777804268756001,12.039999961853027,-1.4390252979651839,11.859999656677244,-1.058819074546235,11.420000076293945,-0.069491579257972
8767,2007-11-13,12.079999923706055,12.09000015258789,11.899999618530273,11.920000076293945,3049100.0,0.023728790546210243,1.1111134658585173,-0.6666666666666716,34.944227770078584,30.892238822731052,-0.10757376060934831,0.3584506851937874,1.5116883136019563,3.2804432205611924,25.626842983172693,0.28999996185302557,-0.7644693604080199,-0.22750015258788991,-1.2968210262083257,0.8418207210325459,-0.7621605893981087,0.3071602842223289,-0.6286242599487295,74.72524247934143,47.682569676214165,0.5346604368102182,11,-0.22499990463256836,0.7999997138977051,2.0925002098083496,3.030000686645508,-1.7100000381469727,1,-0.09023180128079722,-2.294118637031718,11.800000190734865,-1.7777804268756001,12.039999961853027,-1.4390252979651839,11.859999656677244,-0.09023180128079722
8768,2007-11-14,11.56999969482422,12.18000030517578,11.539999961853027,12.18000030517578,8574600.0,-0.04221856226017007,1.0983596818170511,-3.81250745058768,33.45194872014166,31.3430326577021,0.3148224261743362,0.7285994075047366,1.9772961289123625,3.7361556544293677,26.870355123489766,0.6400003433227521,-0.7043637471458268,-0.6250003814697251,-1.4753254694865152,0.22532470654706493,-1.0501629254781193,-0.199837837461331,-0.08427904083252002,13.953465162080548,-11.670157997218915,0.42516254400839465,11,0.2850003242492658,1.2300000190734846,2.6150004863738996,3.535000801086424,-1.0399999618530273,2,-0.09593774295204183,1.1111134658585173,12.079999923706055,-2.294118637031718,11.800000190734865,-1.7777804268756001,12.039999961853027,-0.09593774295204183
8769,2007-11-15,11.460000038146973,11.699999809265135,11.369999885559082,11.5,4626700.0,-0.009507317163236939,-1.999995665121989,0.06557364234434838,34.55881682646552,31.981395262185988,0.36437669370425496,0.7552447867901204,2.032328024130706,3.7943491699354155,27.119302363622072,0.3299999237060529,-0.6877840483933184,-0.6575000286102295,-1.4770474474265534,0.16204739020609438,-1.0672737380183914,-0.24772631920206756,0.8500003814697266,9.574478878154986,-16.27676883436355,0.4097737094081619,11,0.38000011444091797,1.174999713897705,2.6499996185302734,3.5900001525878906,-0.9399995803833008,3,-0.11169282100440225,1.0983596818170511,11.56999969482422,1.1111134658585173,12.079999923706055,-2.294118637031718,11.800000190734865,-0.11169282100440225
8770,2007-11-16,11.350000381469727,11.539999961853027,11.100000381469727,11.510000228881836,3086300.0,-0.009598573849135206,3.0000086697935724,4.0,33.21554496441237,32.58049078758436,0.4180027537951041,0.8256677670508008,2.0865602997654644,3.845788588483078,26.723687131823727,0.4399995803833008,-0.6998441778787754,-0.7154996871948249,-1.592227423325152,0.16122804893550224,-1.1538635552599885,-0.27713581912966134,0.9412000274658201,20.66115637342102,-5.893895735021392,0.43836386806516353,11,0.35500001907348633,1.1499996185302734,2.604999542236328,3.5450000762939453,-0.780000686645506,4,-0.11365638048427829,-1.999995665121989,11.460000038146973,1.0983596818170511,11.56999969482422,1.1111134658585173,12.079999923706055,-0.11365638048427829
8771,2007-11-19,10.920000076293944,11.270000457763672,10.890000343322754,11.25,3340200.0,-0.03788548816948156,1.0540500136607092,2.0625014901175516,28.61537305842853,33.44376355602781,0.7777246805159095,1.2097954414579366,2.448521557968249,4.21908351720492,26.148090774648182,0.46000003814697266,-0.6823370609321806,-1.0769999980926528,-2.0842390364475705,-0.0697609597377351,-1.5806195172701116,-0.573380478915194,1.3235523315429703,2.325560764210907,-23.91070117021681,0.5036195191774591,11,0.680000305175783,1.4749999046325701,3.034999847412111,3.9750003814697283,-0.5,0,-0.07051286193992357,3.0000086697935724,11.350000381469727,-1.999995665121989,11.460000038146973,1.0983596818170511,11.56999969482422,-0.07051286193992357
8772,2007-11-20,10.670000076293944,11.050000190734863,10.489999771118164,10.949999809265137,3906500.0,-0.022893772733822648,1.3333326710601867,0.8484842354709138,25.936593562614604,33.7442390102093,0.9347693749528982,1.3502406697982412,2.6229508977321156,4.404121540509406,27.357163592350187,0.5600004196166992,-0.6625270464084654,-1.2135000228881854,-2.2829864536019695,-0.14401359217440124,-1.7482432382450774,-0.6787568075312933,1.4923392076721207,10.650902265906794,-15.161966422284884,0.5347432153568923,11,0.7300000190734881,1.5249996185302752,3.284999847412111,4.225000381469728,-0.18000030517577947,1,-0.04686035580364001,1.0540500136607092,10.920000076293944,3.0000086697935724,11.350000381469727,-1.999995665121989,11.460000038146973,-0.04686035580364001
8773,2007-11-21,10.380000114440918,10.539999961853027,10.25,10.539999961853027,5080700.0,-0.027179002790949647,2.625002980235081,0.5714285714285678,25.64102006764837,32.09304385853884,1.1865048934020415,1.5205136903236358,2.8524397785396935,4.622023550783563,28.650720953961706,0.42000007629394354,-0.63912164863833,-1.3779999732971184,-2.5356309686126473,-0.2203689779815896,-1.9568154709548828,-0.799184475639354,1.6485520084973135,8.965526313193275,-17.818097436707752,0.5788154976577646,11,0.9000000953674316,1.6949996948242188,3.5425000190734863,4.515000343322754,-0.039999961853027344,2,-0.0009634131764529874,1.3333326710601867,10.670000076293944,1.0540500136607092,10.920000076293944,3.0000086697935724,11.350000381469727,-0.0009634131764529874
8774,2007-11-23,10.600000381469727,10.649999618530273,10.40999984741211,10.449999809265137,1191900.0,0.0211946305012789,-1.0869500317199687,-0.9375044703526214,30.85399847096808,30.44964394617918,0.8593473476640288,1.2130663813045715,2.5774281788139444,4.331430690747856,29.64336689678573,0.26999950408935547,-0.5939905896540463,-1.0629997253417969,-2.2748204302185346,0.1488209795349409,-1.6689100777801649,-0.4570893729034289,1.2506965291746823,27.13181331935597,-2.0920346898993287,0.6059103524383687,11,0.679999828338623,1.2699995040893555,3.2899997234344482,4.295000076293945,-0.5399999618530273,4,-0.006603834526355712,2.625002980235081,10.380000114440918,1.3333326710601867,10.670000076293944,1.0540500136607092,10.920000076293944,-0.006603834526355712
8775,2007-11-26,10.369999885559082,10.93000030517578,10.350000381469727,10.699999809265137,4264600.0,-0.021698159210703172,-2.1351437732619782,-2.1999910990736677,29.787229185678825,30.77830584738184,0.9247987076936006,1.3608330950340815,2.7521566619122986,4.4910198731171125,30.081006514389497,0.5799999237060529,-0.5417527496445445,-1.1965002059936527,-2.4987456477304164,0.10574523574311101,-1.8476229268620354,-0.54537748512527,1.3206273340208856,11.764689382804699,-18.766003848937736,0.6511227208683822,11,0.8450002670288086,1.3499999046325684,3.309999942779541,4.330000400543213,-0.4700002670288086,0,0.014464857652841001,-1.0869500317199687,10.600000381469727,2.625002980235081,10.380000114440918,1.3333326710601867,10.670000076293944,0.014464857652841001
8776,2007-11-27,10.270000457763672,10.479999542236328,10.100000381469727,10.4399995803833,4106400.0,-0.009643146470489916,2.0400048828311266,0.5151489755223535,29.015543657410475,30.119563168196493,0.8771899192077406,1.3712573691322305,2.7884572941562418,4.5146812087221875,30.661901764146137,0.37999916076660156,-0.5945962636114199,-1.1949996471405022,-2.570889721858622,0.18089042757761753,-1.882944684499563,-0.5070546097814415,1.2765640398582985,17.894748465838877,-13.20442864814152,0.6879450373590599,11,0.869999885559082,1.309999942779541,3.1449995040893555,4.164999961853027,-0.8200006484985352,1,0.029211219443886494,-2.1351437732619782,10.369999885559082,-1.0869500317199687,10.600000381469727,2.625002980235081,10.380000114440918,0.029211219443886494
8777,2007-11-28,10.699999809265137,10.779999732971193,10.239999771118164,10.380000114440918,5755600.0,0.04186945787099794,1.250001986823378,-1.8823608610040559,40.57590962959226,30.91111438035767,0.2579809679538947,0.858470624862715,2.2849025166398036,4.006875748966589,30.906590607509614,0.5399999618530291,-0.6769590028901327,-0.6845002651214607,-2.0404768164099103,0.671476286166989,-1.3624885407656855,-0.006511989477235858,0.6729769944185637,72.28909433103777,35.995853262407856,0.6779882756442249,11,0.20000028610229492,0.8800005912780762,2.575000286102295,3.635000705718994,-1.2699995040893572,2,-0.026168199809568304,2.0400048828311266,10.270000457763672,-2.1351437732619782,10.369999885559082,-1.0869500317199687,10.600000381469727,-0.026168199809568304
8778,2007-11-29,10.770000457763672,11.020000457763672,10.579999923706056,10.68000030517578,5663500.0,0.0065421167987238515,-2.034476861961036,0.2812507450587758,34.20290928732331,30.871569098230758,0.06991926214405275,0.70074640262823,2.1474132668948087,3.8626779267724007,30.935414362159282,0.4400005340576154,-0.6926957670913527,-0.5359996318817135,-1.8398464394484702,0.7678471756850431,-1.1879230356650918,0.11592377190166481,0.45021917525435207,72.82608921000528,37.59541334634659,0.6519234037833782,11,0.04999971389770508,0.7749996185302734,2.429999589920044,3.565000057220459,-1.760000228881836,3,-0.025998205640155425,1.250001986823378,10.699999809265137,2.0400048828311266,10.270000457763672,-2.1351437732619782,10.369999885559082,-0.025998205640155425
8779,2007-11-30,10.890000343322754,11.010000228881836,10.619999885559082,10.90999984741211,13335200.0,0.011142050181862206,2.5454533632150924,-0.22221633535370222,33.038350655137776,30.85188084164469,-0.15582462810376008,0.5125128373309309,1.9621843651232922,3.675131600317922,30.767677565954532,0.3900003433227539,-0.755137731772713,-0.3559997558593757,-1.6177010364404598,0.9057015247217084,-0.9868503961499169,0.27485088443116545,0.1957929795094735,85.86955394997356,54.22487461459378,0.6308506402905418,11,-0.2049999237060547,0.6549997329711914,2.309999704360962,3.445000171661377,-1.8600006103515607,4,-0.0505050664274862,-2.034476861961036,10.770000457763672,1.250001986823378,10.699999809265137,2.0400048828311266,10.270000457763672,-0.0505050664274862
8780,2007-12-03,10.770000457763672,10.920000076293944,10.289999961853027,10.90999984741211,8061500.0,-0.011019272890350318,6.875008940705396,7.000143054694578,34.250766220558916,31.478035637436957,-0.14164535527555877,0.565416295090202,2.012604042100971,3.719814653294364,30.662094293217745,0.6300001144409162,-0.783064352398366,-0.4149996757507317,-1.6427574357862547,0.8127580842847912,-1.0288785557684932,0.19887920426702976,0.25,72.82608921000528,40.97322541471743,0.6138788800177615,12,-0.19500017166137695,0.5799999237060547,2.364999532699585,3.565000057220459,-1.5900001525878924,0,-0.06592386332120914,2.5454533632150924,10.890000343322754,-2.034476861961036,10.770000457763672,1.250001986823378,10.699999809265137,-0.06592386332120914
8781,2007-12-04,10.520000457763672,10.720000267028807,10.460000038146973,10.699999809265137,3704800.0,-0.023212626682832194,1.3636355754767502,1.2857152588555858,25.925932466902495,31.47685107124672,0.05101221696856584,0.7457519112318565,2.1967436987806224,3.89259880183144,30.306489419730827,0.3100004196166992,-0.8208866663262722,-0.5964996814727783,-1.8114462989617834,0.6184469360162268,-1.2039729902172809,0.01097362727172424,0.48999977111816406,35.897492327819144,9.076595342317958,0.6074733087445029,12,0.039999961853027344,0.7999997138977051,2.609999418258667,3.809999942779541,-1.580000877380371,1,-0.05893543842727145,6.875008940705396,10.770000457763672,2.5454533632150924,10.890000343322754,-2.034476861961036,10.770000457763672,-0.05893543842727145
8782,2007-12-05,10.649999618530273,10.829999923706056,10.59000015258789,10.68000030517578,2719200.0,0.01235733413591844,-2.2000050862759797,0.16667108184143592,33.91607528828651,32.39630165131762,-0.09177330764821257,0.5460901764429078,2.0016816718710526,3.6867928331716797,30.051693421509217,0.3099994659423846,-0.8468844149342676,-0.40450048446655273,-1.5791352699145769,0.7701343009814714,-0.9918178771905648,0.18281690825745933,0.2700004577636701,49.314987961502936,20.0044759715147,0.5873173927240121,12,-0.08999919891357422,0.6600008010864258,2.4800002574920654,3.6800007820129395,-1.239999771118164,2,-0.11267604246456675,1.3636355754767502,10.520000457763672,6.875008940705396,10.770000457763672,2.5454533632150924,10.890000343322754,-0.11267604246456675
8783,2007-12-06,11.0600004196167,11.09000015258789,10.600000381469727,10.699999809265137,3435300.0,0.03849772918048311,1.333331819564852,-11.999745692670302,43.67089180624717,33.82040091079308,-0.44161248765098193,0.1135584551096116,1.533586954668456,3.1987676411240216,28.986868400798087,0.48999977111816406,-0.8062035671066106,0.023500299453734996,-1.1385172483337715,1.1855178472412415,-0.5575084744400183,0.6045090733474883,-0.9600000381469727,96.25003427266257,61.78097103671547,0.5810087738937534,12,-0.4650001525878906,0.18999958038330078,1.9674994945526123,3.2699999809265137,-2.030000686645506,3,-0.14737794327293618,-2.2000050862759797,10.649999618530273,1.3636355754767502,10.520000457763672,6.875008940705396,10.770000457763672,-0.14737794327293618
8784,2007-12-07,11.09000015258789,11.18000030517578,11.0,11.079999923706056,3606100.0,0.002712453149457561,-1.1176496987512272,0.027778366464624404,45.77921695905455,35.59728844116816,-0.44119230607354254,0.02415285679790813,1.443999391961217,3.095075683179431,28.414326425855663,0.18000030517577947,-0.7265339707441765,0.09200000762939453,-1.0043017676232022,1.1883017828819913,-0.45615087999690296,0.640150895255692,-0.9701997756958001,89.88762720563908,51.45482345127537,0.5481508876262982,12,-0.4499998092651367,0.11500024795532227,1.862499713897705,3.2400002479553223,-1.489999771118164,4,-0.1875563476183253,1.333331819564852,11.0600004196167,-2.2000050862759797,10.649999618530273,1.3636355754767502,10.520000457763672,-0.1875563476183253
8785,2007-12-10,11.1899995803833,11.279999732971193,10.899999618530273,11.100000381469727,4114700.0,0.009017080831335678,1.8148208325238622,8.99971390425489,54.90908359495811,38.47434843422901,-0.46113586127626327,-0.1505081665561807,1.2875693382149969,2.9229737498323605,28.554854728115252,0.38000011444091975,-0.614503159811596,0.23449945449829102,-0.7521368992308801,1.2211358082274621,-0.25881872236629455,0.7278176313628766,-1.027791206359863,89.02436755087021,44.12302649822287,0.49331817686458534,12,-0.42999982833862305,0.01500082015991211,1.6750006675720215,3.085000991821289,-2.1099996566772443,0,-0.19302948421899035,-1.1176496987512272,11.09000015258789,1.333331819564852,11.0600004196167,-2.2000050862759797,10.649999618530273,-0.19302948421899035
8786,2007-12-11,10.979999542236328,11.390000343322756,10.970000267028807,11.229999542236328,3770600.0,-0.018766760144934613,-2.1111283793807294,-2.7778025028875395,55.71954927436273,40.156975061425726,-0.15626392062135253,-0.005365439552731388,1.4330217650798431,3.0616325600744467,28.964698452152938,0.42000007629394887,-0.537824312471475,0.06549944877624547,-0.8380250486131864,0.9690239461656773,-0.38626279991847134,0.5172616974709623,-0.7507236866760252,48.74991208316981,-0.46389058044807285,0.4517622486947164,12,-0.1399993896484375,0.22500085830688477,1.8500003814697266,3.260000705718994,-1.489999771118164,1,-0.16393436357957603,1.8148208325238622,11.1899995803833,-1.1176496987512272,11.09000015258789,1.333331819564852,11.0600004196167,-0.16393436357957603
8787,2007-12-12,10.989999771118164,11.359999656677244,10.770000457763672,11.25,5212200.0,0.000910767695696979,1.4583323399216506,1.0400009155273438,62.55143661458871,43.306811431121886,-0.13499809634340032,-0.10668237366212274,1.352745976510242,2.98281842582122,29.53917831168883,0.5899991989135724,-0.42971452460864157,0.1299996852874763,-0.5904678219910622,0.8504671925660148,-0.23023406835179294,0.49023343892674554,-0.6678659565368648,49.36701373170352,-4.733944607862448,0.3602337536392693,12,-0.14999961853027344,0.21500062942504883,1.7475001811981201,2.800000190734865,-1.8099994659423846,2,-0.1865332332510402,-2.1111283793807294,10.979999542236328,1.8148208325238622,11.1899995803833,-1.1176496987512272,11.09000015258789,-0.1865332332510402
8788,2007-12-13,10.460000038146973,10.9399995803833,10.300000190734863,10.84000015258789,5806800.0,-0.04822563639755806,1.206898366089912,1.4615376150827128,47.445248106833844,44.90757781464367,0.387112708168976,0.3540473718562964,1.8132444436504311,3.4483669679738576,29.75807668372824,0.6899995803833008,-0.31320589925100073,-0.3445000648498535,-1.0030302335141439,0.31403010381443686,-0.6737651491819978,-0.015234980517709218,0.930000305175783,14.678883028799186,-41.06408345717788,0.32926508433214496,12,0.38000011444091797,0.7450003623962402,2.25249981880188,3.1449999809265137,-1.2899999618530291,3,-0.1003824270464223,1.4583323399216506,10.989999771118164,-2.1111283793807294,10.979999542236328,1.8148208325238622,11.1899995803833,-0.1003824270464223
8789,2007-12-14,10.18000030517578,10.460000038146973,10.170000076293944,10.460000038146973,3299900.0,-0.026768616821228663,1.071430274420059,0.7368411806484528,46.59498722451523,46.27915792619437,0.6211255563245004,0.5620526641504586,2.0213129685259386,3.662431349374245,29.771298744965314,0.2899999618530291,-0.2874083592572809,-0.5604998111724875,-1.199297083374674,0.07829746102969892,-0.8798984472735807,-0.24110117507139428,1.1882000350952175,0.819690712543079,-57.98760820211124,0.3193986361010933,12,0.5999999046325701,1.0250000953674334,2.2599995136261004,3.2499995231628436,0.0,4,-0.1129666540009725,1.206898366089912,10.460000038146973,1.4583323399216506,10.989999771118164,-2.1111283793807294,10.979999542236328,-0.1129666540009725
8790,2007-12-17,10.0600004196167,10.31999969482422,10.029999732971193,10.15999984741211,3883500.0,-0.01178780765832288,-2.6249813736418464,0.35714115415138004,46.2633425386145,48.53887015638459,0.7038364959900711,0.6118222142662741,2.0548985306186953,3.7239106512405478,29.433287729753822,0.28999996185302734,-0.24665183579662475,-0.615999698638916,-1.2561770679936846,0.02417767071585253,-0.9360883833162994,-0.29591101396153263,1.2602719100952164,2.205931851585773,-59.224604830026635,0.3200886846773842,12,0.6499996185302752,1.109999656677246,2.364999294281006,3.22499942779541,0.42999935150146484,0,-0.04572564800792511,1.071430274420059,10.18000030517578,1.206898366089912,10.460000038146973,1.4583323399216506,10.989999771118164,-0.04572564800792511
8791,2007-12-18,10.149999618530273,10.220000267028807,10.020000457763672,10.199999809265137,2468400.0,0.008946242063576637,3.4443855763832114,0.500004768398867,38.86638550630294,49.08890462505308,0.6211542233990865,0.4861014178318648,1.8758148418467044,3.581387600175841,28.775588467972902,0.19999980926513494,-0.20940808906873087,-0.4875004768371589,-1.157798771165485,0.18279781749116708,-0.8226496240013219,-0.15235132967299592,1.092856355377199,9.701435707722858,-48.27542995178957,0.335149147164163,12,0.5550007820129395,1.015000820159912,2.2700002193450928,3.135000228881836,0.25,1,-0.10541869310721741,-2.6249813736418464,10.0600004196167,1.071430274420059,10.18000030517578,1.206898366089912,10.460000038146973,-0.10541869310721741
8792,2007-12-19,10.170000076293944,10.289999961853027,10.039999961853027,10.199999809265137,2307800.0,0.0019704885236799807,1.3809519484471007,0.599992370634608,37.60328852374251,48.41472648255257,0.5877093987062576,0.44978215221295237,1.7622241542734098,3.5046142473876056,27.484490500782456,0.25,-0.17060322574994125,-0.44250001907348846,-1.1442533248240245,0.2592532866770476,-0.7933766719487565,-0.09162336619822042,0.9750274563220245,16.304321910999104,-38.15035878742218,0.35087665287526765,12,0.5350003242492694,0.930000305175783,2.219999551773073,3.054999828338625,0.5699996948242205,2,-0.06686335300634327,3.4443855763832114,10.149999618530273,-2.6249813736418464,10.0600004196167,1.071430274420059,10.18000030517578,-0.06686335300634327
8793,2007-12-20,10.369999885559082,10.40999984741211,10.130000114440918,10.229999542236328,3003100.0,0.019665664480311484,1.5454490283370974,-4.666719649044452,39.59998291014321,47.72814492156242,0.31239126638746484,0.26245072247937884,1.4886936542060418,3.2532183102508636,25.715615835682097,0.2799997329711914,-0.07332432756553331,-0.24200019836425746,-0.9444649111732204,0.4604645144447055,-0.5932325547687398,0.1092321580402249,0.6850254810687026,79.54540035936216,27.863865754626566,0.35123235640448175,12,0.33500051498413086,0.7300004959106445,1.997499942779541,2.8499999046325684,0.48999977111816406,3,-0.11475405916257109,1.3809519484471007,10.170000076293944,3.4443855763832114,10.149999618530273,-2.6249813736418464,10.0600004196167,-0.11475405916257109
8794,2007-12-21,10.529999732971193,10.550000190734863,10.31999969482422,10.470000267028807,2473600.0,0.015429107924574081,3.599992370634537,0.4285665628980983,45.275572664969864,46.6577548182304,0.07219351896598347,0.10217634621795746,1.2648552805296216,3.0436679732271212,24.04954760231218,0.23000049591064275,-0.018239173540941067,-0.07850031852722061,-0.7819136888985181,0.6249130518440769,-0.43020700371286935,0.2732063666584281,0.44222364094746247,96.22632682255384,45.26884996948222,0.3517066851856485,12,0.1750006675720197,0.3300004005432111,1.7975001335144025,2.6800003051757795,0.4600000381469709,4,-0.12915476649243052,1.5454490283370974,10.369999885559082,1.3809519484471007,10.170000076293944,3.4443855763832114,10.149999618530273,-0.12915476649243052
8795,2007-12-24,10.520000457763672,10.720000267028807,10.380000114440918,10.380000114440918,1661600.0,-0.0009495988092205199,-3.8571331257961203,2.333359824522226,50.0,46.022249343301205,-0.025525519297971755,0.13069002377052996,1.2044255317000037,3.0010008258092125,22.958796437386177,0.34000015258788885,-0.026882510414607097,-0.09599962234497106,-0.7918639612163467,0.5998647165264046,-0.4439317917806598,0.25193254709071766,0.37604508286258564,71.42859089131807,17.79917971363438,0.34793216943568794,12,0.1699995994567871,0.25999975204467773,1.7174994945526123,2.6349992752075195,0.8499994277954102,0,-0.032319404733198054,3.599992370634537,10.529999732971193,1.5454490283370974,10.369999885559082,1.3809519484471007,10.170000076293944,-0.032319404733198054
8796,2007-12-26,10.56999969482422,10.649999618530273,10.5,10.5,1246500.0,0.00475277898145432,-3.285722070844687,0.4999965940286637,48.198197811186056,44.42744503181202,-0.15622846597661244,0.10995584350044219,1.0840933319669883,2.908310209987336,21.466409607585774,0.14999961853027344,-0.04907004558900141,-0.061000347137449396,-0.738142859651818,0.6161421653769192,-0.3995716033946337,0.2775709091197349,0.25596223917303007,77.94110222262161,22.784198829785595,0.33857125625718415,12,-0.0899996757507342,0.13500070571899236,1.532500505447386,2.450000286102293,0.6500005722045863,2,-0.007568583350596514,-3.8571331257961203,10.520000457763672,3.599992370634537,10.529999732971193,1.5454490283370974,10.369999885559082,-0.007568583350596514
8797,2007-12-27,10.420000076293944,10.649999618530273,10.40999984741211,10.56999969482422,1625600.0,-0.014191071226210772,-1.8235254518731276,-2.1428610354223396,33.67342917129923,42.89724292786373,-0.10681943226054536,0.25075960995486035,1.1602444792323627,3.00648889876374,20.79330247497304,0.23999977111816406,-0.12116178985732873,-0.1969999790191661,-0.8796911615435405,0.48569120350520834,-0.5383455702813542,0.144345612243022,0.3414849396046211,49.1525231952929,-0.7730649685060271,0.3413455912621874,12,-0.0499997138977033,0.28500032424926935,1.5775001049041766,2.494999885559084,0.10999965667724965,3,-0.0019194297137455907,-3.285722070844687,10.56999969482422,-3.8571331257961203,10.520000457763672,3.599992370634537,10.529999732971193,-0.0019194297137455907
8798,2007-12-28,10.489999771118164,10.579999923706056,10.390000343322754,10.5,2167900.0,0.006717820951217979,1.2352881778096658,0.06666836209198372,34.999961852954655,41.60890677546811,-0.19234307565187692,0.1672841581233211,1.0053709952977012,2.886305603559915,20.70974271430578,0.18999958038330256,-0.18524386022445682,-0.11300024986267054,-0.7939623201593555,0.5679618204340144,-0.4534812850110139,0.22748078528567284,0.21216648012960881,42.49995827680827,-2.2727695080405397,0.3404810351483426,12,-0.11999940872192383,0.21500062942504883,1.3075001239776611,2.2249999046325684,0.15000057220458984,4,0.023832221683008914,-1.8235254518731276,10.420000076293944,-3.285722070844687,10.56999969482422,-3.8571331257961203,10.520000457763672,0.023832221683008914
8799,2007-12-31,10.34000015258789,10.5,10.270000457763672,10.4399995803833,2261300.0,-0.01429929664472096,1.0909023915521898,9.99971390425329,29.268269989863228,39.7205653811624,-0.019289154890744342,0.2887719391627108,1.0931166012462867,2.9826641762625847,20.718752782195082,0.22999954223632812,-0.2793972887746854,-0.23549985885620117,-0.9120692400384183,0.44106952232601593,-0.5737845494473088,0.10278483173490649,0.3099994659423828,15.555494331993305,-22.6439932461525,0.3382846905911083,12,0.03000020980834961,0.36500024795532227,1.3374998569488525,2.190000057220459,0.3000001907348633,0,0.05029008669397461,1.2352881778096658,10.489999771118164,-1.8235254518731276,10.420000076293944,-3.285722070844687,10.56999969482422,0.05029008669397461
8800,2008-01-02,10.0600004196167,10.43000030517578,9.989999771118164,10.350000381469727,3181100.0,-0.02707927745060168,-1.0465081206239146,2.9000162125561477,28.301867270781585,38.54673002166003,0.2913490424276137,0.5405681711472745,1.32631266478697,3.2103628811094076,20.40209244507844,0.4400005340576154,-0.29946487613004,-0.47999958992004466,-1.1874038157195965,0.2274046358795072,-0.8337017028198215,-0.12629747702026783,0.539599266052246,10.606161315492876,-25.17404587757182,0.3537021128997763,1,0.2949995994567871,0.6299996376037598,1.5149996280670166,2.4049997329711914,0.46999931335449396,2,0.09244525971271278,1.0909023915521898,10.34000015258789,1.2352881778096658,10.489999771118164,-1.8235254518731276,10.420000076293944,0.09244525971271278
8801,2008-01-03,9.899999618530273,10.130000114440918,9.859999656677246,10.109999656677246,2875500.0,-0.01590465153206444,1.1599954223807434,0.7241381578298316,25.99115056145044,37.25649247029425,0.4605944120958121,0.686959241536444,1.4399093872885587,3.316122276653349,20.157213368227616,0.2700004577636719,-0.3006047908010636,-0.6090003490448002,-1.3722315653200212,0.1542308672304209,-0.9906159571824098,-0.22738474090719052,0.6386400756835933,5.063286555002263,-27.800391912382565,0.3816156081376102,1,0.3900003433227539,0.7250003814697266,1.567500352859497,2.5350003242492676,0.930000305175783,3,0.14848488117891878,-1.0465081206239146,10.0600004196167,1.0909023915521898,10.34000015258789,1.2352881778096658,10.489999771118164,0.14848488117891878
8802,2008-01-04,9.449999809265137,9.899999618530273,9.34000015258789,9.899999618530273,2991100.0,-0.04545452793986493,1.4888875702275468,2.142855845341302,26.940599500604975,35.849894313678895,0.891469142726308,1.098783787531401,1.8163646928758617,3.705040831851452,20.508153279512545,0.5599994659423828,-0.3026602615610692,-0.9990001678466793,-1.89302470910056,-0.10497562659279858,-1.4460124384736197,-0.551987897219739,1.0072030804443362,8.870941692033883,-25.206854757820636,0.44701227062694,1,0.5800004005432129,0.9150004386901855,1.9100005626678467,2.9100003242492676,1.3100004196166992,4,0.18730163952260548,1.1599954223807434,9.899999618530273,-1.0465081206239146,10.0600004196167,1.0909023915521898,10.34000015258789,0.18730163952260548
8803,2008-01-07,9.43000030517578,9.5600004196167,9.270000457763672,9.5,3234300.0,-0.0021163496818009664,2.052622596998444,0.15555494331993638,30.56991285476265,34.21593211254475,0.853904522799759,1.0439293271021572,1.7626828404133192,3.6689708448360943,21.599527614046412,0.28999996185302734,-0.29145809430288594,-0.9374996662139914,-1.8921308381708979,0.01713150574291511,-1.4148152521924455,-0.46018408023553725,0.8707942013366718,13.008122516956657,-24.232450335741955,0.47731558597845364,1,0.5650000572204608,0.9000000953674334,1.8099999427795428,2.929999828338625,1.5699996948242205,0,0.11664892812269212,1.4888875702275468,9.449999809265137,1.1599954223807434,9.899999618530273,-1.0465081206239146,10.0600004196167,0.11664892812269212
8804,2008-01-08,9.010000228881836,9.579999923706056,8.979999542236328,9.40999984741211,4819700.0,-0.04453871290581202,-1.6086916860510996,5.714305177111572,26.457359789353248,31.600083200250673,1.1573230883189662,1.3703708448479155,2.11517477291204,4.034680069185439,23.118144804958618,0.6000003814697283,-0.2902709609755867,-1.2534997463226318,-2.3230055110460164,-0.1839939815992473,-1.788252628684324,-0.7187468639609396,1.12586722983081,2.069011783462115,-37.967239882232995,0.5347528823616919,1,0.8049993515014648,1.174999713897705,2.172499895095825,3.3499999046325684,1.739999771118164,1,0.1809101079948814,2.052622596998444,9.43000030517578,1.4888875702275468,9.449999809265137,1.1599954223807434,9.899999618530273,0.1809101079948814
8805,2008-01-09,9.029999732971193,9.100000381469727,8.75,9.010000228881836,3685500.0,0.0022197007304447514,3.3749828637504247,-0.04999880790597206,24.074040551524945,28.919621282510548,1.0099467032891152,1.2440347724669714,2.0329552273990465,3.959795162698553,24.620985270614128,0.35000038146972656,-0.31214934029933517,-1.1255002498626698,-2.2365067751020398,-0.014493724623299897,-1.681003512482354,-0.5699969872429858,0.897811500775715,20.289834039950787,-22.609354970526628,0.5555032626196846,1,0.6700000762939435,1.0400004386901838,2.085000514984129,3.330000400543211,1.6900005340576136,2,0.1782946465073496,-1.6086916860510996,9.010000228881836,2.052622596998444,9.43000030517578,1.4888875702275468,9.449999809265137,0.1782946465073496
8806,2008-01-10,9.18000030517578,9.239999771118164,8.829999923706055,8.880000114440918,3416000.0,0.01661135953934645,-1.0499963045173104,15.00038147918412,28.38425710758969,28.331935497653934,0.7174914019470044,1.0037302927398724,1.8211947910565218,3.748358363064833,26.321341580474222,0.4099998474121094,-0.36584134825972825,-0.8854997158050555,-2.006861092912729,0.23586166130261788,-1.4461804043588913,-0.3248190272512197,0.5122486818217471,37.39134328803778,-8.505427787010753,0.5606806885538363,1,0.48499965667724787,0.8899998664855975,1.7825000286102313,3.049999713897707,1.5099992752075213,3,0.14705875630900245,3.3749828637504247,9.029999732971193,-1.6086916860510996,9.010000228881836,2.052622596998444,9.43000030517578,0.14705875630900245
8807,2008-01-11,8.9399995803833,9.109999656677246,8.859999656677246,9.06999969482422,3049200.0,-0.026143868933987235,1.3809519484471007,-0.4333334392970874,19.313272047086272,26.58896996366856,0.8107335662703896,1.1407630914026239,1.9950510811206748,3.9244245450088364,27.7053342671336,0.3200006484985334,-0.44782417023984067,-1.0230004310607903,-2.1631592630715826,0.11715840095000196,-1.5930798470661856,-0.45292101505539506,0.5637996092147208,22.89151781302921,-17.974429084019988,0.5700794160053961,1,0.6850004196166992,1.1300005912780762,2.0000007152557373,3.2900004386901855,2.0399999618530273,4,0.21140944429907038,-1.0499963045173104,9.18000030517578,3.3749828637504247,9.029999732971193,-1.6086916860510996,9.010000228881836,0.21140944429907038
8808,2008-01-14,9.40999984741211,9.40999984741211,9.010000228881836,9.029999732971193,3071500.0,0.052572739271723457,1.1052605161384232,-2.923075230165372,28.787868388531493,26.535592007965036,0.19157014749911738,0.6198459509413397,1.46203693954803,3.3924140125074693,27.963633851168655,0.4700002670288086,-0.5266051497836735,-0.5005001544952385,-1.6409982363928712,0.6399979274023941,-1.070749195444055,0.0697488864535778,-0.6599998474121094,79.51806121440652,43.76887612150364,0.5702490409488168,1,0.18000030517578125,0.6600003242492676,1.5250005722045898,2.820000171661377,1.4000005722045898,0,0.14346444244002798,1.3809519484471007,8.9399995803833,-1.0499963045173104,9.18000030517578,3.3749828637504247,9.029999732971193,0.14346444244002798
8809,2008-01-15,9.029999732971193,9.390000343322754,8.960000038146973,9.390000343322754,3026500.0,-0.0403825845486514,1.3888865341414827,-0.9473697419307882,25.24915143559707,26.1964013596112,0.40924093507781656,0.9584117309602096,1.7813678156017634,3.704850222384815,28.057788025650577,0.4499998092651367,-0.5774629220639458,-0.8230002403259267,-2.0208070650720167,0.37480658442016335,-1.4219036526989726,-0.22409682795288077,-0.2667997360229517,42.42421177354592,10.726057251193392,0.5989034123730453,1,0.4100003242492658,1.0400004386901838,1.8925004005432111,3.200000286102293,1.9000005722045863,1,0.2181617193005836,1.1052605161384232,9.40999984741211,1.3809519484471007,8.9399995803833,-1.0499963045173104,9.18000030517578,0.2181617193005836
8810,2008-01-16,9.600000381469727,9.8100004196167,8.899999618530273,9.010000228881836,4671000.0,0.06312299727067461,-1.2469117487767087,-1.6388865341414907,36.26063562786066,27.337455255879,-0.260239718172917,0.3712144125498469,1.1592943221901741,3.0755027660996586,27.48944713966669,0.9100008010864258,-0.630672016738183,-0.22999958992004466,-1.428735789039166,0.9687366091990768,-0.8293676894796054,0.36936850963951606,-0.8238643875122076,78.57143552240403,50.544782410363275,0.5993680995595612,1,-0.27500057220458984,0.4699997901916504,1.3224999904632568,2.6299996376037598,1.6399993896484375,2,0.11979162217014538,1.3888865341414827,9.029999732971193,1.1052605161384232,9.40999984741211,1.3809519484471007,8.9399995803833,0.11979162217014538
8811,2008-01-17,9.079999923706056,9.779999732971193,9.039999961853027,9.609999656677246,5212200.0,-0.05416671219799052,-1.4262301233054742,-0.8983043998318917,32.820517585747524,27.990779487561504,0.1466313586353909,0.8505512412271106,1.62332962869454,3.530614082249162,26.874561168066624,0.7399997711181658,-0.6782416901678499,-0.6965000629425031,-1.9301045876997822,0.537104461814776,-1.3133023253211427,-0.07969780056386355,-0.26250935272217113,23.157904247160246,-2.1057345362327027,0.61680226237864,1,0.20000028610229315,0.9900002479553205,1.9025001525878888,3.15000009536743,3.1400003433227504,3,0.1806167794165987,-1.2469117487767087,9.600000381469727,1.3888865341414827,9.029999732971193,1.1052605161384232,9.40999984741211,0.1806167794165987
8812,2008-01-18,9.489999771118164,9.550000190734863,8.800000190734863,9.350000381469727,4418600.0,0.0451541685965966,4.769225690496277,-0.2641499248756183,38.207551838026546,28.83940604125749,-0.28731169184393224,0.40790913646980087,1.1609749838880585,3.0616019172748175,26.60968027312261,0.75,-0.6976760959518806,-0.2525002002716068,-1.4778960004610386,0.972895599917825,-0.8651981003663227,0.3601976998231091,0.32000064849853516,68.3167746553082,43.36486867843655,0.612697900094716,1,-0.20999956130981445,0.565000057220459,1.5325005054473877,2.7400002479553223,3.010000228881836,4,0.12644887652339176,-1.4262301233054742,9.079999923706056,-1.2469117487767087,9.600000381469727,1.3888865341414827,9.029999732971193,0.12644887652339176
8813,2008-01-22,9.18000030517578,9.390000343322754,9.020000457763672,9.020000457763672,4168300.0,-0.03266590868482799,-3.625002980235081,1.1428610354223305,36.818188123464324,29.99060918949206,-0.018443624522454627,0.6579175008612168,1.4290898205747968,3.3199272844191317,26.70183918048957,0.4699993133544922,-0.7071821362745059,-0.5029996871948264,-1.7156019694545481,0.7096025950648954,-1.1093008283246863,0.10330145393503365,0.6098001098632828,37.62376518088631,11.008914025801147,0.6063011411298608,1,0.09999990463257014,0.6649994850158709,1.8424999713897723,3.049999713897707,3.0799999237060565,1,0.19607834174533645,4.769225690496277,9.489999771118164,-1.4262301233054742,9.079999923706056,-1.2469117487767087,9.600000381469727,0.19607834174533645
8814,2008-01-23,9.170000076293944,9.270000457763672,8.75,8.800000190734863,4429100.0,-0.0010893495151843569,-1.212766648201919,2.312501490117555,39.225182716289375,31.67406943002144,0.018594810245776472,0.5911125087916691,1.3820409745898257,3.268729063245667,27.39823266340667,0.5200004577636719,-0.6911570759530044,-0.44499993324279963,-1.6091757927183252,0.719175926232726,-1.0270878629805615,0.13708799649496228,0.6000043342590349,39.62263302176969,10.529102529880351,0.5820879297377625,1,0.11000013351440607,0.5650000572204608,1.8525002002716082,3.059999942779543,2.8199996948242205,2,0.17884409265845513,-3.625002980235081,9.18000030517578,4.769225690496277,9.489999771118164,-1.4262301233054742,9.079999923706056,0.17884409265845513
8815,2008-01-24,10.18000030517578,11.0,9.350000381469727,9.350000381469727,8778600.0,0.11014179067379337,-2.9759030607203343,2.2432437308781856,52.81125105564821,34.38817986869461,-0.9064451942929566,-0.46975003403654725,0.3197488977675338,2.2104464116930043,28.252709247528085,1.8299999237060565,-0.6650392581701841,0.5820003032684316,-0.535527072454169,1.699527678991032,0.023236615407132177,1.140763991129731,-1.4300003051757795,63.55556911892353,30.12434850915224,0.5587636878613,1,-0.3050003051757795,-0.3050003051757795,0.8125000000000018,2.049999713897707,1.8199996948242205,3,0.07367386812539478,-1.212766648201919,9.170000076293944,-3.625002980235081,9.18000030517578,4.769225690496277,9.489999771118164,0.07367386812539478
8816,2008-01-25,10.489999771118164,10.630000114440918,10.220000267028807,10.300000190734863,6674400.0,0.03045181303037614,-1.3428601011986208,0.2289151781302931,60.74379880313902,38.99157173047825,-1.1299005391910146,-0.8285293228002786,-0.03228124617783834,1.8494851949795468,29.153362808021022,0.4499998092651385,-0.5764502217930598,0.8959997653961178,-0.20736165407830143,1.999361184870537,0.3443190556589091,1.4476804751333265,-1.739999771118164,77.33332316080728,39.11017686503445,0.5516807097372095,1,-0.6149997711181641,-0.6149997711181641,0.4500002861022949,1.7049999237060547,1.7100000381469709,4,0.07149666504902652,-2.9759030607203343,10.18000030517578,-1.212766648201919,9.170000076293944,-3.625002980235081,9.18000030517578,0.07149666504902652
8817,2008-01-28,10.399999618530273,10.5600004196167,10.119999885559082,10.550000190734863,5028100.0,-0.008579614351916898,4.176445509062656,-0.7894784393838247,59.8777898848405,42.44600745229036,-0.9063302598621075,-0.7801005415786157,0.00474922794085586,1.8876425516823492,29.82492116821319,0.4400005340576172,-0.47881434594259886,0.8069996356964104,-0.2932414635056624,1.9072407348984832,0.256879086095374,1.3571201852974468,-1.6049996185302735,73.33331637912326,30.602030479721883,0.5501205496010361,1,-0.5249996185302734,-0.5249996185302734,0.5350008010864258,1.7900004386901855,1.9900007247924822,0,0.1750000687745925,-1.3428601011986208,10.489999771118164,-2.9759030607203343,10.18000030517578,-1.212766648201919,9.170000076293944,0.1750000687745925
8818,2008-01-29,10.739999771118164,10.779999732971193,10.270000457763672,10.539999961853027,3384100.0,0.0326923235633676,2.6428554398656345,-1.3333269755288104,67.90889116349015,47.18597853316736,-1.1597945454023257,-1.159878586051926,-0.36892054452185263,1.5074693498711582,30.607037055399616,0.5099992752075213,-0.3836259334021328,1.1344997882843018,-0.013303115841265978,2.2823026924098695,0.5605983362215188,1.7084012403470847,-1.9008997711181639,88.44443427191841,38.89375401483221,0.5739014520627836,1,-0.8649997711181641,-0.8649997711181641,0.16250061988830566,1.450000286102295,1.1599998474121094,1,0.16387339538077095,4.176445509062656,10.399999618530273,-1.3428601011986208,10.489999771118164,-2.9759030607203343,10.18000030517578,0.16387339538077095
8819,2008-01-30,10.859999656677246,11.020000457763672,10.609999656677246,10.720000267028807,3834200.0,0.01117317394007622,-1.2777783664646294,0.6999976158119441,68.5598286249957,50.774777755071256,-1.1095959347959887,-1.305876953524388,-0.5183436751727157,1.3434349015166447,31.27803516762684,0.4100008010864258,-0.22921594716080484,1.2284996986389167,-0.00938080022809018,2.4663801975059236,0.6095594492054133,1.8474399480724202,-1.9776816566772464,90.4191141451024,35.6317976807828,0.618940249433503,1,-0.9749994277954102,-0.9749994277954102,0.04250073432922363,1.330000400543213,1.0399999618530273,2,0.12891350059516826,2.6428554398656345,10.739999771118164,4.176445509062656,10.399999618530273,-1.3428601011986208,10.489999771118164,0.12891350059516826
8820,2008-01-31,10.989999771118164,11.06999969482422,10.68000030517578,10.729999542236328,3687900.0,0.011970544986250387,-1.166671081841444,1.8571525885558346,68.43175986838915,54.73158245314255,-1.141757424928576,-1.4362697845486672,-0.6733169053398242,1.1705074815068262,31.413637196777177,0.38999938964844105,-0.11450274391340542,1.3119998455047615,-0.056619725786923425,2.6806194167964463,0.627690059858919,1.996309631150604,-2.0221744728076168,91.57895370863922,33.16223834427037,0.6843097856458421,1,-1.0799999237060547,-1.0799999237060547,-0.20749950408935547,1.1200003623962402,0.6800003051757812,3,0.09099181263206302,-1.2777783664646294,10.859999656677246,2.6428554398656345,10.739999771118164,4.176445509062656,10.399999618530273,0.09099181263206302
8821,2008-02-01,11.369999885559082,11.369999885559082,10.890000343322754,10.989999771118164,2740900.0,0.03457689921337059,1.5263126193661078,1.4615376150827128,74.0594035098984,58.71512152779498,-1.2994066494342924,-1.7923913592886382,-1.0605270766137842,0.7463201703553075,31.45127580446761,0.4799995422363281,0.0738628483856889,1.6184999465942376,0.055584133565007576,3.1814157596234676,0.8370420400796217,2.3999578531088535,-2.276044123457714,100.0,35.55745352484465,0.7814579065146152,2,-1.309999942779541,-1.309999942779541,-0.6349997520446777,0.5900001525878906,0.8199996948242188,4,0.05540898159911811,-1.166671081841444,10.989999771118164,-1.2777783664646294,10.859999656677246,2.6428554398656345,10.739999771118164,0.05540898159911811
8822,2008-02-04,11.220000267028807,11.390000343322756,11.149999618530273,11.3100004196167,3620100.0,-0.013192578719441128,-1.0869496711917692,-0.23684243548270176,69.13319481870612,62.305677827266294,-0.9814044865452409,-1.5842121037468413,-0.9115696990674156,0.8492150488268031,30.627099930727887,0.24000072479248225,0.19730372903759275,1.3800003051757788,-0.306590684316296,3.0665912946678535,0.5367048104297414,2.223295799921816,-1.943960975050821,84.82142020853084,21.36522051827201,0.843295494746037,2,-1.1500000953674299,-1.1500000953674299,-0.6275000572204572,0.7399997711181658,0.9299993515014666,0,0.08734398564286705,1.5263126193661078,11.369999885559082,-1.166671081841444,10.989999771118164,-1.2777783664646294,10.859999656677246,0.08734398564286705
8823,2008-02-05,10.529999732971193,11.0600004196167,10.489999771118164,11.050000190734863,3512900.0,-0.061497372338328304,1.111109933737408,5.777773068282832,64.88094967779438,65.15631860076685,-0.0891422924507026,-0.8512194591535138,-0.22130176534658297,1.4975199371371932,29.13679347359095,0.7300004959106428,0.37890398788116997,0.634999799728396,-1.0669680128394212,2.3369676122962133,-0.2159841065555117,1.4859837060123038,-1.0425643358587298,4.444437380194929,-59.12455371663147,0.8509839062839084,2,-0.15999937057495295,-0.45999956130981623,0.00750064849853338,1.4300003051757795,1.6300001144409162,1,0.17663823908063248,-1.0869496711917692,11.220000267028807,1.5263126193661078,11.369999885559082,-1.166671081841444,10.989999771118164,0.17663823908063248
8824,2008-02-06,10.640000343322754,10.949999809265137,10.40999984741211,10.619999885559082,4068600.0,0.010446402007697086,-1.4545423019069128,-0.0384623849172873,61.35370919893664,66.10548061668779,0.03498420635891897,-0.8778511926765766,-0.336843597380426,1.348115757951735,27.106518954308477,0.5399999618530273,0.5251156473297094,0.6635004043579098,-1.0159891598268516,2.342989968542671,-0.17624437773447,1.5032451864502896,-0.9623084515892621,23.469426481965307,-36.62377701505701,0.8397447820923806,2,0.11499977111816406,-0.570000171661377,-0.10249996185302734,1.3199996948242188,1.3499994277954102,2,0.11842098069087426,1.111109933737408,10.529999732971193,-1.0869496711917692,11.220000267028807,1.5263126193661078,11.369999885559082,0.11842098069087426
8825,2008-02-07,10.640000343322754,10.81999969482422,10.399999618530273,10.520000457763672,3426600.0,0.0,-1.333323620026024,5.999856952126645,69.21182584217536,67.04637250991405,0.11968319065068123,-0.7916372162991987,-0.3350843292101082,1.310068537182154,24.670497604301612,0.4200000762939471,0.7188701572672898,0.5830003738403313,-1.0593996498955534,2.225400397576216,-0.23819963802761102,1.4042003857082737,-0.7910776064303349,24.24247970553637,-38.848836056508276,0.8212000118679428,2,0.11499977111816406,-0.570000171661377,-0.10249996185302734,1.3199996948242188,1.2699995040893555,3,0.11842098069087426,-1.4545423019069128,10.640000343322754,1.111109933737408,10.529999732971193,-1.0869496711917692,11.220000267028807,0.11842098069087426
8826,2008-02-08,10.529999732971193,10.699999809265137,10.359999656677246,10.5600004196167,2476100.0,-0.010338402894939036,1.1935531505146775,-0.25000596047014706,63.82978237716949,67.48548278683948,0.26368364387089294,-0.6064029387721401,-0.22134262142933103,1.377962264124223,22.569402422310166,0.3400001525878906,0.9111132979440573,0.40549979209900044,-1.1955850488536655,2.0065846330516663,-0.3950426283773325,1.2060422125753334,-0.5269692354357414,16.504850773216543,-44.028345393709714,0.800542420476333,2,0.3000006675720197,-0.45999956130981623,-0.007499694824220526,1.2100000381469709,1.9300003051757795,4,0.10826214361176278,-1.333323620026024,10.640000343322754,-1.4545423019069128,10.640000343322754,1.111109933737408,10.529999732971193,0.10826214361176278
8827,2008-02-11,10.829999923706056,10.890000343322754,10.4399995803833,10.619999885559082,2485600.0,0.02849004732597593,1.7272701000777386,-6.999841057918968,71.99998372396668,67.94004862689243,0.03474756872480356,-0.7984879670118179,-0.5279008381494634,1.0304659953753799,20.477584890275537,0.4500007629394531,0.9744827224326968,0.6109999656677267,-0.9171622763080318,2.1391622076434853,-0.15308115532015343,1.375081086655607,-0.6882724415918737,67.14282210996151,3.558408971721832,0.7640811209878795,2,0.045000076293943536,-0.7599997520446795,-0.3724999427795428,0.694999694824217,1.1700000762939435,0,0.12557706982991812,1.1935531505146775,10.529999732971193,-1.333323620026024,10.640000343322754,-1.4545423019069128,10.640000343322754,0.12557706982991812
8828,2008-02-12,10.760000228881836,11.149999618530273,10.6899995803833,10.920000076293944,2719400.0,-0.0064634991059414615,-2.0666552226185253,-0.7619038968941862,70.86613621367907,68.19630502563503,0.12056095618682683,-0.6557864481039672,-0.4676644595527186,1.0554334796511107,19.465161397020086,0.46000003814697266,0.9700775801071106,0.47350025177001953,-1.0231383884474905,1.9701388919875296,-0.2748190683387346,1.2218195718787737,-0.4934454606467966,50.632986268296364,-15.322213167773285,0.7483193201087548,2,0.11499977111816406,-0.690000057220459,-0.5625,0.440000057220459,1.5599994659423846,1,0.12918209666180314,1.7272701000777386,10.829999923706056,1.1935531505146775,10.529999732971193,-1.333323620026024,10.640000343322754,0.12918209666180314
8829,2008-02-13,11.0,11.020000457763672,10.68000030517578,10.9399995803833,2222500.0,0.022304810967750832,5.79991226313434,-0.3750029802350851,63.48683302422586,67.64686870961688,-0.10894841205210781,-0.7806561147705153,-0.7187085738625729,0.772457604587462,18.304414027065302,0.3400001525878924,0.985413106155379,0.6150000095367432,-0.7899460398970621,2.0199460589705485,-0.08747301518016037,1.3174730342536467,-0.6211006742561889,81.01270559830994,14.144497822530496,0.7024730247169028,2,-0.125,-0.929999828338623,-0.8374996185302734,0.16500043869018555,1.8400001525878906,2,0.10545453158291895,-2.0666552226185253,10.760000228881836,1.7272701000777386,10.829999923706056,1.1935531505146775,10.529999732971193,0.10545453158291895
8830,2008-02-14,10.75,11.0600004196167,10.6899995803833,11.020000457763672,2205200.0,-0.022727272727272707,1.1142882055138663,-4.499976158308829,54.36241782563642,65.4583147446989,0.11558214038943859,-0.4638662515750607,-0.4790171024855816,0.9767931004610837,18.390618457726738,0.37000083923339844,0.9232956027126615,0.30750002861022985,-1.055683113377972,1.6706831705984317,-0.3740915423838711,0.9890915996043308,-0.26999057249829406,49.36713444997737,-15.509038762793026,0.6815915709941008,2,0.125,-0.679999828338623,-0.7500002384185791,0.2349996566772461,1.7799997329711932,3,0.11534881591796875,5.79991226313434,11.0,-2.0666552226185253,10.760000228881836,1.7272701000777386,10.829999923706056,0.11534881591796875
8831,2008-02-15,10.720000267028807,10.81999969482422,10.520000457763672,10.6899995803833,2095900.0,-0.002790672834529606,1.6086942099414276,-0.11111346585851077,55.47946122645737,63.94123323444903,0.04881671014113742,-0.3211686319406386,-0.45182755690996323,0.9644820744378553,18.330323977344797,0.29999923706054865,0.8425887127885048,0.19550027847289897,-1.0108770127057856,1.4018775696515835,-0.4076883671164442,0.7986889240622421,0.6700000762939489,39.43671431008358,-23.363000530683387,0.6031886455893427,2,0.03499937057495295,-0.6500000953674299,-0.83500027656555,0.1499996185302752,1.5699996948242205,4,0.11100742077808978,1.1142882055138663,10.75,5.79991226313434,11.0,-2.0666552226185253,10.760000228881836,0.11100742077808978
8832,2008-02-19,10.6899995803833,10.979999542236328,10.619999885559082,10.81999969482422,2068200.0,-0.0027985714457282596,-1.6666690214223903,-4.333237968084746,49.04214251393514,62.181365771798006,-0.004771183210294794,-0.20728507971028876,-0.42923451092419107,0.9518873526613163,17.89919777900727,0.3599996566772461,0.7483555228477599,0.10549960136413539,-0.9993312967798094,1.2103304995080801,-0.446915847707837,0.6579150504361078,0.6826007652282726,26.98402366326472,-31.226298906657345,0.5524154490719723,2,0.06500005722045898,-0.6199994087219238,-0.8224995136260986,-0.0149993896484375,1.8200006484985352,1,0.16557535334348494,1.6086942099414276,10.720000267028807,1.1142882055138663,10.75,5.79991226313434,11.0,0.16557535334348494
8833,2008-02-20,10.979999542236328,11.039999961853027,10.529999732971193,10.609999656677246,2416600.0,0.027128154652614977,1.0816305081908753,-2.8461504603308123,52.15827004953271,61.15965031075312,-0.2505766484694796,-0.3747320679890933,-0.736642591522596,0.622302261895431,17.36297886590558,0.5100002288818342,0.5867452699119653,0.30549960136413645,-0.5912658666669479,1.2022650693952208,-0.14288313265140573,0.7538823353796786,0.37554880561828696,85.18502166077096,29.76629679944054,0.4483827340155426,2,-0.22499990463256836,-0.9099993705749512,-1.1324994564056396,-0.33499956130981445,1.4300003051757812,2,0.0928962204269752,-1.6666690214223903,10.6899995803833,1.6086942099414276,10.720000267028807,1.1142882055138663,10.75,0.0928962204269752
8834,2008-02-21,10.8100004196167,11.15999984741211,10.739999771118164,11.09000015258789,3251300.0,-0.015482616548907813,1.0000045413157554,-0.7567562691218204,46.80852287042376,58.670394425002954,-0.06026450988401422,-0.07965239568914839,-0.5873530390282262,0.7510065078942141,16.373518466106944,0.4200000762939453,0.4615607206734147,0.05350046157836985,-0.49714603463656637,0.6041469577933061,-0.22182278652909737,0.3288237096858371,0.5288369704360978,45.31253725293851,-5.303633951681455,0.2753232481074678,2,-0.050000667572021484,-0.7400002479553223,-0.9800002574920654,-0.17500019073486328,1.609999656677246,3,0.13968540394016582,1.0816305081908753,10.979999542236328,-1.6666690214223903,10.6899995803833,1.6086942099414276,10.720000267028807,0.13968540394016582
8835,2008-02-22,10.93000030517578,11.0,10.670000076293944,10.880000114440918,2730900.0,0.011100821544957507,2.4736910791099875,-0.17857228006715964,41.40625960426243,56.17889189467995,-0.1506436381483276,-0.14818051424733092,-0.7303188456947556,0.5915870111870216,16.327572617414567,0.32999992370605646,0.4058787380921771,0.13600034713744868,-0.34738256716254057,0.6193832614374379,-0.10569111001254505,0.3776918042874424,0.3924603462312355,64.06253725293823,18.879587102548243,0.24169145714999463,2,-0.1300005912780744,-0.8600001335144025,-1.1750001907348615,-0.35500049591064275,1.9899997711181658,4,0.17474838006250115,1.0000045413157554,10.8100004196167,1.0816305081908753,10.979999542236328,-1.6666690214223903,10.6899995803833,0.17474838006250115
8836,2008-02-25,11.239999771118164,11.270000457763672,10.84000015258789,10.970000267028807,3346300.0,0.02836225592743924,1.6060555268169614,5.399969482538517,50.36763790672718,53.77529791498666,-0.3903921350612425,-0.42067937128401667,-1.0533855547482212,0.2413349791143613,16.46594179500267,0.43000030517578125,0.37812867962376195,0.40849981307983363,-0.09165914446235668,0.9086587706220239,0.15842033430873848,0.6585792918509288,0.06641167641598322,95.94585712683984,53.472820367162555,0.2500794787710951,2,-0.3449993133544922,-1.169999599456787,-1.5424997806549072,-0.7099995613098145,1.760000228881836,0,0.11476868221721492,2.4736910791099875,10.93000030517578,1.0000045413157554,10.8100004196167,1.0816305081908753,10.979999542236328,0.11476868221721492
8837,2008-02-26,12.220000267028807,12.399999618530273,11.5,11.739999771118164,8184600.0,0.08718865799524411,1.1428582781847927,1.7777828797484938,78.07309643769399,54.57607127321053,-1.287924932068913,-1.3252870560616596,-2.0356574072211,-0.7758634861558438,17.39452597926331,1.1599998474121094,0.34386012777418706,1.2975002765655503,0.5346281943877482,2.0603723587433525,0.9160642354766484,1.6789363176544523,-1.699999809265135,90.37436564079513,41.310923427195306,0.3814360410889012,2,-0.7600002288818342,-1.64500045776367,-2.5450000762939435,-1.6900000572204572,1.2399997711181658,1,0.005728289140311205,1.6060555268169614,11.239999771118164,2.4736910791099875,10.93000030517578,1.0000045413157554,10.8100004196167,0.005728289140311205
8838,2008-02-27,12.5,12.729999542236328,12.09000015258789,12.210000038146973,8332600.0,0.0229132346033305,-1.4150932532006586,0.6041659630014506,79.24528358471254,56.32701022437573,-1.4473541444856721,-1.545932122982606,-2.297635616271968,-1.0876591825082773,18.151328698153023,0.6399993896484375,0.36196073807226625,1.4894999980926507,0.4569053586034517,2.5220946375818496,0.9732026783480521,2.0057973178372492,-1.9423995590209966,88.83497078330015,35.024873471320504,0.5162973197445991,2,-0.875,-1.760000228881836,-2.8324999809265137,-1.9699997901916504,0.9700002670288068,2,0.0008000183105467684,1.1428582781847927,12.220000267028807,1.6060555268169614,11.239999771118164,2.4736910791099875,10.93000030517578,0.0008000183105467684
8839,2008-02-28,12.260000228881836,12.550000190734865,12.210000038146973,12.399999618530273,5193200.0,-0.01919998168945314,-1.8333373069801226,-0.48275657953151563,73.68421492924544,58.473876569221176,-1.1285013655570317,-1.2602855592489206,-2.033004965459419,-0.8800560650946032,18.59150332806812,0.3400001525878924,0.31898842363038327,1.1795001983642575,0.009228443300989042,2.349771953427526,0.5943643208326232,1.7646360758958917,-1.6155038238525403,77.18449343677463,18.82321902909227,0.5851358775316339,2,-0.6350002288818359,-1.5200004577636719,-2.697500228881836,-1.7300000190734863,0.9899997711181641,3,0.012234878933925941,-1.4150932532006586,12.5,1.1428582781847927,12.220000267028807,1.6060555268169614,11.239999771118164,0.012234878933925941
8840,2008-02-29,11.989999771118164,12.220000267028807,11.949999809265135,12.100000381469727,4072200.0,-0.022022875426022437,-1.8421020930582213,0.7857220708446866,70.39106785181599,60.130721749816566,-0.7421548573534995,-0.960786373068542,-1.7371346746855743,-0.6500993658107124,18.7390708833398,0.310000419616701,0.2813323885406511,0.8594997406005866,-0.37801010110577593,2.0970095823069492,0.24074481974740536,1.478254661453768,-1.262083240600587,60.84656031260344,-2.6932221301819865,0.6187549208531817,2,-0.3600001335144043,-0.9499998092651367,-2.482499599456787,-1.4599995613098145,0.810000419616701,4,0.03586324548659103,-1.8333373069801226,12.260000228881836,-1.4150932532006586,12.5,1.1428582781847927,12.220000267028807,0.03586324548659103
8841,2008-03-03,12.0,12.06999969482422,11.699999809265135,11.989999771118164,4092100.0,0.0008340474622796634,3.933344353597835,-0.09091066722152864,67.78116153508563,62.21283497438885,-0.6163037574116164,-0.9709496782436364,-1.7235168741818487,-0.7014497700976516,18.247830181344394,0.3699998855590856,0.2766804773731817,0.8379999637603763,-0.45596338060579455,2.131963308126547,0.19101829157729,1.4849816359434627,-1.1920001490136727,40.650421632753066,-21.50689162710998,0.6469816721830858,3,-0.37000036239624023,-0.5750002861022949,-2.125,-1.4699997901916504,0.7600002288818359,0,0.07666667302449537,-1.8421020930582213,11.989999771118164,-1.8333373069801226,12.260000228881836,-1.4150932532006586,12.5,0.07666667302449537
8842,2008-03-04,12.199999809265135,12.229999542236328,11.699999809265135,11.869999885559082,4915300.0,0.016666650772094505,1.717951602175368,32.9992370780086,71.05263084512575,64.3122083961214,-0.6476969875284357,-1.152874424322519,-1.8977324593803804,-0.9434936066028836,17.77720238717685,0.5299997329711932,0.33594821999692215,0.9889997959136938,-0.38590153609186295,2.3639011279192506,0.3015491299109154,1.6764504619164722,-1.3151199706288068,48.54370190540466,-14.448778827897812,0.6874506660027787,3,-0.4999999999999982,-0.7750000953674299,-2.324999809265135,-1.6699995994567853,0.5299997329711932,1,0.0655737871509896,3.933344353597835,12.0,-1.8421020930582213,11.989999771118164,-1.8333373069801226,12.260000228881836,0.0655737871509896
8843,2008-03-05,12.390000343322756,12.489999771118164,12.1899995803833,12.300000190734865,4954900.0,0.015573814510499107,1.0689739086969072,0.2727277981677904,70.62315119473891,66.9582782099342,-0.6891240977324529,-1.261037702680822,-2.065656909791718,-1.1651201928663433,18.883408252797153,0.3000001907348633,0.40751825630220395,1.0860002994537368,-0.3454127108071212,2.5174133097145948,0.3702937943233078,1.8017068045841658,-1.4313157165424268,81.17649698751256,19.61812935055338,0.7157065051304289,3,-0.690000534057619,-0.8900003433227557,-2.5150003433227557,-1.860000133514406,0.0,2,0.08635994069208097,1.717951602175368,12.199999809265135,3.933344353597835,12.0,-1.8421020930582213,11.989999771118164,0.08635994069208097
8844,2008-03-06,11.899999618530273,12.40999984741211,11.899999618530273,12.350000381469727,3005200.0,-0.03954808000118859,-1.2666638409697792,-5.0,65.92796986283997,69.68291268310949,-0.03156657572255739,-0.708105977491666,-1.5639768540206909,-0.7052854519980514,19.959931459535394,0.5100002288818359,0.5028076440406064,0.5329996109008786,-0.886223320308023,1.95222254210978,-0.17661185470357132,1.2426110765053284,-0.870462395131705,25.31643277501148,-36.22322399199557,0.7096114656044503,3,-0.11499977111816406,-0.35500001907348633,-2.0249996185302734,-1.4349994659423828,0.3200006484985334,3,0.13193283183419457,1.0689739086969072,12.390000343322756,1.717951602175368,12.199999809265135,3.933344353597835,12.0,0.13193283183419457
8845,2008-03-07,11.899999618530273,12.31999969482422,11.649999618530273,11.779999732971193,3792000.0,0.0,-2.5263151290346153,-0.2666659602424408,66.48043383113523,71.47322334137705,0.1346584908558892,-0.6417741076360137,-1.5517343646927628,-0.7383124435356727,20.91480038030902,0.6700000762939471,0.5753785468278245,0.4699996471405026,-0.9249989663182063,1.8649982605992115,-0.227499659588851,1.1674989538698561,-0.8024439023781937,29.761899355588756,-33.14542994870136,0.6974993067293542,3,0.21500015258789062,-0.35500001907348633,-2.0149993896484375,-1.4349994659423828,0.37000083923339844,4,0.11344541384417806,-1.2666638409697792,11.899999618530273,1.0689739086969072,12.390000343322756,1.717951602175368,12.199999809265135,0.11344541384417806
8846,2008-03-10,11.670000076293945,11.979999542236328,11.640000343322756,11.899999618530273,3441900.0,-0.019327693244475475,-1.3448300809639544,-1.9166646798433078,62.96297043836475,69.79432045256269,0.4828443079066016,-0.3393902850445798,-1.3135244057541264,-0.542533600070433,21.9993192222756,0.33999919891357244,0.6833592042930157,0.1830000877380371,-1.1488936931486577,1.514893868624732,-0.4829468027053103,0.8489469781813845,-0.5071466070984965,3.5293827254681926,-61.2814511308554,0.6659468904433471,3,0.5149998664855957,-0.1250004768371582,-1.760000228881836,-1.445000171661377,0.939999580383299,0,0.09682948646558831,-2.5263151290346153,11.899999618530273,-1.2666638409697792,11.899999618530273,1.0689739086969072,12.390000343322756,0.09682948646558831
8847,2008-03-11,12.1899995803833,12.1899995803833,11.68000030517578,11.920000076293945,3058000.0,0.04455865472920317,2.77777934761494,-1.1739132237573184,65.0872849981295,68.22120949849791,-0.046777477895465935,-0.7929319561936463,-1.8142660965982529,-1.0942371216168763,22.90417619843124,0.5199995040893555,0.8230633706950172,0.6349996089935299,-0.6945273622513035,1.9645265802383634,-0.02976387662888591,1.2997630946159457,-0.9644602682662171,64.7058361541542,2.3700759973960004,0.6647634856224164,3,-0.09499931335449041,-0.6449999809265137,-2.1299996376037598,-2.044999599456787,-0.05999946594238281,1,0.04675969385723411,-1.3448300809639544,11.670000076293945,-2.5263151290346153,11.899999618530273,-1.2666638409697792,11.899999618530273,0.04675969385723411
8848,2008-03-12,12.149999618530273,12.449999809265135,12.039999961853027,12.140000343322756,3496900.0,-0.003281375162423883,-2.9047597422354863,0.03703442064178209,67.26803040451273,67.50830010686094,-0.06889077283272904,-0.6782306230788695,-1.7573327147987001,-1.0916051232131014,23.536605044737648,0.4099998474121076,0.9217404154015458,0.5254996776580807,-0.7740301497769746,1.825029505093136,-0.12426523605944695,1.1752645913756083,-0.8642818972084196,62.962914995773275,-1.4631239292311307,0.6497649137175276,3,-0.08499956130981445,-0.6050000190734863,-2.0799994468688965,-2.0799994468688965,0.2700004577636719,2,0.04773662073383789,2.77777934761494,12.1899995803833,-1.3448300809639544,11.670000076293945,-2.5263151290346153,11.899999618530273,0.04773662073383789
8849,2008-03-13,12.15999984741211,12.31999969482422,11.789999961853027,11.960000038146973,3543900.0,0.0008230641313424769,1.0384624554569408,20.001430615168076,66.31298929557627,67.05518026727874,-0.10568132347998827,-0.6291263547052566,-1.7450985138966946,-1.1263611497086856,24.01790454360796,0.5299997329711932,0.8471658161076796,0.4774999141693108,-0.808143435763311,1.7631432641019327,-0.16532176079699923,1.1203215891356209,-0.8165108532536767,64.19751196803193,-0.26316785321256475,0.6428216749663109,3,-0.09499979019165039,-0.6150002479553223,-1.9399995803833008,-2.0899996757507324,0.4200000762939453,3,0.018914514703681995,-2.9047597422354863,12.149999618530273,2.77777934761494,12.1899995803833,-1.3448300809639544,11.670000076293945,0.018914514703681995
8850,2008-03-14,11.989999771118164,12.350000381469727,11.75,12.31999969482422,2997000.0,-0.013980269607497098,2.076914800487106,-1.6500011920940412,60.33057547265976,66.22733737145364,0.0718774327472893,-0.38099949438564096,-1.5453543884825613,-0.9724571085450435,24.420330904416133,0.6000003814697266,0.7314395364151149,0.245499849319458,-0.9683929286993873,1.4593926273383033,-0.36144653968996465,0.8524462383288807,-0.5910503550366162,43.20983439022492,-16.554851455932628,0.6069463890094225,3,0.07500028610229492,-0.44500017166137695,-1.5774996280670166,-1.919999599456787,0.2899999618530291,4,0.019182693936715012,1.0384624554569408,12.15999984741211,-2.9047597422354863,12.149999618530273,2.77777934761494,12.1899995803833,0.019182693936715012
8851,2008-03-17,11.90999984741211,12.039999961853027,11.529999732971193,11.670000076293945,4096100.0,-0.00667222061995032,1.0400009155273366,-0.7272722018322072,44.322337668416985,63.25730479626379,0.1539586631210348,-0.2184781870060437,-1.4307686706988818,-0.9075851047874064,25.098347883266985,0.5100002288818342,0.6401066067744132,0.10599994659423828,-1.0090908164039512,1.2210907095924277,-0.45154543490485644,0.663545328093333,-0.4578084262843696,41.304356840021114,-13.985778190145211,0.557545381499095,3,0.09999990463256836,-0.36500024795532227,-1.497499704360962,-1.8399996757507324,1.5600004196166974,0,0.03022675188612922,2.076914800487106,11.989999771118164,1.0384624554569408,12.15999984741211,-2.9047597422354863,12.149999618530273,0.03022675188612922
8852,2008-03-18,12.460000038146973,12.5,12.130000114440918,12.25,3964900.0,0.04617969754671081,1.5517236843403368,0.8750009934116937,49.333334181043575,60.89176957251986,-0.3970343685311928,-0.6630713766743419,-1.9245718745893576,-1.480047213402603,25.764613402232474,0.5900001525878906,0.5891449734321341,0.567500114440918,-0.4521979400842362,1.5871981689660721,0.05765108717834089,1.077349141703495,-0.9566962921748896,95.87629372767591,42.977500412756314,0.5098490272625767,3,-0.44500017166137695,-0.8750004768371582,-2.0099997520446777,-2.3899998664855957,1.140000343322754,1,0.012038492622073793,1.0400009155273366,11.90999984741211,2.076914800487106,11.989999771118164,1.0384624554569408,12.15999984741211,0.012038492622073793
8853,2008-03-19,12.0,12.729999542236328,12.0,12.550000190734865,4188600.0,-0.03691814099026147,-1.6545428693796091,-2.619048051552908,45.96273089571902,58.6734096872842,0.002040950585358914,-0.1293702628573925,-1.4119166876653395,-1.0446136634896313,26.817119538177053,0.7299995422363281,0.5432348209179327,0.056500053405761363,-0.8686859995689584,0.9816861063804811,-0.40609297308159853,0.5190930798931213,-0.4700002670288068,39.16669514444583,-10.219761857034435,0.46259302648735995,3,0.12999963760375977,-0.375,-1.5274999141693115,-1.929999828338623,1.6899995803833008,2,0.010833342870076423,1.5517236843403368,12.460000038146973,1.0400009155273366,11.90999984741211,2.076914800487106,11.989999771118164,0.010833342870076423
8854,2008-03-20,12.31999969482422,12.34000015258789,11.859999656677244,12.0,3454200.0,0.026666641235351785,1.6666649006061218,-0.5818174251842771,55.045869686693266,57.402902560123984,-0.2817449032901287,-0.3483019303568877,-1.6609172448768916,-1.3813412742903282,27.572353518300318,0.4800004959106463,0.47100699207599916,0.3009997844696066,-0.46797490502450323,1.0699744739637165,-0.08348756027744919,0.6854871292166624,-0.7419999694824213,65.83334061834672,17.157223260507962,0.3844873447470549,3,-0.19000005722046076,-0.6949996948242205,-1.847499608993532,-2.2499995231628436,1.110000610351559,3,0.008116914281397047,-1.6545428693796091,12.0,1.5517236843403368,12.460000038146973,1.0400009155273366,11.90999984741211,0.008116914281397047
8855,2008-03-24,12.84000015258789,13.130000114440918,12.420000076293945,12.4399995803833,3719500.0,0.04220783040945442,-2.22727597843827,1.250002980235074,61.1111111111111,57.19714041265135,-0.731286491601109,-0.7566679560687621,-2.1030570082972737,-1.9120222691442308,28.91911449147476,0.8100004196166974,0.39686833011303335,0.7255002498626713,0.05829931998299642,1.392701179742346,0.3918997849228347,1.0591007148025078,-1.215920434570311,81.87500670552092,30.854217662475726,0.3336004649398372,3,-0.5100002288818359,-1.0149998664855957,-2.367500066757202,-2.7699999809265137,0.5599994659423828,0,-0.020249238768850986,1.6666649006061218,12.31999969482422,-1.6545428693796091,12.0,1.5517236843403368,12.460000038146973,-0.020249238768850986
8856,2008-03-25,12.529999732971193,12.9399995803833,12.449999809265135,12.90999984741211,2718000.0,-0.02414333457419915,1.2272738109945829,-0.9499989271179243,54.241642849332784,55.99206906278505,-0.32013138120039564,-0.3637167024048793,-1.7220285140591844,-1.6146134548567534,29.803445999994004,0.48999977111816584,0.3656744061811086,0.3509998321533221,-0.19944128619062695,0.9014409504972711,0.07577927298134846,0.6262203913252957,-0.8155647911682138,52.75589250367223,1.3630368029552642,0.2752205591719745,3,-0.1999998092651385,-0.7049994468688983,-2.0574996471405047,-2.4599995613098162,0.7600002288818342,1,-0.01995211534938468,-2.22727597843827,12.84000015258789,1.6666649006061218,12.31999969482422,-1.6545428693796091,12.0,-0.01995211534938468
8857,2008-03-26,12.289999961853027,12.479999542236328,12.010000228881836,12.449999809265135,2626000.0,-0.019154012468702186,3.272734366194741,0.42105210322768194,48.73095979803406,53.932394550954086,-0.07202947756406353,-0.12459172570977017,-1.404587917166321,-1.3888883836347148,28.74688780772001,0.5199995040893572,0.3276131823756927,0.10750007629394531,-0.4449253420176156,0.6599254946055062,-0.16871263286183513,0.38371278544972576,-0.4906311096917708,33.858279542116435,-13.198439249065864,0.27621270915578033,3,0.039999961853027344,-0.46000003814697266,-1.877500057220459,-2.2199997901916504,1.6499996185302734,2,0.09601304384364417,1.2272738109945829,12.529999732971193,-2.22727597843827,12.84000015258789,1.6666649006061218,12.31999969482422,0.09601304384364417
8858,2008-03-27,12.510000228881836,12.850000381469727,12.5,12.789999961853027,4428200.0,0.017900754085571124,-1.333334392970789,1.7500000000000195,58.310634845647684,53.04324405651758,-0.2632800929196186,-0.3623840035545278,-1.5581461055516002,-1.622507989510078,27.44519006473182,0.5600004196166992,0.32685591803762293,0.3270003318786614,-0.22665183049159232,0.8806524942489151,0.05017425069353365,0.6038264130637891,-0.630793500983799,51.18112896976184,1.3176347416269323,0.2768260811851271,3,-0.18000030517578125,-0.6800003051757812,-2.0975003242492676,-2.440000057220459,1.3199996948242188,3,0.08713030636653452,3.272734366194741,12.289999961853027,1.2272738109945829,12.529999732971193,-2.22727597843827,12.84000015258789,0.08713030636653452
8859,2008-03-28,12.40999984741211,12.850000381469727,12.350000381469727,12.850000381469727,2274600.0,-0.007993635462840043,1.2727245141685488,1.571431977411521,56.76392794371652,52.64694988663499,-0.13867054637914578,-0.26411094585252926,-1.3792453531708517,-1.5328549232640007,25.960806388018316,0.5,0.2719457418780671,0.21949996948242223,-0.3425443886396806,0.7815443276045251,-0.06152220957863008,0.5005221485434745,-0.4557455163214996,35.71425530374956,-16.002428021540766,0.28102217906105165,3,-0.07999992370605469,-0.5099997520446777,-1.997499942779541,-2.3399996757507324,1.3600006103515625,4,0.1031426066647465,-1.333334392970789,12.510000228881836,3.272734366194741,12.289999961853027,1.2272738109945829,12.529999732971193,0.1031426066647465
8860,2008-03-31,12.420000076293945,12.789999961853027,12.25,12.789999961853027,2599200.0,0.0008058202260108338,1.9189196155402566,0.8409078101496833,60.56337687638719,54.451509798631676,-0.09081042396263328,-0.25322802258807187,-1.326977888812376,-1.5516526435509785,25.017393264587472,0.5399999618530273,0.2108630769101918,0.20800018310546875,-0.354647855417511,0.7706482216284485,-0.07332383615602112,0.4893242023669586,-0.39520099820231636,44.08603583972108,-13.159009331769653,0.2813240192614901,3,0.07499980926513672,-0.5199999809265137,-2.005000114440918,-2.3499999046325684,1.5500001907348615,0,0.08132046881461963,1.2727245141685488,12.40999984741211,-1.333334392970789,12.510000228881836,3.272734366194741,12.289999961853027,0.08132046881461963
8861,2008-04-01,12.920000076293945,12.979999542236328,12.520000457763672,12.630000114440918,3880800.0,0.040257648706005345,1.2439040275403277,-0.7837839231080513,60.33994556224208,55.674466618764846,-0.4832993900844489,-0.7175596259947294,-1.7408525932126686,-2.0560352674827307,24.74048718461174,0.5599994659423828,0.1675662558876514,0.6620001792907715,0.02660205792755832,1.2973983006539846,0.3443011186091649,0.9796992399723781,-0.8288889360213592,93.81448366856156,35.96354767636068,0.31769906068160625,4,-0.4250001907348633,-0.934999942779541,-2.4850001335144043,-2.8499999046325684,0.8299999237060547,1,0.03715166713636853,1.9189196155402566,12.420000076293945,1.2727245141685488,12.40999984741211,-1.333334392970789,12.510000228881836,0.03715166713636853
8862,2008-04-02,13.0,13.199999809265135,12.869999885559082,13.039999961853027,3250100.0,0.006191944522728088,-1.199998092652568,-0.1379309210850842,61.9047619047619,57.44580339754739,-0.5348948186907556,-0.7742486703168296,-1.7452394409229068,-2.1399971127306685,24.334916740761365,0.3299999237060529,0.1710686722565562,0.7020000934600823,-0.013677178325140815,1.4176773652453054,0.34416145756747163,1.059838729352693,-0.8465555212773133,78.94738427159862,20.844895068159396,0.35783863589261133,4,-0.47000026702881037,-0.6500000953674316,-2.5174996852874756,-2.929999828338623,0.880000114440918,2,0.022307689373309847,1.2439040275403277,12.920000076293945,1.9189196155402566,12.420000076293945,1.2727245141685488,12.40999984741211,0.022307689373309847
8863,2008-04-03,13.460000038146973,13.5,12.850000381469727,12.859999656677244,3902100.0,0.03538461831899786,-1.0967765752573386,-15.000023841880692,66.16915092412668,58.68172353503999,-0.85603572215045,-1.212123054242074,-2.1127284462885,-2.5938198526851863,23.70352476022683,0.6499996185302734,0.26426679263100006,1.108500146865845,0.22384064584420393,1.9931596478874862,0.6661703963550245,1.5508298973766657,-1.2228311329808896,96.80000305175781,37.83809049356662,0.4423297505108204,4,-0.7049999237060547,-0.945000171661377,-2.442500114440918,-2.885000228881836,0.19999980926513672,3,0.03566118431470744,-1.199998092652568,13.0,1.2439040275403277,12.920000076293945,1.9189196155402566,12.420000076293945,0.03566118431470744
8864,2008-04-04,13.470000267028807,13.579999923706055,13.100000381469727,13.449999809265135,4467200.0,0.000742959053008363,2.999999999999941,0.03333407507955218,69.17098311181826,59.5772648684519,-0.7663424236077176,-1.1578347937700553,-2.0278716751739037,-2.6045474581179366,23.787182033539324,0.4799995422363281,0.3069699976330913,1.0400003433227525,0.051497802475580556,2.0285028841699244,0.5457490728991665,1.5342516137463384,-1.1065482523793317,91.72934864757488,29.50362459510565,0.49425127042358624,4,-0.6750001907348615,-0.9150004386901838,-2.287500381469725,-2.7300004959106428,0.3699998855590838,4,0.02672603188868794,-1.0967765752573386,13.460000038146973,-1.199998092652568,13.0,1.2439040275403277,12.920000076293945,0.02672603188868794
8865,2008-04-07,13.25,13.6899995803833,13.15999984741211,13.619999885559082,2004800.0,-0.0163326104430237,1.0784332791670483,-18.499570856379936,66.74999392032916,60.96708165411816,-0.5387196674506054,-0.8764460343856353,-1.7461753923074426,-2.3894353345735198,24.49652318778124,0.5299997329711914,0.39946406837785453,0.752500057220459,-0.26748722836883765,1.7724873428097556,0.24250641442581156,1.2624937000151064,-0.7405622362637345,62.393170056560265,-2.3765627052986673,0.5099936427946481,4,-0.40000009536743164,-0.6400003433227539,-2.067500114440918,-2.510000228881836,0.3900003433227557,0,0.039245317567069504,2.999999999999941,13.470000267028807,-1.0967765752573386,13.460000038146973,-1.199998092652568,13.0,0.039245317567069504
8866,2008-04-08,12.800000190734865,13.1899995803833,12.75,13.039999961853027,2222600.0,-0.033962249755859264,-1.5882316642170338,0.6486482306758412,54.35897460977622,61.59241663320062,-0.05184459682129017,-0.3556849881464217,-1.248430304431869,-1.9431579090901092,24.924817017947802,0.5,0.4274556365460427,0.24600024223327743,-0.7037567523019046,1.1957572367684595,-0.22887825503431358,0.7208787395008684,-0.1252837726680145,5.319171601595463,-53.22249036636768,0.47487849726759135,4,0.16999959945678533,-0.19000053405761896,-1.4650003910064715,-2.060000419616701,1.069999694824217,1,0.0914062545984049,1.0784332791670483,13.25,2.999999999999941,13.470000267028807,-1.0967765752573386,13.460000038146973,0.0914062545984049
8867,2008-04-09,12.760000228881836,12.970000267028807,12.630000114440918,12.699999809265135,2565400.0,-0.003124996973201788,-2.4000047683761117,-0.2500019868233965,60.9195389699116,61.882294869229945,0.06910301338660396,-0.2854264530287942,-1.1572640449860856,-1.9116215165995456,24.956941642364686,0.34000015258788885,0.38483830315688294,0.17750024795532227,-0.7604007642985291,1.1154012602091736,-0.2914502581716043,0.6464507540822488,0.9299993515014648,12.26416791873971,-46.71538136122536,0.46895050612692596,4,0.20999956130981445,-0.15000057220458984,-1.2325005531311035,-2.020000457763672,1.3400001525878906,2,0.07758618756740554,-1.5882316642170338,12.800000190734865,1.0784332791670483,13.25,2.999999999999941,13.470000267028807,0.07758618756740554
8868,2008-04-10,12.729999542236328,12.829999923706055,12.449999809265135,12.630000114440918,2870300.0,-0.002351150948853631,1.5333324856233808,1.6666454740522434,56.426324978475066,61.84478342864756,0.14929208161514396,-0.22108061834589066,-1.0863516312242325,-1.8822015261705527,24.472612954569573,0.38000011444091975,0.3960740112604437,0.11849956512451243,-0.7987338641875468,1.0357329944365716,-0.34011714953151717,0.577116279780542,0.9388000488281243,22.580627794689377,-34.06417423692359,0.4586167146560296,4,0.24000024795532227,-0.11999988555908203,-1.1674997806549072,-1.989999771118164,1.3600006103515625,3,0.09033783295820652,-2.4000047683761117,12.760000228881836,-1.5882316642170338,12.800000190734865,1.0784332791670483,13.25,0.09033783295820652
8869,2008-04-11,12.390000343322756,12.6899995803833,12.350000381469727,12.550000190734865,2961700.0,-0.026708500482305886,-1.8333293596865168,-1.6000076294381873,42.52492304865164,59.84051078112139,0.5432886114624562,0.14443857173567487,-0.7124165612463873,-1.5430096166937144,24.48641234204607,0.37999916076660156,0.4469624114396087,-0.2329996585845926,-1.1319840255840514,0.6659847084148662,-0.6824918420843211,0.21649252491513593,1.2300472564697245,2.9850735646304662,-48.383484784494144,0.4494921834997293,4,0.629999637603758,0.2199993133544904,-0.7900004386901873,-1.6500005722045916,1.699999809265135,4,0.1025019748908873,1.5333324856233808,12.729999542236328,-2.4000047683761117,12.760000228881836,-1.5882316642170338,12.800000190734865,0.1025019748908873
8870,2008-04-14,12.220000267028807,12.460000038146973,12.220000267028807,12.34000015258789,2038400.0,-0.01372074831180825,-2.999999999999911,0.7500000000000111,44.59931401927412,58.091551720791614,0.7620756277367668,0.35052478659489417,-0.5139472789125943,-1.3730571868710708,24.496897785885746,0.23999977111816584,0.43579929998479905,-0.41449975967407404,-1.2848167884505184,0.4558172691023703,-0.8496582740622962,0.02065875471414813,1.3238444996643075,0.0,-49.07833699776089,0.4351585143882225,4,0.7349996566772479,0.3899993896484393,-0.5550005435943586,-1.4800004959106428,1.1999998092651385,0,0.1325695458395415,-1.8333293596865168,12.390000343322756,1.5333324856233808,12.729999542236328,-2.4000047683761117,12.760000228881836,0.1325695458395415
8871,2008-04-15,12.270000457763672,12.31999969482422,11.84000015258789,12.140000343322756,5347600.0,0.004091668546830851,3.1739346770548207,-1.0833353201566898,49.62687509897035,56.72734207570367,0.6818840698297937,0.3466507568136201,-0.54656069737322,-1.4159488803003022,24.752433630280187,0.4799995422363299,0.4406229365512182,-0.38249959945678746,-1.2032021385867786,0.4382029396732037,-0.7928508690217839,0.027851670108208992,1.167936748956297,38.05312049800367,-12.415481617969462,0.4103512695649959,4,0.49499940872192383,0.3399991989135742,-0.4400007724761963,-1.5300006866455078,0.9299993515014631,1,0.11165442823534977,-2.999999999999911,12.220000267028807,-1.8333293596865168,12.390000343322756,1.5333324856233808,12.729999542236328,0.11165442823534977
8872,2008-04-16,12.609999656677244,12.869999885559082,12.31999969482422,12.399999618530273,4518000.0,0.02770979512869065,-1.9729749235127376,1.6153834867769588,51.78570394613372,55.12918130037111,0.3137384766768534,0.019463229559608664,-0.8600281501688283,-1.7427985491039042,24.611225192681534,0.5999994277954102,0.44028195845605644,-0.05000038146972763,-0.8660241371434818,0.7660233742040266,-0.4580122593066047,0.35801149636714946,0.6681438446295171,74.75725278764614,23.371718250327575,0.4080118778368769,4,0.15500020980835139,1.7763568394002505e-15,-0.7449998855590803,-1.8699998855590803,0.6100006103515625,2,0.09992071873012653,3.1739346770548207,12.270000457763672,-2.999999999999911,12.220000267028807,-1.8333293596865168,12.390000343322756,0.09992071873012653
8873,2008-04-17,12.130000114440918,12.670000076293945,12.06999969482422,12.579999923706055,3658000.0,-0.038064992490476124,-1.1052621011931023,-2.14285584534132,45.597487577489794,52.50990401877906,0.6540139152574067,0.5372463156691882,-0.3362832885271949,-1.2476766815321572,23.96247175920032,0.6000003814697248,0.3914901648797695,-0.5364999294280999,-1.3322061730222874,0.25920631416608764,-0.9343530512251945,-0.13864680763100523,1.004329051993956,28.155343401544215,-24.17100008954968,0.39785312179709376,4,0.6349997520446777,0.4799995422363281,-0.3100001811981201,-1.390000343322754,0.9499998092651367,3,0.16240727522199272,-1.9729749235127376,12.609999656677244,3.1739346770548207,12.270000457763672,-2.999999999999911,12.220000267028807,0.16240727522199272
8874,2008-04-18,12.420000076293945,12.520000457763672,12.100000381469727,12.279999732971193,3382500.0,0.02390766357106444,1.4705806455232149,-0.3111120059170179,50.0,50.648793583186944,0.22284239304247144,0.26890938225248817,-0.5818123633565389,-1.5242272345680412,23.61069999544997,0.4200000762939453,0.3321142339351635,-0.2514999866485592,-1.0392555942568258,0.5362556209597074,-0.6453777904526934,0.14237781715557496,0.5848961887562307,56.31068680308843,2.8204688359029575,0.3938778038041337,4,0.09499979019165039,0.18999958038330078,-0.6150002479553223,-1.6800003051757812,1.1499996185302752,4,0.1344605528208873,-1.1052621011931023,12.130000114440918,-1.9729749235127376,12.609999656677244,3.1739346770548207,12.270000457763672,0.1344605528208873
8875,2008-04-21,12.579999923706055,12.649999618530273,12.229999542236328,12.380000114440918,3463000.0,0.01288243530026234,1.4705945051400362,1.428566562898091,44.5512777406225,49.55904948661431,-0.04714995810459044,0.09321123131913822,-0.6945652181845094,-1.6660382886766705,22.28978863633516,0.4200000762939453,0.20699986865318287,-0.07850012779235804,-0.8631226990201739,0.7061224434354578,-0.47081141340626687,0.3138111578215508,0.308406730097893,71.84465659845579,22.486277463347534,0.39231128561390793,4,-0.17499971389770508,0.029999732971191406,-0.7750000953674316,-1.8400001525878906,0.9800004959106445,0,0.12003181542444641,1.4705806455232149,12.420000076293945,-1.1052621011931023,12.130000114440918,-1.9729749235127376,12.609999656677244,0.12003181542444641
8876,2008-04-22,12.279999732971193,12.579999923706055,11.920000076293945,12.579999923706055,4342300.0,-0.02384739209493425,3.39999618530516,-1.5000023841880559,39.22155030361972,47.148161857026324,0.1914657753183171,0.3937073144478074,-0.34628374165791165,-1.3478124291544145,20.68375386625061,0.6599998474121094,0.05134001001012045,-0.36600031852722026,-1.1670364778850963,0.43503584083065583,-0.7665183982061592,0.03451776115171867,0.5035662707111488,37.89470831112294,-7.401919881983417,0.4005180796789382,4,0.07500028610229315,0.3299999237060529,-0.47499990463257014,-1.5399999618530291,1.25,1,0.0928339061980521,1.4705945051400362,12.579999923706055,1.4705806455232149,12.420000076293945,-1.1052621011931023,12.130000114440918,0.0928339061980521
8877,2008-04-23,13.470000267028807,13.920000076293945,12.649999618530273,12.869999885559082,11342200.0,0.09690558305653063,-1.4423064226240692,-2.0000000000000058,50.122852943878,46.44777607540443,-0.9914963160481509,-0.7413682096618697,-1.4828510067046015,-2.5193483323789785,20.66092972801787,1.6400003433227521,-0.060374798707986344,0.7650002002716043,-0.09712693239747061,1.6271273329406792,0.33393663393706774,1.1960637666061409,-1.6300001144409162,77.50000953674308,37.118802488257856,0.43106356633453713,4,-0.5900001525878888,-0.5900001525878888,-1.6925005912780744,-2.7300004959106428,0.26999950408935725,2,-0.02004457701642115,3.39999618530516,12.279999732971193,1.4705945051400362,12.579999923706055,1.4705806455232149,12.420000076293945,-0.02004457701642115
8878,2008-04-24,13.600000381469727,13.829999923706055,13.0,13.270000457763672,5567600.0,0.0096510847708835,1.1012682677148244,0.5499995231631466,51.55131417016786,47.450708422239565,-1.1008776959990438,-0.8279718256803417,-1.5545489165519815,-2.6310581258494565,20.164804228582035,0.8299999237060547,-0.0768323345412334,0.8405003070831292,-0.10363346757424274,1.784634081740501,0.3684334197544441,1.3125671944118142,-1.718400230407715,84.00001525878906,48.04384502438169,0.4720668873286857,4,-0.7200002670288086,-0.7200002670288086,-1.8000006675720215,-2.8600006103515625,-0.37000083923339844,3,-0.0279411841016326,-1.4423064226240692,13.470000267028807,3.39999618530516,12.279999732971193,1.4705945051400362,12.579999923706055,-0.0279411841016326
8879,2008-04-25,13.6899995803833,13.850000381469727,13.43000030517578,13.699999809265135,4233100.0,0.006617587969791616,1.7096659078324117,-0.030303730890379844,55.418716029744324,48.6528642011807,-1.1030800197838868,-0.8613201853425974,-1.5917351408421894,-2.7039740319098815,19.972241622464555,0.4200000762939471,-0.11410280942166473,0.8664995193481442,-0.14873752658493977,1.8817365652812281,0.3588809963816022,1.3741180423146862,-1.7676314308166514,88.49997520446777,53.579235832791554,0.5076185229665416,4,-0.8099994659423828,-0.8099994659423828,-1.812499761581421,-2.9499998092651367,-0.6499996185302734,4,-0.044558047872501616,1.1012682677148244,13.600000381469727,-1.4423064226240692,13.470000267028807,3.39999618530516,12.279999732971193,-0.044558047872501616
8880,2008-04-28,13.43000030517578,13.779999732971193,13.279999732971193,13.6899995803833,2914900.0,-0.01899191257683308,1.2727294401709497,25.999332443262475,58.13954061459532,49.59871592513903,-0.7301782014990383,-0.5499719048352603,-1.2727957359007984,-2.4263138579682053,19.876002691710468,0.5,-0.13364704485492673,0.5560002326965314,-0.47508300123553404,1.587083466628597,0.04045861573049869,1.0715418496625642,-1.4676795170745844,75.50001144409171,35.31326223116023,0.5155416169660332,4,-0.5100002288818342,-0.5500001907348615,-1.5525004863738996,-2.6900005340576154,-0.4000005722045863,0,0.010424377249975691,1.7096659078324117,13.6899995803833,1.1012682677148244,13.600000381469727,-1.4423064226240692,13.470000267028807,0.010424377249975691
8881,2008-04-29,13.399999618530273,13.529999732971193,13.239999771118164,13.329999923706055,1794300.0,-0.0022338559913467337,-1.319999694824233,-0.26923034600134066,58.290150319876325,50.321432188888195,-0.5844965173132834,-0.5082239633398,-1.1820211833019876,-2.374655641005134,19.485155844602254,0.2899999618530291,-0.07205876976214043,0.5019995689392083,-0.5555964699221683,1.5595956078005848,-0.026798450491479997,1.0307975883698965,-1.3985252446652225,59.05509682419058,14.702800942284583,0.5287980194306879,4,-0.4799995422363281,-0.5199995040893555,-1.3224995136260986,-2.4599995613098145,-0.6999998092651385,1,0.011940358629948689,1.2727294401709497,13.43000030517578,1.7096659078324117,13.6899995803833,1.1012682677148244,13.600000381469727,0.011940358629948689
8882,2008-04-30,13.289999961853027,13.59000015258789,13.199999809265135,13.5,2409200.0,-0.00820892983647048,1.000000000000009,-3.0000136239782016,57.10660850702199,51.60022340328066,-0.4111296427579898,-0.3956705061035031,-1.0103056810602578,-2.245493941056127,18.812641861948304,0.3900003433227557,-0.002165910015561323,0.37749991416931117,-0.6938469512942849,1.4488467796329072,-0.15817351856248685,0.9131733469011092,-1.250155073939398,34.11762725936564,-12.452090965900489,0.535673432731798,4,-0.36999988555908203,-0.4099998474121094,-1.2124998569488525,-2.3499999046325684,-0.8199996948242205,2,0.01805867357464641,-1.319999694824233,13.399999618530273,1.2727294401709497,13.43000030517578,1.7096659078324117,13.6899995803833,0.01805867357464641
8883,2008-05-01,13.9399995803833,14.020000457763672,13.140000343322756,13.15999984741211,3413700.0,0.048908925537697545,-1.1463450375713418,-3.7142837680119527,68.23529332566801,53.62636710613267,-0.8687373297888428,-1.0623322919172082,-1.599112950515412,-2.8789038071618798,17.93395354633571,0.8800001144409162,0.07029229007606297,1.0034995555877693,-0.13865478703542244,2.145653898210961,0.4324223842761743,1.5745767268993642,-1.8625515887020647,90.90899238902969,37.222243195035745,0.5710771713115955,5,-0.9699993133544922,-1.0099992752075195,-1.859999656677246,-2.999999523162842,-1.7299995422363281,3,-0.014347189044867759,1.000000000000009,13.289999961853027,-1.319999694824233,13.399999618530273,1.2727294401709497,13.43000030517578,-0.014347189044867759
8884,2008-05-02,13.829999923706055,14.25,13.68000030517578,14.010000228881836,3412700.0,-0.007890936871478793,-1.3750009934116836,-0.23076970102299946,69.21241707410286,56.366493698741586,-0.6008851284720294,-0.9739125150143799,-1.4224570784035215,-2.7532646284522375,17.01051088315277,0.5699996948242205,0.11507756976417483,0.8754999160766594,-0.31248317342920195,2.063483005582521,0.28150837132372786,1.469491460829591,-1.674849833381522,62.1621435855931,1.6148016135571766,0.5939915447529309,5,-0.744999885559082,-0.7849998474121094,-1.75,-2.8899998664855957,-1.7200002670288104,4,-0.04338397576136377,-1.1463450375713418,13.9399995803833,1.000000000000009,13.289999961853027,-1.319999694824233,13.399999618530273,-0.04338397576136377
8885,2008-05-05,13.770000457763672,13.880000114440918,13.5600004196167,13.720000267028807,2063200.0,-0.00433835620197931,1.370372463486569,-0.2777783664646392,67.85715583231308,59.54822764637419,-0.3959731595293299,-0.9201342256364917,-1.298992836138499,-2.6794124646640753,15.80621515907979,0.31999969482421875,0.22740013944800985,0.789500427246093,-0.4474647779315504,2.0264656324237365,0.17101782465727133,1.4079830298349147,-1.4891593728586106,56.7567846216102,-6.361801864121382,0.6184826025888222,5,-0.32000064849853516,-0.7250003814697266,-1.6550004482269287,-2.830000400543213,-2.910000801086426,0,-0.05301383236331425,-1.3750009934116836,13.829999923706055,-1.1463450375713418,13.9399995803833,1.000000000000009,13.289999961853027,-0.05301383236331425
8886,2008-05-06,13.970000267028807,14.0600004196167,13.550000190734865,13.600000381469727,2630200.0,0.014524313915499798,-1.1702125069242892,7.399969482537991,66.74878606112543,61.39555354829057,-0.3699389853163222,-1.083539953672835,-1.4418890859413906,-2.8609028497840416,15.597715065446577,0.5100002288818342,0.31736513920546017,0.9310002326965314,-0.3785581003514604,2.2405585657445233,0.2762210661725355,1.5857793992205274,-1.57100964721805,74.77479102927246,12.586096169050009,0.6547791665239959,5,-0.3450002670288068,-0.9250001907348615,-1.77250027656555,-3.030000209808348,-2.470000267028807,1,-0.06728708060773259,1.370372463486569,13.770000457763672,-1.3750009934116836,13.829999923706055,-1.1463450375713418,13.9399995803833,-0.06728708060773259
8887,2008-05-07,13.75,14.100000381469727,13.65999984741211,13.899999618530273,2773100.0,-0.015748050309493444,-1.6666705198971188,-0.4054044997976683,71.31579759709103,63.59160726239315,-0.11850606154058596,-0.8280216471753157,-1.1977575087442673,-2.6236442132424784,15.664379580826953,0.4400005340576172,0.42187548300230127,0.6614999771118164,-0.6781507600707464,2.001150714294379,-0.008325391479464983,1.3313253457030978,-1.239948817377888,54.954941022528125,-11.062090300881913,0.6698253685912818,5,-0.05499982833862305,-0.7049999237060547,-1.5099999904632568,-2.809999942779541,-2.300000190734865,2,-0.07636365023526293,-1.1702125069242892,13.970000267028807,1.370372463486569,13.770000457763672,-1.3750009934116836,13.829999923706055,-0.07636365023526293
8888,2008-05-08,13.880000114440918,13.9399995803833,13.539999961853027,13.829999923706055,2880300.0,0.009454553777521246,3.7059021525101397,-0.33333545261498165,70.05495419610332,65.21785594754415,-0.2286570750710304,-0.9143271898481302,-1.31064477428761,-2.726992218911988,16.02608228317481,0.39999961853027344,0.5889076444301278,0.7340000629425045,-0.6391621882332661,2.107162314118275,0.04741893735461922,1.4205811885303898,-1.2655520027761327,47.887342862016766,-18.55783840799748,0.6865811255878852,5,-0.18499994277954102,-0.8350000381469727,-1.440000295639038,-2.9050002098083496,-2.180000305175783,3,-0.10158500257828751,-1.6666705198971188,13.75,-1.1702125069242892,13.970000267028807,1.370372463486569,13.770000457763672,-0.10158500257828751
8889,2008-05-09,13.65999984741211,13.81999969482422,13.539999961853027,13.640000343322756,2013800.0,-0.01585016319992083,-1.5454490283371136,0.3999885559518232,64.5945980777013,65.93508455455593,-0.01492981864526044,-0.6264202470686051,-1.0679981571270218,-2.4768777590812263,16.62494676350537,0.3400001525878906,0.6257597127938013,0.4504998207092292,-0.8925912325724372,1.7935908739908957,-0.22104570593160489,1.1220453473500633,-0.947418622447211,21.428534935959114,-42.50227170878744,0.6715455266408336,5,0.03500032424926758,-0.6149997711181641,-1.0249998569488525,-2.5349998474121094,-2.010000228881836,4,-0.10614932836473201,3.7059021525101397,13.880000114440918,-1.6666705198971188,13.75,-1.1702125069242892,13.970000267028807,-0.10614932836473201
8890,2008-05-12,13.84000015258789,13.880000114440918,13.59000015258789,13.739999771118164,1570100.0,0.013177182078071725,2.2222163353537066,5.000143054695022,71.78772162611641,67.43481469969372,-0.14601001985834827,-0.715516285809338,-1.214089320762712,-2.623495397209151,17.56980615049629,0.28999996185302734,0.6520761178529622,0.549500131607056,-0.7365133041547907,1.8355135673689027,-0.09350658627386821,1.1925068494879802,-1.0351738011208855,53.571422489326515,-13.088793419025585,0.6430067178809236,5,-0.14499998092651367,-0.7950000762939453,-1.1650002002716064,-2.6750001907348633,-2.7200002670288086,0,-0.12500003445355168,-1.5454490283371136,13.65999984741211,3.7059021525101397,13.880000114440918,-1.6666705198971188,13.75,-0.12500003445355168
8891,2008-05-13,13.640000343322756,13.93000030517578,13.609999656677244,13.93000030517578,3561900.0,-0.014450853111279582,1.2069013144264906,-2.8999885559518233,53.28185697821283,67.0098423076038,0.10238048507284958,-0.4296451338385747,-0.9821276387624263,-2.3923740331950025,19.36348717154629,0.32000064849853516,0.6484096629001499,0.2810003280639659,-0.9192260784749866,1.4812267346029184,-0.31911287520551035,0.8811135313334422,-0.7484635729437716,17.857197596061646,-45.472496221324796,0.6001132032694764,5,0.05499982833862127,-0.5950002670288104,-0.9100005626678485,-2.4200005531311053,-2.1900005340576207,1,-0.2038123619261062,2.2222163353537066,13.84000015258789,-1.5454490283371136,13.65999984741211,3.7059021525101397,13.880000114440918,-0.2038123619261062
8892,2008-05-14,13.869999885559082,14.229999542236328,13.640000343322756,13.770000457763672,3369200.0,0.016862136103165115,-2.2777764532288756,-0.34482565844643565,55.01858248421385,65.54131888077556,-0.041006207565931874,-0.5906938181038299,-1.183281286981119,-2.589917982677644,20.461719761002982,0.5899991989135724,0.6591432300297839,0.4479998588562015,-0.7184902051239401,1.6144899228363432,-0.1352451731338693,1.0312448908462724,-0.896955321402837,47.826104984402576,-12.356503693398707,0.5832450319900712,5,0.02500009536743164,-0.8249998092651367,-1.0800001621246338,-2.3499999046325684,-2.760000228881836,2,-0.170872379604461,1.2069013144264906,13.640000343322756,2.2222163353537066,13.84000015258789,-1.5454490283371136,13.65999984741211,-0.170872379604461
8893,2008-05-15,14.100000381469727,14.15999984741211,13.739999771118164,13.859999656677244,2374900.0,0.016582588162103118,1.333335982431183,2.400020980955033,57.24383304425423,64.2114762107924,-0.27482452593808837,-0.7015061496968507,-1.3872937453957785,-2.788989375282421,22.100358120331343,0.4200000762939453,0.6803873602803829,0.5795003414154056,-0.45258454234936174,1.611585225180173,0.06345789953302194,1.0955427832977893,-1.0503384911628562,81.15953046023797,23.544376276908316,0.516042441882384,5,-0.21500062942504883,-1.0550003051757812,-1.3100006580352783,-2.195000648498535,-3.0900001525878906,3,-0.1879432979085045,-2.2777764532288756,13.869999885559082,1.2069013144264906,13.640000343322756,2.2222163353537066,13.84000015258789,-0.1879432979085045
8894,2008-05-16,14.09000015258789,14.25,13.609999656677244,14.25,3057500.0,-0.0007092360717222412,7.000011920940346,-0.6666640175793386,62.79069509552646,63.64853612892721,-0.2503966112356064,-0.5902407607806399,-1.3350892608108857,-2.750358936931544,23.68960180547909,0.6400003433227557,0.719527791870668,0.4860001087188728,-0.43549540686005805,1.4074956242978036,0.02525235092940825,0.9467478665083373,-0.9683179756994331,75.75759327225963,19.56185394079599,0.46074775778946514,5,-0.19500017166137695,-1.0450000762939453,-1.3000004291534424,-2.185000419616699,-3.0799999237060547,4,-0.16962386922925532,1.333335982431183,14.100000381469727,-2.2777764532288756,13.869999885559082,1.2069013144264906,13.640000343322756,-0.16962386922925532
8895,2008-05-19,14.09000015258789,14.5,14.029999732971193,14.149999618530273,3462700.0,0.0,-4.22221633535379,0.37499701976491906,63.529426284319236,63.29082948705985,-0.2237620560459348,-0.49678548753104934,-1.292014844781047,-2.7212784080069596,25.271794248688895,0.4700002670288068,0.6502274666773111,0.410500097274781,-0.39828017408539296,1.219280368634955,0.006109961594694013,0.814890232954868,-0.9006189063127401,53.93261918513392,-1.8228845148797532,0.4043901356800866,5,-0.07000017166137695,-0.9200000762939453,-1.2750003337860107,-2.1100001335144043,-2.7799997329711914,0,-0.17317249876746565,7.000011920940346,14.09000015258789,1.333335982431183,14.100000381469727,-2.2777764532288756,13.869999885559082,-0.17317249876746565
8896,2008-05-20,13.420000076293945,14.079999923706055,13.289999961853027,14.079999923706055,4918100.0,-0.0475514598323753,1.3939398318064908,11.00009536828051,52.09003422495248,61.15463355682223,0.40232464505929855,0.27721240991167306,-0.5784230036379832,-2.0265969345276247,26.87976321343334,0.8000001907348633,0.5657723250530751,-0.31649999618530344,-0.8087248704703764,0.17572487809976955,-0.5626124333278408,-0.07038755904276606,1.0799999237060547,10.743810772105737,-45.77628762935655,0.24611243714253664,5,0.47499990463256836,-0.25,-0.6375002861022949,-1.3950004577636719,-2.690000534057617,1,-0.17138600429650885,-4.22221633535379,14.09000015258789,7.000011920940346,14.09000015258789,1.333335982431183,14.100000381469727,-0.17138600429650885
8897,2008-05-21,13.199999809265135,13.539999961853027,13.100000381469727,13.399999618530273,3247400.0,-0.016393462427577332,-1.200005245226248,0.3030300840967573,36.19403569303641,57.392309278703685,0.5991051044460924,0.501668589061806,-0.3332523293088876,-1.7805489244973316,26.496168283419042,0.4399995803833008,0.4829863266221768,-0.5230002403259295,-1.0588754568245147,0.01287497617265565,-0.7909378485752221,-0.25506263207663693,1.300000190734865,7.142818217364106,-43.16728438098174,0.26793760824929214,5,0.6000003814697283,0.010000228881837714,-0.512500047683714,-1.1750001907348615,-2.4899997711181623,2,-0.13257575949142575,1.3939398318064908,13.420000076293945,-4.22221633535379,14.09000015258789,7.000011920940346,14.09000015258789,-0.13257575949142575
8898,2008-05-22,13.220000267028807,13.449999809265135,13.010000228881836,13.199999809265135,2741100.0,0.0015151862161113527,-1.2000000000000106,-0.10000238418806387,38.22394988167442,54.46223725692292,0.5315347301759576,0.4761523791180231,-0.32604149781882263,-1.7752385912795603,26.02479546949127,0.439999580383299,0.38898215644922374,-0.48399977684021245,-1.0634151873003415,0.09541563361991656,-0.773707482070277,-0.19429207161014794,1.223999748229982,14.093964456744661,-33.28281390662271,0.2897077052300648,5,0.5349998474121112,-0.010000228881834161,-0.5325005054473859,-1.1950006484985334,-2.1500005722045863,3,-0.15960669952586792,-1.200005245226248,13.199999809265135,1.3939398318064908,13.420000076293945,-4.22221633535379,14.09000015258789,-0.15960669952586792
8899,2008-05-23,13.079999923706055,13.329999923706055,12.850000381469727,13.140000343322756,3071000.0,-0.01059004088463733,1.1818181818181819,-2.9999523173756373,37.07865128406612,50.605673885584,0.6488427276146673,0.5988112805378414,-0.16021803021570946,-1.6080895257755259,25.385618023220346,0.4799995422363281,0.28598388072339276,-0.5935001373291016,-1.2367248574700902,0.049724582811887075,-0.9151124973995959,-0.27188777725860724,1.2779601043701163,13.939369418836517,-30.91864977454598,0.321612360070494,5,0.5950002670288086,0.13000011444091797,-0.3925001621246338,-1.0550003051757812,-1.8299999237060547,4,-0.15825685832555492,-1.2000000000000106,13.220000267028807,-1.200005245226248,13.199999809265135,1.3939398318064908,13.420000076293945,-0.15825685832555492
8900,2008-05-27,13.56999969482422,13.619999885559082,13.020000457763672,13.020000457763672,2734000.0,0.03746175642020422,-1.1818191276122043,-9.16658984343932,43.243238018588315,49.490271778959055,0.13020849634312626,0.1263138631436469,-0.6126879709730684,-2.0633448333793556,25.219469070205708,0.5999994277954102,0.18942540360293414,-0.1105003356933576,-0.7455628516544142,0.524562180267699,-0.4280315936738859,0.20703092228717068,0.6673235615234354,58.536551326305755,16.741432207079853,0.3175312579805281,5,0.10500049591064275,-0.35999965667724787,-1.0074999332427996,-1.545000076293947,-3.0099992752075213,1,-0.18865140188019336,1.1818181818181819,13.079999923706055,-1.2000000000000106,13.220000267028807,-1.200005245226248,13.199999809265135,-0.18865140188019336
8901,2008-05-28,13.5600004196167,13.760000228881836,13.470000267028807,13.510000228881836,2520100.0,-0.0007368662809429383,-3.461533947107707,0.09090956380610184,46.545463372850115,48.54881409991863,0.14266962535410244,0.1569621307627962,-0.5619222428256201,-2.0157517507125178,25.218601391599822,0.2899999618530291,0.12871646959175642,-0.12849965095520055,-0.752621022144794,0.4956217202343929,-0.44056033654999815,0.18356103463959705,0.5663370067407225,78.02199529660324,36.326246151517054,0.31206068559479677,5,0.11499977111816406,-0.35000038146972656,-1.0525004863739014,-1.5350008010864258,-3.2400007247924787,2,-0.16592919840511333,-1.1818191276122043,13.56999969482422,1.1818181818181819,13.079999923706055,-1.2000000000000106,13.220000267028807,-0.16592919840511333
8902,2008-05-29,13.529999732971193,13.800000190734865,13.5,13.619999885559082,1820400.0,-0.002212439949640821,-3.0000127156899135,-1.7999961853172508,43.39622302002934,47.01019076389365,0.13339754273470206,0.21699009317596385,-0.5083940606450401,-1.9407648354990474,25.158160766757565,0.30000019073486506,0.019981734546425045,-0.17050032615661515,-0.7711483243521915,0.4301476720389612,-0.4708243252544033,0.12982367294117303,0.49423072979521265,71.57889347656527,29.399544452405635,0.3003239990977886,5,0.1450004577636701,0.045000076293943536,-1.047499895095827,-1.5050001144409197,-3.029999732971193,3,-0.20694754220220402,-3.461533947107707,13.5600004196167,-1.1818191276122043,13.56999969482422,1.1818181818181819,13.079999923706055,-0.20694754220220402
8903,2008-05-30,13.739999771118164,13.880000114440918,13.5600004196167,13.640000343322756,2141700.0,0.015521067427312962,-1.4615429759856802,-1.1111028694951914,51.51514932581761,45.75735234503711,-0.14867346463915077,-0.009235171041833468,-0.6771118535397882,-2.103781460967232,24.566560962998913,0.3500003814697248,0.01448330295400524,0.04949970245361257,-0.5409320387107197,0.6399314436179449,-0.24571616812855268,0.3447155730357778,0.19029228514450658,86.40773013417183,39.88494325199291,0.29521587058216614,5,-0.06499958038330078,-0.06499958038330078,-0.8599996566772461,-1.5999999046325684,-3.010000228881836,4,-0.22052400170634134,-3.0000127156899135,13.529999732971193,-3.461533947107707,13.5600004196167,-1.1818191276122043,13.56999969482422,-0.22052400170634134
8904,2008-06-02,13.229999542236328,13.829999923706055,13.020000457763672,13.65999984741211,2965300.0,-0.037117921206510474,1.103893465972425,-4.300027656713505,39.73063367618498,43.11304205524442,0.253125544375699,0.47801801265186583,-0.14122060106846668,-1.542580257290986,23.30686353526861,0.8099994659423828,-0.028730815906214957,-0.43050050735473633,-1.0512803729099698,0.19027935820049713,-0.7408904401323522,-0.12011057457712049,0.6500005722045898,24.418507942668626,-20.336400260962264,0.3103899327776164,6,0.2350006103515625,0.44500064849853516,-0.34999942779541016,-1.049999713897705,-3.0799999237060547,0,-0.163265300238022,-1.4615429759856802,13.739999771118164,-3.0000127156899135,13.529999732971193,-3.461533947107707,13.5600004196167,-0.163265300238022
8905,2008-06-03,13.039999961853027,13.350000381469727,12.920000076293945,13.25,3880900.0,-0.014361268855432208,1.0975583659171422,0.488371835134224,39.86486181714844,41.75468956548841,0.31125063558176613,0.6435171276185496,0.056232274270774596,-1.3022840730517693,22.327658021019285,0.43000030517578125,-0.10854454363672872,-0.5840000629425042,-1.2609718465908042,0.09297172070579585,-0.9224859547666533,-0.24551417111835505,0.8400001525878906,12.499987582366165,-34.18433382876601,0.33848589182415,6,0.3250002861022949,0.6350002288818359,-0.15999984741210938,-0.8199996948242188,-2.8199996948242205,1,-0.1372699361264923,1.103893465972425,13.229999542236328,-1.4615429759856802,13.739999771118164,-3.0000127156899135,13.529999732971193,-0.1372699361264923
8906,2008-06-04,13.029999732971193,13.260000228881836,12.93000030517578,13.050000190734865,4389800.0,-0.0007668887201754959,-2.0000086697934916,0.09524025776449699,34.671539452159706,41.58552331650211,0.29067958100150904,0.6108001342943492,0.08371703443964762,-1.2439298515456958,21.065050396727102,0.32999992370605646,-0.212041688129057,-0.5470002651214578,-1.2527393564929064,0.1587388262499907,-0.8998698108071821,-0.19413071943573357,0.8000001907348615,11.458297115234833,-33.63241179491259,0.3528695456857242,6,0.3350005149841291,0.6450004577636701,-0.12999963760376154,-0.8099994659423846,-3.1999998092651367,2,-0.18956249915373302,1.0975583659171422,13.039999961853027,1.103893465972425,13.229999542236328,-1.4615429759856802,13.739999771118164,-0.18956249915373302
8907,2008-06-05,12.699999809265135,13.0600004196167,12.56999969482422,13.0,5564400.0,-0.025326165039821436,1.3333310626857588,14.999666221628928,25.352112203097604,40.15531912999357,0.6060258926783959,0.9044763322191667,0.4354644483314889,-0.8631718421233909,19.9313553197526,0.4900007247924787,-0.33581129177064817,-0.8245001792907729,-1.6258013211440776,-0.023199037437468206,-1.2251507502174253,-0.42384960836412056,1.0516001510620132,9.923669679354157,-29.34033242155217,0.4006505709266525,6,0.5250000953674334,0.8350000381469744,0.2000002861022967,-0.47999954223632635,-2.970000267028807,3,-0.18740158662873474,-2.0000086697934916,13.029999732971193,1.0975583659171422,13.039999961853027,1.103893465972425,13.229999542236328,-0.18740158662873474
8908,2008-06-06,12.470000267028807,12.869999885559082,12.40999984741211,12.609999656677244,4320800.0,-0.018110200448076763,-2.5384587169424244,0.4666643354642615,23.529417264556997,38.64984868338145,0.8028814313560684,1.0787332712607913,0.6778949008644002,-0.5907409083405621,19.1390612109705,0.46000003814697266,-0.3885304355068975,-0.9839997291564959,-1.8943011326146468,-0.073698325698345,-1.4391504308855705,-0.5288490274274213,1.163439666748049,4.225381436125862,-29.165707745235803,0.4551507017290754,6,0.6749997138977069,0.9849996566772479,0.4299998283386248,-0.24999999999999822,-2.6900005340576136,4,-0.15797916799068312,1.3333310626857588,12.699999809265135,-2.0000086697934916,13.029999732971193,1.0975583659171422,13.039999961853027,-0.15797916799068312
8909,2008-06-09,12.210000038146973,12.539999961853027,11.9399995803833,12.43000030517578,4381800.0,-0.020850058004351912,1.7272770621601177,1.5714373297002597,21.686750794896014,36.25468343630453,1.035374739608196,1.2907086373828314,0.9507849175165131,-0.28332288635002456,18.572572506960928,0.6000003814697266,-0.3806425877459425,-1.1714999675750732,-2.2313962930865774,-0.1116036420635691,-1.7014481303308262,-0.6415518048193203,1.2766270852661137,19.148957756309972,-11.162774065693096,0.5299481627557524,6,0.6999998092651367,1.0099997520446777,0.7400002479553223,0.06500005722045898,-2.020000457763672,0,-0.12121216144854774,-2.5384587169424244,12.470000267028807,1.3333310626857588,12.699999809265135,-2.0000086697934916,13.029999732971193,-0.12121216144854774
8910,2008-06-10,12.109999656677244,12.260000228881836,11.90999984741211,12.149999618530273,3468200.0,-0.008190039406822502,1.692298381328609,0.18181778773837365,26.181818812346407,33.992056262915234,1.01302509622076,1.3222487302764385,1.0624564464982917,-0.1451060994368838,17.901588871244233,0.35000038146972656,-0.38716796101102524,-1.1850003242492697,-2.3631256608134485,-0.006874987685090872,-1.7740629925313591,-0.5959376559671803,1.1600996107116721,14.814796500086757,-17.22973493106977,0.5890626682820896,6,0.7850003242492694,1.0950002670288104,0.9550004005432147,0.2800002098083514,-1.6799993515014648,1,-0.16184971872119425,1.7272770621601177,12.210000038146973,-2.5384587169424244,12.470000267028807,1.3333310626857588,12.699999809265135,-0.16184971872119425
8911,2008-06-11,10.859999656677246,12.109999656677244,10.850000381469727,12.109999656677244,8862300.0,-0.10322048186935906,1.0159988403320341,31.250029802349378,19.047622651829727,31.28665622200416,2.0559590015966354,2.4804745859311996,2.2937241580282333,1.1445325221275766,17.5802141564935,1.2599992752075178,-0.41295223381531443,-2.296000289916993,-3.886543583674948,-0.7054569961590378,-3.0912719367959696,-1.5007286430380162,2.1924837035153804,0.45245588393309094,-33.30681965310396,0.7952716468789774,6,1.5050005912780762,1.8150005340576172,2.387500286102295,1.6000003814697266,-0.4699993133544922,2,-0.05893180569807266,1.692298381328609,12.109999656677244,1.7272770621601177,12.210000038146973,-2.5384587169424244,12.470000267028807,-0.05893180569807266
8912,2008-06-12,11.5,11.579999923706055,10.859999656677246,10.9399995803833,7355000.0,0.05893189351338979,1.0,-0.44800033569336,30.45454496194516,28.94658907046278,1.2267239729493067,1.7431902981414673,1.6394631357036893,0.5417482617190643,16.800242953837802,0.7200002670288086,-0.48630285671011997,-1.537499952316285,-3.2523501247903965,0.17735022015782675,-2.3949250385533407,-0.6800748660792291,1.1560364240225045,32.1782068369023,-3.9005286959998884,0.8574250862370563,6,0.8400001525878906,1.1750001907348633,1.8350000381469727,0.9600000381469727,-1.010000228881836,3,-0.14521739793860378,1.0159988403320341,10.859999656677246,1.692298381328609,12.109999656677244,1.7272770621601177,12.210000038146973,-0.14521739793860378
8913,2008-06-13,11.449999809265135,11.729999542236328,11.350000381469727,11.59000015258789,5267800.0,-0.004347842672596913,-1.2352944476389494,-0.2500004257471468,31.090487752366855,27.98657285670521,1.0255771796277582,1.670107024171502,1.659498171608078,0.6340014192989933,15.844763129034245,0.37999916076660156,-0.5845003667464894,-1.455000114440919,-3.23255030218551,0.32255007330367214,-2.3437752083132146,-0.5662250205686234,0.8809501270978704,35.5029335367838,-3.2368121490075055,0.8887750938722957,6,0.6500005722045916,1.2250003814697283,1.9200003147125262,1.0950002670288104,-1.449999809265135,4,-0.15021836643499442,1.0,11.5,1.0159988403320341,10.859999656677246,1.692298381328609,12.109999656677244,-0.15021836643499442
8914,2008-06-16,11.699999809265135,12.010000228881836,11.34000015258789,11.399999618530273,5579700.0,0.0218340614990844,-2.190483218702955,-2.1428532503184186,27.027032093361612,26.560147331840003,0.5986807487027122,1.2984455755576771,1.3814978354502383,0.42829675955448465,14.99460917264877,0.6700000762939453,-0.6766760476414344,-1.0855000972747817,-2.8489116731735553,0.6779114786239919,-1.9672058852241694,-0.203794309325394,0.3643792072170804,60.28365388517477,23.054669965740118,0.8817057879493871,6,0.3550004959106463,0.9750003814697283,1.6700003147125262,1.175000190734865,-1.2200002670288068,0,-0.16410257329863454,-1.2352944476389494,11.449999809265135,1.0,11.5,1.0159988403320341,10.859999656677246,-0.16410257329863454
8915,2008-06-17,11.649999618530273,11.850000381469727,11.550000190734865,11.75,3312800.0,-0.0042735206452966246,-1.0000063578449567,-0.3333343929707909,26.763989364331053,25.681530655414598,0.48139835464537306,1.2187608901323372,1.4094317284174043,0.5066244130536113,13.715308272287258,0.3000001907348615,-0.8267814376251827,-1.0135002613067634,-2.734005494042462,0.707004971428935,-1.8737528776746117,-0.15324764493891507,-0.7999992370605469,63.49203946397426,30.125041405405874,0.8602526163678489,6,0.30500078201293945,1.0250005722045898,1.7200005054473877,1.2400002479553223,-2.47999954223633,1,-0.12532189578999842,-2.190483218702955,11.699999809265135,-1.2352944476389494,11.449999809265135,1.0,11.5,-0.12532189578999842
8916,2008-06-18,11.119999885559082,11.579999923706055,11.020000457763672,11.550000190734865,4512700.0,-0.045493540800480736,1.285713173557129,4.29998664861052,23.861176482270324,25.515871130878235,0.7956426701879913,1.6523313829492388,1.9252586195054207,1.0572074646176972,14.523829558640976,0.6299991607666016,-0.9237610197955135,-1.4284999847412116,-3.24110243812812,0.38410246864569686,-2.334801211434666,-0.5221987580477574,-0.2499995040893559,22.608704305547146,-5.680000828288019,0.9063012266934539,6,0.7400002479553223,1.5550003051757812,2.250000238418579,1.7699999809265137,-1.869999885559082,2,-0.06205032261550347,-1.0000063578449567,11.649999618530273,-2.190483218702955,11.699999809265135,-1.2352944476389494,11.449999809265135,-0.06205032261550347
8917,2008-06-19,11.449999809265135,11.5600004196167,11.050000190734863,11.06999969482422,2999800.0,0.029676252437250916,-1.428577591785668,-0.8837205691879018,25.79281478053896,25.76735974376512,0.3013764248909876,1.2485157042319592,1.5859177841782195,0.7513558046992319,15.788097236514847,0.5100002288818359,-1.0115883942759218,-1.0110000610351584,-2.859776701794841,0.8377765797245242,-1.9353883814150006,-0.08661174065531618,-0.5603994277954083,43.43428797117765,21.56791049183838,0.9243883203798418,6,0.245000362396242,1.2250003814697283,1.9200003147125262,1.4400000572204608,-2.470000267028807,3,-0.09257637411353037,1.285713173557129,11.119999885559082,-1.0000063578449567,11.649999618530273,-2.190483218702955,11.699999809265135,-0.09257637411353037
8918,2008-06-20,11.109999656677246,11.329999923706055,10.949999809265137,11.3100004196167,4602100.0,-0.02969433696520818,2.1666706403134413,-0.5263176387031087,26.754389358836008,26.330430695314007,0.4784912614551793,1.4991995990482998,1.9134007640726765,1.1083434617154246,17.35473493726944,0.4999999999999982,-1.1044580274372038,-1.2455001831054684,-3.1518273995325483,0.6608270333216115,-2.1986637913190084,-0.29233657489192844,-0.20119127520751867,15.094319252247656,-6.18281981213268,0.9531636082135403,6,0.44500064849853516,1.5650005340576172,2.3600003719329834,1.7800002098083496,-1.7599992752075195,4,-0.05580557198185465,-1.428577591785668,11.449999809265135,1.285713173557129,11.119999885559082,-1.0000063578449567,11.649999618530273,-0.05580557198185465
8919,2008-06-23,11.010000228881836,11.25,10.90999984741211,11.119999885559082,2908900.0,-0.009000848864591071,-1.1935464023454203,0.5499961853172862,27.293069220323275,26.453902962866998,0.43624571515915456,1.513780775490389,2.010423807449758,1.223005306625602,19.36116919681752,0.3400001525878906,-1.1521510814587081,-1.241999626159668,-3.2065871849072174,0.7225879325878815,-2.2242934055334427,-0.25970584678589326,0.8400001525878906,10.638332410095956,-11.26371584978656,0.9822937793737744,6,0.4699997901916504,1.6649999618530273,2.4549996852874756,1.8799996376037598,-1.5799999237060565,0,-0.091734805439183,2.1666706403134413,11.109999656677246,-1.428577591785668,11.449999809265135,1.285713173557129,11.119999885559082,-0.091734805439183
8920,2008-06-24,11.010000228881836,11.239999771118164,10.829999923706056,10.949999809265137,2290400.0,0.0,-1.7333305782759691,-0.5454600625959096,27.354265842914415,27.37686331743196,0.2948033688910989,1.3830691014421816,2.0128665054787724,1.2357408483336343,20.941223312613687,0.4099998474121076,-1.178388499802967,-1.1139996528625495,-3.0504032613657337,0.8224039556406346,-2.0822014571141416,-0.14579784861095746,0.8212001419067381,24.000040690103987,0.7448340484177578,0.9682018042515922,6,0.4099998474121094,1.6549997329711914,2.4599997997283936,1.8799996376037598,-1.640000343322754,1,-0.04813811767734488,-1.1935464023454203,11.010000228881836,2.1666706403134413,11.109999656677246,-1.428577591785668,11.449999809265135,-0.04813811767734488
8921,2008-06-25,11.3100004196167,11.550000190734865,11.09000015258789,11.140000343322754,2496000.0,0.02724797316060834,-2.407401912996806,2.833314789795756,34.311520384948565,27.805416142210117,0.07302834662114854,0.9548156273569752,1.71723350213799,0.9442824611736427,22.04514151234495,0.5399999618530291,-1.168673518251932,-0.7014994621276855,-2.5458794047722186,1.1428804805168475,-1.623689433449952,0.220690509194581,0.4811519332885741,65.7534479222324,39.12599437459704,0.9221899713222664,6,0.1099996566772461,1.1449995040893555,2.2849996089935303,1.7049994468688965,-2.010000228881836,2,-0.18921310910042222,-1.7333305782759691,11.010000228881836,-1.1935464023454203,11.010000228881836,2.1666706403134413,11.109999656677246,-0.18921310910042222
8922,2008-06-26,10.729999542236328,11.140000343322754,10.699999809265137,11.0,3659800.0,-0.05128212695504286,-1.6666705198971188,-1.588237274063436,31.799161844261846,27.88415770797623,0.5948757843807897,1.3853179756707785,2.283991080638346,1.5319342496160928,23.316725957074425,0.6100006103515625,-1.207437926330556,-1.1415003299713131,-2.9246172809734663,0.64161662103084,-2.0330588054723897,-0.24994185447023654,1.0227067135009769,3.52937876560939,-24.860570900802973,0.8915584755010764,6,0.6250004768371582,1.5600004196166992,2.8025004863739014,2.2850003242492676,-1.489999771118164,3,-0.13793099770513773,-2.407401912996806,11.3100004196167,-1.7333305782759691,11.010000228881836,-1.1935464023454203,11.010000228881836,-0.13793099770513773
8923,2008-06-27,10.710000038146973,10.859999656677246,10.529999732971193,10.739999771118164,3656400.0,-0.0018638867607245757,1.4444483690373038,0.11110993373740799,33.480179542807775,28.601174091248026,0.5574938715353284,1.2297272583317511,2.3057160290986776,1.5705633833329422,24.577588634892443,0.3299999237060529,-1.090290862608068,-1.009999847412109,-2.6323048263799382,0.6123051315557202,-1.8211523368960236,-0.1988473579281944,0.9795438308020028,17.647080822926895,-11.419728323441394,0.8111524894839146,6,0.48000001907348633,1.494999885559082,2.7950000762939453,2.304999828338623,-1.1700000762939453,4,-0.16153132490650923,-1.6666705198971188,10.729999542236328,-2.407401912996806,11.3100004196167,-1.7333305782759691,11.010000228881836,-0.16153132490650923
8924,2008-06-30,11.06999969482422,11.380000114440918,10.850000381469727,10.979999542236328,6712600.0,0.03361341320214728,-2.02858310626703,-3.0000317894268957,39.16666749450896,29.979249439045567,0.11033346636508412,0.737416448457763,1.9423116232920634,1.2297194722989087,26.463478322348156,0.6700000762939453,-1.047761895615169,-0.5420001983642564,-2.0224354245889167,0.9384350278604039,-1.2822178114765865,0.19821741474807375,0.5267806432465321,52.941148971341164,21.15980286150006,0.74021761311233,6,-0.01499986648559748,1.1350002288818342,2.412500381469725,1.9450001716613752,-1.5799999237060565,0,-0.155374829337952,1.4444483690373038,10.710000038146973,-1.6666705198971188,10.729999542236328,-2.407401912996806,11.3100004196167,-0.155374829337952
8925,2008-07-01,11.25,11.279999732971193,10.75,10.979999542236328,4741500.0,0.016260190617705117,2.212120336386995,2.999999999999941,55.22788594465776,33.46443937931084,-0.14793018552766668,0.43894281865263807,1.755769927251361,1.0701160786729353,28.300365384535787,0.5299997329711932,-1.0026383235287657,-0.27249989509582484,-1.5977347234515875,1.0527349332599378,-0.9351173092737071,0.3901175190820574,0.2614378896627887,70.58822979426806,33.40462049508502,0.6626174141778814,7,-0.2049999237060547,0.9549999237060547,2.192500114440918,1.7649998664855957,-1.890000343322754,1,-0.16177775065104183,-2.02858310626703,11.06999969482422,1.4444483690373038,10.710000038146973,-1.6666705198971188,10.729999542236328,-0.16177775065104183
8926,2008-07-02,10.5600004196167,11.350000381469727,10.40999984741211,11.350000381469727,5577300.0,-0.06133329603407123,1.3797483023992756,-2.9259208239732124,37.56614223826368,34.77258687461359,0.5076662547556872,0.9849049405181027,2.440746774530405,1.7784637262867662,30.398353172727806,0.9400005340576172,-0.9798520650565017,-0.8389995098114014,-2.0258555568239984,0.3478565372011957,-1.4324275333177,-0.24557148630510284,0.872922417510761,15.463972258899894,-21.429416223576204,0.5934280235062981,7,0.4199995994567871,1.5849995613098145,2.8824996948242188,2.4549994468688965,-0.9700002670288086,2,-0.11268944003515591,2.212120336386995,11.25,-2.02858310626703,11.06999969482422,1.4444483690373038,10.710000038146973,-0.11268944003515591
8927,2008-07-03,10.31999969482422,10.600000381469727,10.06999969482422,10.579999923706056,3173500.0,-0.022727340459820722,2.5333244324070314,0.32911422966651577,35.76826148066458,35.77412822148343,0.637566732599117,1.0935254613671326,2.6344692356270976,2.0308130513435074,32.04405124650185,0.530000686645506,-0.9611520896583912,-0.9600002288818335,-2.0725506752150515,0.15255021745138464,-1.5162754520484434,-0.4037250057152235,1.030000686645506,19.08396335271017,-17.24235379418881,0.5562752231666094,7,0.49000024795532227,1.6550002098083478,3.1225004196166974,2.695000171661375,-0.5199995040893572,3,-0.09883716417171184,1.3797483023992756,10.5600004196167,2.212120336386995,11.25,-2.02858310626703,11.06999969482422,-0.09883716417171184
8928,2008-07-07,10.5,10.770000457763672,10.270000457763672,10.460000038146973,4437000.0,0.01744189055219203,-1.3809573547743987,-0.1538458716942376,34.61538931791999,36.58771934343862,0.4044730149289144,0.799353685935813,2.405137195049747,1.865451100392022,33.34397235995468,0.5,-0.8690797017196115,-0.6814999103546135,-1.6948481245790354,0.33184830386980835,-1.1881740174668245,-0.1748258032424026,0.8500003814697266,32.82444026251506,-0.4519604198422158,0.5066741071122111,7,0.3099999427795428,1.4749999046325684,3.125,2.5149998664855957,-0.6899995803833008,0,-0.12000002179827007,2.5333244324070314,10.31999969482422,1.3797483023992756,10.5600004196167,2.212120336386995,11.25,-0.12000002179827007
8929,2008-07-08,10.729999542236328,10.739999771118164,10.300000190734863,10.390000343322754,3312900.0,0.021904718308221716,1.4444444444444444,8.499988079059676,38.72548905027592,37.85118858870101,0.14592395036039818,0.4772605585165355,2.1245600315958235,1.6477438479222322,33.944492239385085,0.4399995803833008,-0.8034257641507736,-0.3775003433227546,-1.2852650197251574,0.5302643330796482,-0.8313826815239569,0.07638199487844766,0.46640075683593807,51.56246041881174,21.194870585255423,0.4538823382012017,7,0.08000040054321467,1.2200002670288086,2.945000648498535,2.440000534057617,-0.8999996185302717,1,-0.11090397308025268,-1.3809573547743987,10.5,2.5333244324070314,10.31999969482422,1.3797483023992756,10.5600004196167,-0.11090397308025268
8930,2008-07-09,10.149999618530273,10.829999923706056,10.149999618530273,10.760000228881836,4568500.0,-0.0540540492497702,-1.2295069665057465,-1.7941236694108242,38.25665568825148,38.28953695573467,0.6605697670119337,0.9516868162489445,2.654581719431956,2.240779971067388,34.601721260391685,0.680000305175783,-0.7377869841554663,-0.8595002651214596,-1.7341605389578394,0.015160008714920181,-1.2968304020396495,-0.4221701282032697,0.9112326080322273,6.249990686779119,-24.062230285046844,0.4373301369181897,7,0.5750002861022949,1.5600004196166992,3.4200005531311035,3.020000457763672,-0.23999977111816406,2,-0.06502461795241699,1.4444444444444444,10.729999542236328,-1.3809573547743987,10.5,2.5333244324070314,10.31999969482422,-0.06502461795241699
8931,2008-07-10,10.220000267028807,10.31999969482422,9.899999618530273,10.15999984741211,5925400.0,0.006896615874816048,2.23077882396954,-0.09836124521599629,34.10853649220425,38.54613413883938,0.46901449370398574,0.876204056374446,2.535352965526661,2.184833928633479,34.081095132856206,0.4200000762939471,-0.6688440993975124,-0.757499647140504,-1.6994321165408746,0.18443282225986657,-1.2284658818406893,-0.2865334124403187,0.7222840557251011,34.40866059049828,5.518506323337995,0.4709662347001857,7,0.4199995994567889,1.3599996566772479,3.299999952316286,2.9499998092651385,-0.3800001144409162,3,-0.08414878550698734,-1.2295069665057465,10.149999618530273,1.4444444444444444,10.729999542236328,-1.3809573547743987,10.5,-0.08414878550698734
8932,2008-07-11,9.829999923706056,10.130000114440918,9.510000228881836,10.010000228881836,7127600.0,-0.03816050226348311,1.9523798711177516,-2.9999841055392786,33.673477083479796,38.56761164335849,0.802294006602251,1.1959966595772347,2.874124548740017,2.5872427556123494,33.69040630740579,0.7100000381469709,-0.6106851220643517,-1.0639999866485574,-2.102083196578249,-0.02591677671886572,-1.5830415916134033,-0.5449583816837116,1.0,24.24240672774047,-6.128746760652994,0.5190416049648455,7,0.6150002479553205,1.4550004005432111,3.6900002956390363,3.340000152587889,-0.1999998092651385,4,-0.024415032856651586,2.23077882396954,10.220000267028807,-1.2295069665057465,10.149999618530273,1.4444444444444444,10.729999542236328,-0.024415032856651586
8933,2008-07-14,9.729999542236328,10.039999961853027,9.609999656677246,10.029999732971193,3009000.0,-0.010172978865296556,1.6874964609813885,1.6666649006061383,33.67346889125683,37.95725624299714,0.8366443301675872,1.2232485681607272,2.8997232944560096,2.6945656242548175,33.66069902726285,0.43000030517578125,-0.6207471296605878,-1.0780003547668464,-2.2034495506524294,0.047448841118736595,-1.640724952709638,-0.5152757568240549,0.8888004302978523,16.666618501285992,-15.531373896544398,0.5627245979427914,7,0.7000007629394531,1.4600005149841309,3.6500003337860107,3.440000534057617,-0.28999996185302734,0,0.007194311592171543,1.9523798711177516,9.829999923706056,2.23077882396954,10.220000267028807,-1.2295069665057465,10.149999618530273,0.007194311592171543
8934,2008-07-15,9.779999732971193,10.0,9.449999809265137,9.649999618530273,5448700.0,0.0051387659904631455,-1.0754734635489298,-0.43333343929708223,34.50881835973392,35.65513762245005,0.6530939861364118,1.0772634369006848,2.7779146342499015,2.654967409972162,34.37534298149003,0.5500001907348633,-0.5685138106907726,-0.9320001602172834,-2.0646097197923687,0.20060939935780198,-1.498304940004827,-0.3656953804297398,0.6613922805786121,23.913035966649144,-8.936862371712966,0.5663047797875428,7,0.6200003623962385,1.2150001525878888,3.520000219345091,3.390000343322752,-0.30000019073486506,1,0.00306755495548372,1.6874964609813885,9.729999542236328,1.9523798711177516,9.829999923706056,2.23077882396954,10.220000267028807,0.00306755495548372
8935,2008-07-16,10.1899995803833,10.1899995803833,9.65999984741211,9.779999732971193,5416300.0,0.041922275931141506,1.585365513263056,3.15384220371927,36.27450567903449,35.511622449202356,0.08596024846262296,0.5821214897352025,2.301324274379894,2.2559432150234855,34.94143078775615,0.5299997329711914,-0.5203260311456059,-0.44900031089782644,-1.513190816681691,0.6151901948860381,-0.9810955637897578,0.08309494199410494,0.0729418363952643,85.05745614467773,54.041064041506374,0.5320952528919323,7,-0.04999971389770508,0.6650004386901855,2.875000238418579,2.9800004959106445,-0.7100000381469727,2,-0.03532872144276411,-1.0754734635489298,9.779999732971193,1.6874964609813885,9.729999542236328,1.9523798711177516,9.829999923706056,-0.03532872144276411
8936,2008-07-17,10.43000030517578,10.510000228881836,9.920000076293944,10.210000038146973,4153300.0,0.023552574551082728,2.1052630258069307,0.5365862168423579,45.98931681250564,36.64729526385136,-0.19491796495215397,0.3033291046145816,1.9897013363355018,2.023475354615883,34.582112194930346,0.5900001525878924,-0.5241752086214966,-0.17449960708618306,-1.2175615637970356,0.8685623496246695,-0.6960305854416085,0.34703137126924233,-0.9800004959106428,92.452840373876,55.56527771438187,0.5215309783554262,7,-0.29000043869018377,0.34999942779541193,2.6199996471405047,2.739999771118166,-0.9700002670288068,3,-0.049856226514741864,1.585365513263056,10.1899995803833,-1.0754734635489298,9.779999732971193,1.6874964609813885,9.729999542236328,-0.049856226514741864
8937,2008-07-18,10.390000343322754,10.550000190734863,10.020000457763672,10.420000076293944,3967300.0,-0.0038350873137728003,2.6551710530210104,-0.13636225708426739,45.74468732689298,37.88388393151502,-0.16086036842651197,0.2738871764017894,1.9632299382511658,2.0552042444877703,34.16793004078109,0.5299997329711914,-0.6386062288743926,-0.1614995956420895,-1.1286284677117617,0.8056292764275828,-0.6450640316769256,0.32206484039274663,-0.9188005256652829,85.4545643703931,44.227494834256746,0.4835644360348358,7,-0.2500004768371582,0.3399996757507324,2.129999876022339,2.2849998474121094,-0.9800004959106445,4,-0.0529355315265535,2.1052630258069307,10.43000030517578,1.585365513263056,10.1899995803833,-1.0754734635489298,9.779999732971193,-0.0529355315265535
8938,2008-07-21,10.489999771118164,10.670000076293944,10.3100004196167,10.329999923706056,3586600.0,0.009624583685377441,-2.6000171662359035,-5.333375719236039,41.71429131955206,38.21597307254571,-0.2932677424322492,0.13181558930377335,1.7923597237270386,1.94296046957054,33.50359234599377,0.3599996566772443,-0.6224923020424225,-0.030500173568725586,-0.9613172515578405,0.9003169044203894,-0.49590871256328306,0.4349083654258319,-0.9756479385375982,85.24587985425997,43.62098127923339,0.46540853899455725,7,-0.34999990463256836,0.24000024795532227,2.017500400543213,2.185000419616699,-1.2199993133544922,0,-0.0819828098609745,2.6551710530210104,10.390000343322754,2.1052630258069307,10.43000030517578,1.585365513263056,10.1899995803833,-0.0819828098609745
8939,2008-07-22,10.0,10.390000343322754,9.920000076293944,10.390000343322754,4907500.0,-0.04671113267964666,1.4102556578513095,-2.4375044703526485,33.59580643772479,37.698100933598305,0.09196275114670094,0.5715739006818605,2.2114260171183986,2.4215743738105147,32.95954181501638,0.5699996948242205,-0.588782636704563,-0.4699999332427982,-1.3985870542624834,0.458587187776887,-0.9342934937526408,-0.0057063727329556,-0.41630927279663155,33.66337381569735,-4.120318063236645,0.46429356050984255,7,0.059999942779541016,0.7300000190734863,2.387500286102295,2.6750001907348633,-0.6499996185302734,1,-0.056000041961669966,-2.6000171662359035,10.489999771118164,2.6551710530210104,10.390000343322754,2.1052630258069307,10.43000030517578,-0.056000041961669966
8940,2008-07-23,10.479999542236328,10.6899995803833,10.109999656677246,10.5600004196167,5026600.0,0.0479999542236329,2.411772295695833,0.20513027424225752,48.88887711513626,39.340361002812976,-0.3758256357717311,0.05252516167843169,1.6588053034874832,1.9371756845126313,32.02711749049379,0.6899995803833008,-0.5525279762533586,0.03649964332580602,-0.8567801010090399,0.9297793876606519,-0.41014022884161605,0.4831395154932281,-0.831130254087526,72.72725020838423,30.793408937319242,0.4466398721674229,7,-0.4099998474121094,0.17000055313110352,1.8850007057189941,2.195000648498535,-0.9599990844726562,2,-0.0954198514961585,1.4102556578513095,10.0,-2.6000171662359035,10.489999771118164,2.6551710530210104,10.390000343322754,-0.0954198514961585
8941,2008-07-24,9.170000076293944,9.600000381469727,8.84000015258789,9.600000381469727,12985900.0,-0.12499995450026935,2.5348822767516546,5.374944866308271,37.687370452433655,39.78634915491896,0.860006927560292,1.2585050962012563,2.8859115766213304,3.234954084254559,32.44701463351951,1.6399993896484375,-0.5862204097872095,-1.1664998054504405,-2.1324740783054903,-0.20052553259539074,-1.6494869418779654,-0.6835126690229156,1.5199995040893572,17.83783923108042,-25.87157931333164,0.48298713642752517,7,0.5949997901916522,1.0399999618530291,3.1450002193450945,3.5050001144409197,0.15999984741211293,3,0.03380583024680539,2.411772295695833,10.479999542236328,1.4102556578513095,10.0,-2.6000171662359035,10.489999771118164,0.03380583024680539
8942,2008-07-25,9.25,9.59000015258789,9.149999618530273,9.390000343322754,6491300.0,0.008724091934619427,-1.5882300142770192,0.3255819627047058,36.323850290234205,40.080835977027554,0.7700621782102033,1.1193309450036857,2.714824281047626,3.139880792624874,32.36555498582887,0.4400005340576172,-0.5763917969208041,-1.012499904632568,-2.0736189746026614,0.048619165337525416,-1.5430594396176147,-0.4819403696475213,1.4399995803833008,22.162160768919488,-21.977161980199842,0.5305595349850469,7,0.5149998664855957,0.9500002861022949,3.017500162124634,3.4250001907348633,0.06000041961669922,4,0.022702706826699837,2.5348822767516546,9.170000076293944,2.411772295695833,10.479999542236328,1.4102556578513095,10.0,0.022702706826699837
8943,2008-07-28,8.979999542236328,9.229999542236328,8.970000267028809,9.229999542236328,5125300.0,-0.029189238677153728,1.0799942016601562,1.7857099066082656,31.019525289536304,39.693136747005596,1.030896894272388,1.3207966661061796,2.8813071759067608,3.3900510483818778,32.131974498961675,0.2799997329711914,-0.565094976651503,-1.196000337600708,-2.378618370643135,-0.013382304558280822,-1.7873093541219216,-0.6046913210794944,1.6730000495910637,7.567536916228707,-34.1608542640186,0.5913090165212131,7,0.7850003242492676,1.2150006294250488,3.205000638961792,3.695000648498535,0.15000057220458984,0,0.04788422350728716,-1.5882300142770192,9.25,2.5348822767516546,9.170000076293944,2.411772295695833,10.479999542236328,0.04788422350728716
8944,2008-07-29,9.350000381469727,9.479999542236328,8.920000076293945,8.920000076293945,3618600.0,0.04120276816197421,-1.6046468302549635,-1.720001220703125,40.90910273149568,40.20809197505684,0.6632321086809512,0.8593923305976148,2.4102762945369456,3.009994138291262,32.97826988885401,0.5599994659423828,-0.5136234865035227,-0.739999532699585,-1.8988011212361648,0.4188020558369949,-1.319400326967875,-0.16059873843129502,1.266739221572875,27.5675884662077,-17.878228093519265,0.5794007942682897,7,0.41499948501586914,0.8449997901916504,2.7649998664855957,3.3249998092651367,-0.4500007629394531,1,-0.008556141223758917,1.0799942016601562,8.979999542236328,-1.5882300142770192,9.25,2.5348822767516546,9.170000076293944,-0.008556141223758917
8945,2008-07-30,9.43000030517578,9.579999923706056,9.220000267028807,9.579999923706056,3986000.0,0.008556141223758695,3.8000076294138676,-0.34883607459059396,41.0430859597757,39.65851076919796,0.5186283752877046,0.6704245285663184,2.22809291418697,2.9203012481641295,33.647713364887835,0.35999965667724965,-0.4506384597672195,-0.5689996242523208,-1.6255859514960775,0.487586702991436,-1.0972927878741991,-0.040706460630442365,1.1512045088577274,77.63157564517279,29.517745102067565,0.5282931636218781,7,0.33499956130981623,0.7649998664855975,2.6474997997283953,3.244999885559084,-0.25,2,-0.008483554731397391,-1.6046468302549635,9.350000381469727,1.0799942016601562,8.979999542236328,-1.5882300142770192,9.25,-0.008483554731397391
8946,2008-07-31,9.369999885559082,9.529999732971193,9.220000267028807,9.3100004196167,4306000.0,-0.006362716614522812,-1.5833313465099375,-0.3999974568620126,44.36274584281064,39.50496171541103,0.4609266249676267,0.6711101663409735,2.204705275118503,2.9738338338341883,33.88965334516137,0.30999946594238637,-0.3935458345126168,-0.5695000171661384,-1.6270935227502914,0.4880934884180146,-1.0982967699582158,-0.04070326437406102,1.1763808352455118,67.16414298850182,15.368524631952141,0.5287967527920767,7,0.39499998092651367,0.8250002861022949,2.6725001335144043,3.2950000762939453,-0.15999984741210938,3,0.01600859915012043,3.8000076294138676,9.43000030517578,-1.6046468302549635,9.350000381469727,1.0799942016601562,8.979999542236328,0.01600859915012043
8947,2008-08-01,9.300000190734863,9.390000343322754,9.010000228881836,9.359999656677246,3350800.0,-0.007470618535663109,5.333290948104586,-1.0,44.69136628085636,39.83574782222262,0.4023625288195163,0.6964851349900609,2.1958765788090986,3.0285900777562027,33.814942577725695,0.38000011444091797,-0.3760213742279852,-0.588499736785888,-1.6670029832428952,0.4900035096711193,-1.1277513600143916,-0.04924811355738434,1.2122529187053956,57.57578822645419,1.2813745879028602,0.5392516232285038,8,0.4649996757507324,0.809999942779541,2.6374998092651367,3.364999771118164,-0.5500001907348633,4,0.0032257776726800635,-1.5833313465099375,9.369999885559082,3.8000076294138676,9.43000030517578,-1.6046468302549635,9.350000381469727,0.0032257776726800635
8948,2008-08-04,9.239999771118164,9.479999542236328,9.199999809265137,9.3100004196167,2620500.0,-0.00645165789098312,-2.733315531480669,1.1666878596178911,43.349754851700105,40.91951986821988,0.29771118803327035,0.6927680980452298,2.1740813533331256,3.0734820777732565,34.06876109360459,0.2799997329711914,-0.4340089531199194,-0.5855001449584964,-1.6608012323225712,0.48980094240557825,-1.1231506886405338,-0.0478496012764591,1.2388082791850472,48.484813455480605,-11.413817523571069,0.537650543682037,8,0.5250000953674316,0.8700003623962402,2.5825002193450928,3.3600001335144043,-0.2799997329711914,0,0.007575827947240654,5.333290948104586,9.300000190734863,-1.5833313465099375,9.369999885559082,3.8000076294138676,9.43000030517578,0.007575827947240654
8949,2008-08-05,9.539999961853027,9.550000190734863,9.300000190734863,9.5,2860700.0,0.03246755391407974,7.333275053643805,-0.571422732660318,41.77215831666616,40.12877333505653,-0.08314567710722187,0.31520579857893694,1.7985984169442162,2.7598048951110172,34.27451664157514,0.3100004196166992,-0.4881938357255251,-0.22599997520446813,-1.2191215541700426,0.7671216037611064,-0.7225607646872554,0.27056081427831913,0.9060319304958782,92.98245907563783,34.76812888735063,0.49656078948278715,8,-0.31999969482421875,0.570000171661377,2.1575000286102295,2.9749999046325684,-0.6400003433227539,1,-0.0429769233806655,-2.733315531480669,9.239999771118164,5.333290948104586,9.300000190734863,-1.5833313465099375,9.369999885559082,-0.0429769233806655
8950,2008-08-06,9.489999771118164,9.5600004196167,9.18000030517578,9.460000038146973,3551100.0,-0.005241110160880025,3.4705624961432733,0.7499940395298381,37.49999365908075,40.10795369135066,-0.2104793459968306,0.3301523100034256,1.75518199078099,2.7984129102262596,34.34837850533755,0.38000011444091975,-0.5430168475958315,-0.24300017356872594,-1.226208678701088,0.7402083315636361,-0.7346044261349078,0.24860407899745596,0.9239114864355216,87.27261377764137,32.009950422881374,0.49160425256618107,8,-0.2349996566772461,0.6050004959106445,2.140000104904175,3.0250000953674316,-0.7699995040893555,2,-0.062170723584577425,7.333275053643805,9.539999961853027,-2.733315531480669,9.239999771118164,5.333290948104586,9.300000190734863,-0.062170723584577425
8951,2008-08-07,9.359999656677246,9.630000114440918,9.210000038146973,9.470000267028807,2331400.0,-0.013698642526479232,-1.0487816224564799,-3.6667196490446683,36.62336903129984,40.141233551469064,-0.05665093943868271,0.41362671196847245,1.7886511832063903,2.917426619786701,34.04092208708961,0.4200000762939453,-0.5288162898353761,-0.3300002574920651,-1.298645532859572,0.6386450178754419,-0.8143228951758186,0.15432238019168842,1.022433378777123,56.45153103210653,4.801067263345885,0.4843226376837539,8,-0.08499956130981445,0.7350006103515625,2.265000343322754,3.1550002098083496,-1.0999994277954102,3,-0.01923070065211574,3.4705624961432733,9.489999771118164,7.333275053643805,9.539999961853027,-2.733315531480669,9.239999771118164,-0.01923070065211574
8952,2008-08-08,9.59000015258789,9.600000381469727,9.199999809265137,9.43000030517578,2771800.0,0.024572703455877365,3.444443267070741,-1.4545359966708677,38.69347624704852,40.993894768970414,-0.2607736215546339,0.17362603214957062,1.4637692924067398,2.6688836896638826,33.269158657897144,0.40000057220458984,-0.6245873202153085,-0.08799977302551198,-1.055287885030605,0.8792883389795811,-0.5716438290280585,0.3956442829770346,0.7615842252091483,91.11111582061594,41.9046210597718,0.48364405600254695,8,-0.315000057220459,0.24499988555908203,1.9724998474121094,2.864999771118164,-1.0200004577636719,4,-0.03962462027056113,-1.0487816224564799,9.359999656677246,3.4705624961432733,9.489999771118164,7.333275053643805,9.539999961853027,-0.03962462027056113
8953,2008-08-11,9.800000190734863,9.90999984741211,9.5,9.579999923706056,3348100.0,0.021897813848345216,-1.1578932838761329,1.3750029802350545,47.297301128711695,41.7036945908833,-0.3824421535354183,-0.03252860103697941,1.1526018646770915,2.448718999848916,32.165345867196436,0.4099998474121094,-0.55394071912405,0.1185002326965332,-0.85008582143724,1.0870862868303064,-0.3657927943703534,0.6027932597634198,0.5213525025579919,84.93154443079982,32.36440202729673,0.48429302706688615,8,-0.3400001525878906,0.034999847412109375,1.5924997329711914,2.484999656677246,-1.5500001907348633,0,-0.10714287452030424,3.444443267070741,9.59000015258789,-1.0487816224564799,9.359999656677246,3.4705624961432733,9.489999771118164,-0.10714287452030424
8954,2008-08-12,9.8100004196167,9.890000343322754,9.65999984741211,9.859999656677246,2893500.0,0.001020431498694352,3.1818039950062422,-0.22726898351446082,39.628504270715744,41.54651884765442,-0.35797417279398047,-0.0423366347571168,1.0559059444677814,2.4233995938724817,30.82074063207677,0.23000049591064453,-0.4779145477854634,0.1270004272460934,-0.8423205663691729,1.0963214208613596,-0.35766006956153973,0.6116609240537265,0.48172522286205677,86.30143965719964,34.78554353807583,0.48466049680763285,8,-0.35000038146972656,0.024999618530273438,1.5824995040893555,2.47499942779541,-1.2600002288818377,1,-0.08664631448639004,-1.1578932838761329,9.800000190734863,3.444443267070741,9.59000015258789,-1.0487816224564799,9.359999656677246,-0.08664631448639004
8955,2008-08-13,9.829999923706056,9.989999771118164,9.649999618530273,9.890000343322754,2759700.0,0.002038685344943003,1.6153930799731504,1.2000267032882836,67.01028393896502,44.06291196944935,-0.3523166267018585,-0.09559022044278898,0.9537808591681678,2.3797387608728187,29.846563373527413,0.3400001525878906,-0.34309128565090496,0.1649999141693126,-0.7776838868201708,1.107683715158796,-0.3063419863254282,0.6363418146640534,0.432691208974882,79.74685377999117,22.980696398872958,0.4713419004947413,8,-0.32999992370605646,0.005000114440916192,1.5499999523162824,2.454999923706053,-1.1700000762939453,2,-0.09460837359042007,3.1818039950062422,9.8100004196167,-1.1578932838761329,9.800000190734863,3.444443267070741,9.59000015258789,-0.09460837359042007
8956,2008-08-14,9.90999984741211,10.029999732971193,9.600000381469727,9.699999809265137,1784300.0,0.00813834428555027,-1.0975634718490952,-3.499976158308933,67.01028393896496,46.542791709239204,-0.3885190829341987,-0.228247073953737,0.7912140953661471,2.2812523122297446,29.694627986943157,0.4299993515014666,-0.2860245317818766,0.2709998607635491,-0.6094760871437472,1.1514758086708454,-0.16923811319009907,0.7112378347171973,0.3242374656669682,85.5421811337923,23.390959543922037,0.4402379739536483,8,-0.30499982833862305,-0.14499998092651367,1.3075001239776611,2.375,-1.559999465942381,3,-0.12008068604502109,1.6153930799731504,9.829999923706056,3.1818039950062422,9.8100004196167,-1.1578932838761329,9.800000190734863,-0.12008068604502109
8957,2008-08-15,9.84000015258789,9.979999542236328,9.770000457763672,9.84000015258789,1557200.0,-0.007063541463373291,-2.0,0.0,74.71263737829707,50.02755643441664,-0.26134858409755424,-0.21245751117003664,0.7867697096471513,2.336002870492827,29.63603971105418,0.20999908447265625,-0.23343627422350366,0.22850017547607493,-0.5850242583429957,1.0420246092951455,-0.17826204143346125,0.6352623923856111,0.36635241728136236,64.15100450746274,-4.702078573150587,0.4067622169095355,8,-0.2350001335144043,-0.07500028610229492,1.2699997425079346,2.359999656677246,-1.6800003051757795,4,-0.1605690954476784,-1.0975634718490952,9.90999984741211,1.6153930799731504,9.829999923706056,3.1818039950062422,9.8100004196167,-0.1605690954476784
8958,2008-08-18,9.630000114440918,9.869999885559082,9.5,9.81999969482422,2677200.0,-0.021341466960419053,1.5517236843403368,-100.0,58.8607461229841,51.92628841289641,0.010941406634428219,-0.07398312002410101,0.9257652798807356,2.5258650428727254,30.065667596593094,0.36999988555908203,-0.19870950198334114,0.06150012016296458,-0.6396650630985175,0.7626653034244466,-0.28908247146777555,0.4120827117937047,0.5490254070827074,24.528335837479336,-47.500345692361066,0.350582591630741,8,-0.02500009536743164,0.13499975204467773,1.2350001335144043,2.375,-1.5600004196166992,0,-0.11007273177776478,-2.0,9.84000015258789,-1.0975634718490952,9.90999984741211,1.6153930799731504,9.829999923706056,-0.11007273177776478
8959,2008-08-19,9.4399995803833,9.600000381469727,9.399999618530273,9.520000457763672,1687500.0,-0.019730065607444502,-1.4999970197826826,0.4210581792811248,50.295836284172175,53.348048704573245,0.20703732572154188,0.07579872355588257,1.0494714317699394,2.6960151446993272,29.99466499093017,0.23000049591064453,-0.16226399279958414,-0.10050039291381907,-0.7732629607865036,0.5722621749588654,-0.4368816768501613,0.2358808910225232,0.7122454337616091,6.349199140784992,-62.286879137593345,0.3363812839363424,8,0.17500019073486328,0.3250002861022949,1.3700006008148193,2.565000534057617,-1.2899999618530291,1,-0.12605928318642812,1.5517236843403368,9.630000114440918,-2.0,9.84000015258789,-1.0975634718490952,9.90999984741211,-0.12605928318642812
8960,2008-08-20,9.479999542236328,9.739999771118164,9.34000015258789,9.5,2231600.0,0.004237284282951448,-1.6666709052299633,0.25000298019955414,53.2934008633317,55.20027446368789,0.1849154934293047,-0.04528159455259484,0.9454988486589144,2.6360361477916854,30.510917211725165,0.39999961853027344,-0.10986395909649893,-0.010500431060791016,-0.5174823901693593,0.49648152804777723,-0.26399141061507514,0.2429905484934931,0.6460005746774407,20.28977895474462,-46.52766217031133,0.25349097955428396,8,0.13500022888183594,0.2850003242492676,1.2175004482269287,2.4950003623962402,-1.1699991226196271,2,-0.09810120215280937,-1.4999970197826826,9.4399995803833,1.5517236843403368,9.630000114440918,-2.0,9.84000015258789,-0.09810120215280937
8961,2008-08-21,9.479999542236328,9.619999885559082,9.25,9.25,1579400.0,0.0,-2.2173967127195526,-11.49971390425329,55.624975040575826,57.08155210741313,0.22766943942238704,-0.02199407311898227,0.9205046519063576,2.607870707266006,29.56999349890326,0.36999988555908203,-0.0700269297981162,-0.02600040435791051,-0.510166741417164,0.458165932701343,-0.26808357288753726,0.21608276417171624,0.6202805753909235,31.506806364800248,-34.97270532909875,0.24208316852962655,8,0.16000032424926758,0.2850003242492676,1.017500400543213,2.4950003623962402,-1.7199993133544922,3,-0.08649786228056922,-1.6666709052299633,9.479999542236328,-1.4999970197826826,9.4399995803833,1.5517236843403368,9.630000114440918,-0.08649786228056922
8962,2008-08-22,9.460000038146973,9.609999656677246,9.359999656677246,9.470000267028807,2955500.0,-0.0021096524319702548,-1.3809411358661592,-0.043479342543902844,57.05128871320637,58.16532850569032,0.2539999718140642,0.015330787970782467,0.8941299564940426,2.598025162894391,28.578221099456364,0.25,-0.006462316808811153,-0.05649991035461355,-0.5261819903644618,0.4131821696552347,-0.2913409503595368,0.17834112965030968,0.6150744801794925,33.870980146650524,-33.443687233898885,0.234841040004924,8,0.17999982833862305,0.30499982833862305,0.9999997615814209,2.5149998664855957,-1.6500000953674316,4,-0.11733611545467515,-2.2173967127195526,9.479999542236328,-1.6666709052299633,9.479999542236328,-1.4999970197826826,9.4399995803833,-0.11733611545467515
8963,2008-08-25,9.40999984741211,9.539999961853027,9.369999885559082,9.399999618530273,1789400.0,-0.005285432403090873,-3.85716621253406,-1.0000000000001776,45.03816516032279,58.76640193786888,0.2714015926626807,0.10455800661187453,0.8978307078115861,2.610241674650407,27.35361214688819,0.1700000762939453,0.07518007801468052,-0.12800011634826625,-0.5285577644308521,0.2725575317343196,-0.3282789403895592,0.07227870769302669,0.6403731835995838,32.65304533653041,-30.117105252068605,0.2002788240412929,8,0.23000001907348633,0.35500001907348633,1.0250000953674316,2.565000057220459,-1.6700000762939453,0,-0.13283740916784037,-1.3809411358661592,9.460000038146973,-2.2173967127195526,9.479999542236328,-1.6666709052299633,9.479999542236328,-0.13283740916784037
8964,2008-08-26,9.270000457763672,9.420000076293944,9.170000076293944,9.420000076293944,1229300.0,-0.014877724964781902,2.3333418104600057,-14.99961853900421,42.142879525015566,56.0033570029856,0.3651455367524683,0.2511323909070864,0.9808897784849098,2.711100033185609,26.789465880455154,0.25,0.1315049949585454,-0.2639995098114021,-0.6739495536771578,0.14595053405435365,-0.46897453174427994,-0.05902448787852421,0.7561651156795453,17.543935966591523,-40.38660242813599,0.20497502193287775,8,0.3299994468688965,0.49499940872192383,1.1649994850158691,2.7049994468688965,-2.1200003623962393,1,-0.12944991409730155,-3.85716621253406,9.40999984741211,-1.3809411358661592,9.460000038146973,-2.2173967127195526,9.479999542236328,-0.12944991409730155
8965,2008-08-27,9.350000381469727,9.5,9.229999542236328,9.229999542236328,1301300.0,0.008629980556155603,-3.4999761583088294,-0.8000076294139433,49.62965631682346,54.072176156081,0.23456426231015648,0.17373948744422663,0.8453170580814202,2.5955396835240876,26.32264859768948,0.2700004577636719,0.1307818200385622,-0.17999958992004395,-0.5957425143411292,0.23574333450104135,-0.3878710521305866,0.0278718722904987,0.6524418835563832,40.00008477108651,-17.36912129747956,0.20787146221054284,8,0.22499942779541016,0.41499948501586914,1.044999599456787,2.624999523162842,-2.450000286102294,2,-0.12834232235088172,2.3333418104600057,9.270000457763672,-3.85716621253406,9.40999984741211,-1.3809411358661592,9.460000038146973,-0.12834232235088172
8966,2008-08-28,9.520000457763672,9.579999923706056,9.380000114440918,9.380000114440918,1410100.0,0.01818182559979986,-1.8571331257961712,1.1666613685130731,47.2868314479153,51.02486438603858,0.003827490219295626,0.016393785950116424,0.6376598997211609,2.397791920836889,25.73106025913851,0.2299995422363299,0.16143258236414937,-0.01749954223632777,-0.42644563454093465,0.3914465500682791,-0.2219725883886312,0.18697350391597567,0.4591929650136741,79.54561710373177,25.352139199670603,0.20447304615230386,8,-4.76837158203125e-07,-0.08500051498413086,0.8399994373321533,2.4549994468688965,-2.770000457763672,3,-0.12710083823159923,-3.4999761583088294,9.350000381469727,2.3333418104600057,9.270000457763672,-3.85716621253406,9.40999984741211,-0.12710083823159923
8967,2008-08-29,9.329999923706056,9.550000190734863,9.270000457763672,9.420000076293944,1820400.0,-0.01995803833209564,-1.6666757493188011,-0.642856656289782,31.496045253741343,47.98434206723383,0.12725927789031388,0.22003855233208647,0.7763806099466084,2.5592969100119003,24.937910181364856,0.2799997329711914,0.1012100998789176,-0.2090000629425024,-0.6144836413017476,0.1964835154167428,-0.411741852122125,-0.006258273762879796,0.6264096336674996,39.024367550870934,-10.814947186681593,0.20274178917962216,8,0.12499999999999822,0.1449999809265119,0.6575000286102277,2.340000152587889,-3.1399998664855975,4,-0.16827435237540567,-1.8571331257961712,9.520000457763672,-3.4999761583088294,9.350000381469727,2.3333418104600057,9.270000457763672,-0.16827435237540567
8968,2008-09-02,9.3100004196167,9.550000190734863,9.18000030517578,9.18000030517578,2027500.0,-0.0021435695876632632,-4.692300920661574,-1.444443267070818,30.468731373530744,45.78133041049589,0.10850356514378134,0.2588211127023392,0.7547715134302599,2.5508743061037737,24.39602115616858,0.3699998855590838,0.029125466969748715,-0.2324995994567871,-0.6282068535007621,0.1632076545871879,-0.4303532264787755,-0.03464597243479872,0.6240809496611437,34.14643790880093,-10.622932479926185,0.19785362702198775,9,0.14499950408935547,0.16499948501586914,0.6724996566772461,2.359999656677246,-3.2400002479553214,1,-0.1611171223662431,-1.6666757493188011,9.329999923706056,-1.8571331257961712,9.520000457763672,-3.4999761583088294,9.350000381469727,-0.1611171223662431
8969,2008-09-03,9.130000114440918,9.34000015258789,9.029999732971193,9.34000015258789,3534100.0,-0.019334081317172735,1.9523844124231782,-1.6153834867769283,25.69444398453183,42.714779646184795,0.2680995906158756,0.42849974925657186,0.8934374931819171,2.7065460812092397,24.114252730722253,0.31000041961669744,-0.060945143795191115,-0.3919999122619622,-0.8286185038764735,0.04461867935254915,-0.6103092080692178,-0.17369061645470651,0.7821996305031256,18.181881234643356,-21.247539069341855,0.21830929580725594,9,0.19499969482421875,0.3449997901916504,0.8499999046325684,2.5399999618530273,-3.320000171661377,2,-0.15224538071190064,-4.692300920661574,9.3100004196167,-1.6666757493188011,9.329999923706056,-1.8571331257961712,9.520000457763672,-0.15224538071190064
8970,2008-09-04,8.899999618530273,9.149999618530273,8.869999885559082,9.149999618530273,3732100.0,-0.025191729794926565,1.2399978637695312,1.1904759742235502,18.23898956116591,38.56078125958369,0.4550258224862418,0.6451075741615213,1.0785788135620784,2.913348033844912,23.765637713291042,0.2799997329711914,-0.11081401354262965,-0.5925004005432122,-1.1103858799563646,-0.07461492113005974,-0.8514431402497884,-0.33355766083663596,0.9907561345666469,4.225314275966458,-28.157859921389292,0.258942739706576,9,0.3400001525878906,0.5500001907348633,1.080000400543213,2.770000457763672,-3.169999599456787,3,-0.19662916833381083,1.9523844124231782,9.130000114440918,-4.692300920661574,9.3100004196167,-1.6666757493188011,9.329999923706056,-0.19662916833381083
8971,2008-09-05,9.18000030517578,9.210000038146973,8.850000381469727,8.899999618530273,4031700.0,0.031460752656947255,1.1176440889048458,-1.1200027465820241,31.666682561228427,35.740269464919486,0.14303688682522342,0.3698950773834877,0.7463763023273717,2.6107431175828797,23.5006189780729,0.3599996566772461,-0.12615089905891352,-0.3034997463226343,-0.837098302959248,0.23009881031397939,-0.5702990246409403,-0.03670046800432836,0.68974033591096,47.142859089131534,18.002397760341307,0.2667992783183065,9,0.03499984741211115,0.2599997520446795,0.7999997138977069,2.489999771118166,-2.9300003051757795,4,-0.24836602767026694,1.2399978637695312,8.899999618530273,1.9523844124231782,9.130000114440918,-4.692300920661574,9.3100004196167,-0.24836602767026694
8972,2008-09-08,9.210000038146973,9.510000228881836,9.010000228881836,9.43000030517578,3242400.0,0.0032679446594656714,1.631578154841527,-0.7857133125796132,37.037041397685506,34.85125571351534,0.08252353020340308,0.32671801466316985,0.6821450782677445,2.5526553016007796,22.815055618011236,0.5,-0.15186888248896935,-0.2545000076293942,-0.7990800437431194,0.290080028484331,-0.5267900256862568,0.017790010427468417,0.6391457931697904,51.42853639562781,20.808074590391094,0.2722900180568625,9,0.005000114440917969,0.23000001907348633,0.7699999809265137,2.4600000381469727,-3.110000133514405,0,-0.2671009802342974,1.1176440889048458,9.18000030517578,1.2399978637695312,8.899999618530273,1.9523844124231782,9.130000114440918,-0.2671009802342974
8973,2008-09-09,8.75,9.420000076293944,8.75,9.34000015258789,2607400.0,-0.04994571511853363,-1.2711861119193035,2.681815620299388,31.74604616287442,33.69605200661077,0.49065467758476267,0.7420675440073836,1.1025073479364664,2.9892714472669883,23.127022061421254,0.6700000762939435,-0.19627558754837793,-0.6620000362396237,-1.2692405890867828,-0.0547594833924645,-0.9656203126632033,-0.3583797598160441,1.0789629177421851,0.0,-32.29888881557406,0.3036202764235792,9,0.41499996185302734,0.6399998664855957,1.1875,2.7100000381469727,-3.070000171661378,1,-0.2925714220319475,1.631578154841527,9.210000038146973,1.1176440889048458,9.18000030517578,1.2399978637695312,8.899999618530273,-0.2925714220319475
8974,2008-09-10,8.960000038146973,9.039999961853027,8.670000076293945,8.859999656677246,2411500.0,0.024000004359653992,1.8461504603308514,-0.16949212814793263,37.37865538430058,32.334829680774895,0.2593277583557807,0.4902583424041822,0.8428868746544822,2.7522407862010745,23.514263982938726,0.36999988555908203,-0.2406626951665114,-0.4094999790191647,-1.0184325798246654,0.19943262178633603,-0.7139662794219142,-0.10503367861641522,0.8258043628855258,34.52379871117752,0.676680813666394,0.30446630040275036,9,0.16499996185302734,0.3899998664855957,0.9774999618530273,2.4000000953674316,-3.0300002098083505,2,-0.32254462658275596,-1.2711861119193035,8.75,1.631578154841527,9.210000038146973,1.1176440889048458,9.18000030517578,-0.32254462658275596
8975,2008-09-11,8.899999618530273,9.0,8.640000343322754,8.760000228881836,2777000.0,-0.006696475375139399,1.1176440889048458,1.3999885559518588,36.32076193149563,31.11637751228382,0.2780194339424291,0.5027914857197189,0.8457437475007605,2.782032521804039,24.211675130870127,0.3599996566772461,-0.26452887765083766,-0.4230003833770759,-1.0258742491326647,0.17987348237851286,-0.7244373162548694,-0.12156345049928241,0.8188565230179119,29.884978092892272,-4.082272720162745,0.301436932877794,9,0.19500064849853516,0.4350004196166992,0.765000581741333,2.460000514984131,-3.0899996757507324,3,-0.34719098968467244,1.8461504603308514,8.960000038146973,-1.2711861119193035,8.75,1.631578154841527,9.210000038146973,-0.34719098968467244
8976,2008-09-12,8.720000267028809,8.84000015258789,8.590000152587889,8.760000228881836,2570000.0,-0.020224647102983773,1.5000023841880825,-0.28571525885558585,33.77193973114758,31.369254676440068,0.3716922301052854,0.6209019280022474,0.9875739199256888,2.9352599649795934,24.888296050954313,0.3099994659423846,-0.2793096296363906,-0.5434997558593757,-1.137266532176973,0.05026702045822162,-0.8403831440181744,-0.24661636770057704,0.9125474106613414,14.130446050026599,-19.029041368440637,0.29688338815879906,9,0.34999990463256836,0.5899996757507324,0.9549999237060547,2.6399998664855957,-2.630000114440917,4,-0.34288992619195346,1.1176440889048458,8.899999618530273,1.8461504603308514,8.960000038146973,-1.2711861119193035,8.75,-0.34288992619195346
8977,2008-09-15,8.260000228881836,8.689999580383299,8.210000038146973,8.359999656677246,3710300.0,-0.05275229633722356,-3.799999999999982,2.4999880790596762,28.624546650263937,31.16434526274376,0.7419781032245236,1.008151611856018,1.4110096970048147,3.3465405078115555,25.86105470391572,0.5100002288818359,-0.32803316901242496,-0.9244997978210456,-1.6088349921151188,-0.24016460352697244,-1.2666673949680813,-0.5823322006740099,1.2682926962980883,4.132247037895554,-27.889570224809432,0.3421675971470365,9,0.5999999046325684,0.8599996566772461,1.4249999523162842,3.0999999046325684,-2.3500003814697275,0,-0.24334142532510938,1.5000023841880825,8.720000267028809,1.1176440889048458,8.899999618530273,1.8461504603308514,8.960000038146973,-0.24334142532510938
8978,2008-09-16,8.569999694824219,8.739999771118164,8.020000457763674,8.140000343322754,4015100.0,0.03753020064799051,-1.1492544961532773,-4.300018119915695,37.76222703579412,32.50521004621734,0.35310320914894966,0.6478852567920903,1.0614914793820098,2.987053837225494,26.47363469869316,0.7199993133544904,-0.384368098623991,-0.5615003108978271,-1.2644946451469767,0.14149402335132244,-0.9129974780224028,-0.21000314377325147,0.8000980839117506,53.92152004540232,19.239345406381553,0.3514971671245752,9,0.19500064849853516,0.45500040054321467,0.9850003719329834,2.7900004386901855,-3.0899996757507324,1,-0.28821468823194796,-3.799999999999982,8.260000228881836,1.5000023841880825,8.720000267028809,1.1176440889048458,8.899999618530273,-0.28821468823194796
8979,2008-09-17,8.25,8.680000305175781,8.130000114440918,8.300000190734862,4108600.0,-0.03733952231264137,-2.7931052626386528,-0.11627968870248674,32.25806054662144,34.06288460015685,0.598037601005732,0.9214028825948954,1.3300244999670596,3.253766110322003,26.936024059617043,0.5500001907348633,-0.41544159904852407,-0.8220000267028809,-1.6112061880003417,-0.032793865405420064,-1.2166031073516113,-0.42739694605415046,0.9310841537998478,23.469352007193294,-10.104740339946986,0.3946030806487302,9,0.5150003433227539,0.7750000953674334,1.3975000381469727,3.1100001335144043,-3.3400001525878915,2,-0.3115151723225913,-1.1492544961532773,8.569999694824219,-3.799999999999982,8.260000228881836,1.5000023841880825,8.720000267028809,-0.3115151723225913
8980,2008-09-18,8.550000190734862,8.550000190734862,8.069999694824219,8.399999618530272,6320900.0,0.036363659483013455,5.399982198147312,-3.0000000000001066,34.98451829563365,34.43153301509076,0.27174588683429945,0.5777802010994844,0.9996805238659174,2.9058334469982654,27.890822775301764,0.48000049591064275,-0.44099658824346477,-0.4754998683929461,-1.2730349550030766,0.3220352182171844,-0.8742674116980105,-0.07673232508788175,0.46853224561992235,64.63413783157611,35.35186043338348,0.3987675433050651,9,0.2150001525878924,0.4749999046325719,1.0974998474121112,2.809999942779543,-3.830000400543211,3,-0.3064327840875818,-2.7931052626386528,8.25,-1.1492544961532773,8.569999694824219,-3.799999999999982,8.260000228881836,-0.3064327840875818
8981,2008-09-19,8.659999847412111,9.970000267028807,8.550000190734862,8.760000228881836,5331600.0,0.012865456634310934,-7.875008940705144,-0.6666666666666549,39.36507686615922,34.690203622698945,0.08965531531578286,0.4249877396639228,0.8577329889389613,2.748533365866221,27.65239918723782,1.4200000762939453,-0.441638190369952,-0.3245002269744859,-1.1078393909883886,0.4588389370394168,-0.7161698089814372,0.06716935503246546,-0.6399993896484375,32.82048473069463,4.57345111331281,0.3916695820069517,9,0.3350005149841291,0.36500024795532227,1.0075001716613752,2.6750001907348615,-3.980000019073488,4,-0.329099301945628,5.399982198147312,8.550000190734862,-2.7931052626386528,8.25,-1.1492544961532773,8.569999694824219,-0.329099301945628
8982,2008-09-22,8.350000381469728,8.739999771118164,8.329999923706055,8.649999618530272,2112500.0,-0.03579670570491067,-1.411762725936564,2.9999809265864488,36.046509371376104,35.16803286808803,0.29595800133231975,0.6825602439258311,1.1440964600078605,3.0107059532087828,27.235444370678508,0.4099998474121094,-0.4149299641642834,-0.5789997100830053,-1.3776275927081567,0.21962817254214606,-0.978313651395581,-0.17968576877042963,-0.2909999275207529,16.923074665859417,-10.140769117860376,0.3993139413125761,9,0.6449999809265119,0.6499996185302717,1.3349995613098127,2.7449998855590803,-3.2100005149841317,0,-0.27065869768068707,-7.875008940705144,8.659999847412111,5.399982198147312,8.550000190734862,-2.7931052626386528,8.25,-0.27065869768068707
8983,2008-09-23,8.159999847412111,8.479999542236326,8.119999885559082,8.359999656677246,3429400.0,-0.02275455393741843,-1.5714285714285587,0.6666677263074928,35.94202433832278,35.00840719631272,0.4397054616808749,0.8159463393861461,1.3109896577814162,3.1409105763338054,26.899623452742432,0.3599996566772443,-0.4384814990991579,-0.7065002441406225,-1.5414545714332135,0.1284540831519685,-1.123977407786919,-0.2890230804943261,-0.06277939720153825,4.73684870965404,-22.48178748768027,0.4174771636462955,9,0.8350005149841291,0.8350005149841291,1.5250000953674299,2.890000343322752,-3.3799996376037615,1,-0.2757352992737586,-1.411762725936564,8.350000381469728,-7.875008940705144,8.659999847412111,5.399982198147312,8.550000190734862,-0.2757352992737586
8984,2008-09-24,8.069999694824219,8.329999923706055,8.0,8.199999809265138,2729200.0,-0.01102943067044726,-1.4444483690373169,0.650001192094047,37.46223477909616,35.13523751271278,0.4360364494690341,0.8552869438012642,1.3747483390276436,3.1717407924720895,26.210761147313043,0.3299999237060547,-0.4876298817541027,-0.7365003585815426,-1.6203980313993895,0.14739731423630342,-1.1784491949904652,-0.29455152217262004,1.900000572204588,3.553283519590262,-25.476114794775025,0.441948836408923,9,0.9150004386901855,0.9150004386901855,1.6150002479553223,2.880000591278076,-3.369999885559082,2,-0.32094173156064143,-1.5714285714285587,8.159999847412111,-1.411762725936564,8.350000381469728,-7.875008940705144,8.659999847412111,-0.32094173156064143
8985,2008-09-25,8.149999618530272,8.340000152587889,7.989999771118164,8.050000190734862,2894300.0,0.00991324990475051,-2.1818177877383995,-0.7692256904962665,33.44049652414701,35.09841048971271,0.26648467259438924,0.7175664717057177,1.2556779650584744,3.0333934434847354,25.778004921259047,0.3500003814697248,-0.4884673959624326,-0.5965003967285174,-1.4879400164205752,0.29493922296354036,-1.0422202065745463,-0.15078058688248852,1.7806006431579586,8.080798350432755,-17.886652328437236,0.44571980984602894,9,0.8300004005432147,0.8300004005432147,1.5400002002716082,2.7050004005432147,-3.0499997138977033,3,-0.3975460027938563,-1.4444483690373169,8.069999694824219,-1.5714285714285587,8.159999847412111,-1.411762725936564,8.350000381469728,-0.3975460027938563
8986,2008-09-26,8.310000419616701,8.319999694824219,7.880000114440918,8.109999656677246,2206300.0,0.019632001052201753,3.0000086697935724,2.0000190735954857,36.11111601684358,35.93025153044378,0.04716964633972154,0.4872491004757631,1.0499232645198333,2.8121898326853785,25.685798532978133,0.4399995803833008,-0.5152024082446083,-0.3759995937347398,-1.2087099163647714,0.45671072889529185,-0.7923547550497556,0.04035556758027603,1.5429758224487262,50.000055446203525,26.1274567801128,0.41635516131501593,9,0.6149997711181623,0.6149997711181623,1.3799993991851789,2.379999637603758,-3.120000362396242,4,-0.4320096808840642,-2.1818177877383995,8.149999618530272,-1.4444483690373169,8.069999694824219,-1.5714285714285587,8.159999847412111,-0.4320096808840642
8987,2008-09-29,7.760000228881836,8.239999771118164,7.699999809265138,8.130000114440918,4081400.0,-0.06618533850329622,-1.204078216748447,-1.849992370634556,35.13513823122912,35.638352774381005,0.5797533907987571,0.9629700607801173,1.5481246748558846,3.300680423399932,25.464173508668974,0.6100006103515634,-0.5525095944809184,-0.8474997997283928,-1.7196629364399882,0.024663336983203443,-1.2835813680841905,-0.41141823137259514,1.9745974455261202,7.692364122759847,-18.406827273494997,0.43608156835579803,9,1.0749998092651367,1.0749998092651367,1.9424996376037598,2.7899999618530273,-2.1600003242492676,0,-0.3969072564044267,3.0000086697935724,8.310000419616701,-2.1818177877383995,8.149999618530272,-1.4444483690373169,8.069999694824219,-0.3969072564044267
8988,2008-09-30,7.809999942779541,7.889999866485597,7.539999961853027,7.889999866485597,3181200.0,0.00644326191017508,7.75000596046999,0.21621607689195108,31.861194942035738,35.59425659609371,0.4588650392099396,0.8377859105611094,1.4426154292983995,3.186761666609879,25.137111888434127,0.34999990463256925,-0.5707294989834679,-0.7225000619888302,-1.598276417355752,0.15327629337809245,-1.160388239672292,-0.28461188430536843,1.7618299024169897,33.74998956918972,8.356386601866287,0.43788817768346133,9,0.945000171661377,0.945000171661377,1.8924999237060547,2.6649999618530273,-2.489999771118164,1,-0.34186941048090513,-1.204078216748447,7.760000228881836,3.0000086697935724,8.310000419616701,-2.1818177877383995,8.149999618530272,-0.34186941048090513
8989,2008-10-01,7.739999771118164,7.869999885559082,7.610000133514403,7.760000228881836,2236400.0,-0.008962890163154658,1.166666666666674,0.2500059604701591,31.76100496900412,35.236088448690424,0.5016697226471862,0.8414531391210502,1.4709447488551035,3.195299606030339,24.470343108056625,0.2599997520446786,-0.5329130489815235,-0.7230002164840705,-1.6194986984153683,0.17349826544722724,-1.1712494574497185,-0.27475097551842254,1.6286470857440172,24.999970197684775,0.1672877286192076,0.4482492409656488,10,1.015000343322754,1.015000343322754,1.9625000953674316,2.685000419616699,-2.6999998092651367,2,-0.3824288951990752,7.75000596046999,7.809999942779541,-1.204078216748447,7.760000228881836,3.0000086697935724,8.310000419616701,-0.3824288951990752
8990,2008-10-02,7.1500000953674325,7.75,7.130000114440918,7.679999828338622,2949400.0,-0.07622735054234975,-1.1754393596659127,26.49938012588204,28.133700369582087,33.98815772684852,0.9746945424173754,1.3635341530966487,1.9960843746509047,3.716908161844567,23.741448632926204,0.619999885559082,-0.5632295672749645,-1.22549991607666,-2.2715446350083957,-0.1794551971449252,-1.7485222755425278,-0.7024775566107921,2.0357820719938333,1.6806712587304051,-23.49346397162634,0.5230223594658674,10,0.7849998474121085,1.4000000953674308,2.5324997901916495,3.2750000953674308,-2.1399998664855966,3,-0.3426573781012505,1.166666666666674,7.739999771118164,7.75000596046999,7.809999942779541,-1.204078216748447,7.760000228881836,-0.3426573781012505
8991,2008-10-03,6.9000000953674325,7.420000076293945,6.880000114440918,7.210000038146973,4614900.0,-0.034965034498667724,-2.0857149085221725,0.5849058471061371,29.881652672623233,33.30317364920931,1.0602841292532759,1.5114574042049211,2.219213688550849,3.899562410645795,23.349065675093854,0.5399999618530273,-0.5555779157636636,-1.3614999055862418,-2.528362961946349,-0.19463684922613478,-1.9449314337662953,-0.7780683774061883,2.0390882256433924,1.4705872040716947,-25.276085930057892,0.5834315281800537,10,0.7799997329711896,1.5250000953674308,2.7699997425079337,3.5250000953674308,-2.300000190734864,4,-0.26086958925455095,-1.1754393596659127,7.1500000953674325,1.166666666666674,7.739999771118164,7.75000596046999,7.809999942779541,-0.26086958925455095
8992,2008-10-06,6.75,6.8499999046325675,6.360000133514403,6.820000171661378,5214800.0,-0.021739143955684992,6.538479031944614,0.22580704703922877,21.739137517159534,31.72507511352451,1.0722107066705941,1.5470279082759895,2.33746703703809,3.9769883673131545,24.295948952869985,0.5399999618530291,-0.5876565527959912,-1.388499999046326,-2.6492311600343488,-0.1277688380583033,-2.0188655795403374,-0.7581344185523147,1.9008159720910385,25.49019180076808,2.0908610775397634,0.6303655804940111,10,0.6000001430511457,1.4150002002716047,2.7274999618530273,3.5950002670288086,-2.1999998092651367,0,-0.23111110263400603,-2.0857149085221725,6.9000000953674325,-1.1754393596659127,7.1500000953674325,1.166666666666674,7.739999771118164,-0.23111110263400603
8993,2008-10-07,6.190000057220459,6.96999979019165,6.179999828338622,6.96999979019165,4228300.0,-0.08296295448585789,1.0256416212958015,11.142826002547524,20.23121913048351,29.810517819234214,1.478901121446829,2.008375946550199,2.8672626889810786,4.456748559930093,24.78641506631096,0.7899999618530282,-0.6702728619046834,-1.8204999446868904,-3.3175070868937837,-0.3234928024799979,-2.569003515790337,-1.0719963735834437,2.0942853806983184,0.5917294996003838,-21.85695140479241,0.7485035711034463,10,1.069999933242796,1.884999990463255,3.2749998569488525,4.019999980926514,-2.0,1,-0.09531504800224877,6.538479031944614,6.75,-2.0857149085221725,6.9000000953674325,-1.1754393596659127,7.1500000953674325,-0.09531504800224877
8994,2008-10-08,6.070000171661378,6.5,5.9099998474121085,6.0,5425700.0,-0.019386087956348996,-3.7199922180323948,-0.08974384054560085,12.195124078690469,27.449920880850154,1.4364212902587932,2.0034826666394876,2.9431130696409378,4.495155967196424,25.239540483274798,0.5900001525878915,-0.7261940546042558,-1.7959998369216912,-3.456137981718183,-0.13586169212519827,-2.6260689093199376,-0.9659307645234447,1.8355138565329714,8.695669075039742,-8.069144460430817,0.8300690723982463,10,1.0449995994567862,1.8699998855590794,3.3949997425079337,4.130000114440917,-1.6200003623962411,2,-0.12355848085498877,1.0256416212958015,6.190000057220459,6.538479031944614,6.75,-2.0857149085221725,6.9000000953674325,-0.12355848085498877
8995,2008-10-09,5.809999942779541,6.309999942779541,5.78000020980835,6.170000076293945,4053000.0,-0.042833644403452165,-1.5238106591371736,-5.142846438375695,8.454821357795623,24.376999252067048,1.4858374986323488,2.1292881063108737,3.152453269868314,4.671223486183774,25.701140516036027,0.5299997329711914,-0.7840934529928916,-1.9015000820159909,-3.723693948384456,-0.07930621564752549,-2.8125970152002235,-0.9904031488317582,1.69641124925836,1.8292521593601543,-12.371550122790739,0.9110969331842326,10,1.2000000476837158,2.065000295639037,3.5899999141693115,4.385000228881836,-1.7599997520446777,3,-0.13253011850429397,-3.7199922180323948,6.070000171661378,1.0256416212958015,6.190000057220459,6.538479031944614,6.75,-0.13253011850429397
8996,2008-10-10,5.730000019073486,5.96999979019165,5.25,5.670000076293945,7193100.0,-0.013769350171074612,1.6666684327319,-0.16666644590880492,9.06251019797827,21.480040581705843,1.297861414488021,2.080465932013089,3.181753347562882,4.676671393755814,26.25375939564562,0.7199997901916504,-0.8569318963718526,-1.8319999933242794,-3.79127586769326,0.12727588104470122,-2.8116379305087698,-0.8523620561397891,1.4311289765185045,27.906981257247853,13.470115299913948,0.9796379371844901,10,0.8399999141693115,1.880000114440917,3.614999771118164,4.465000152587891,-1.9700000286102295,4,-0.12565441322774562,-1.5238106591371736,5.809999942779541,-3.7199922180323948,6.070000171661378,1.0256416212958015,6.190000057220459,-0.12565441322774562
8997,2008-10-13,6.25,6.300000190734862,5.920000076293945,6.070000171661378,3481000.0,0.09075043266938687,1.7142844978653147,2.9999999999999853,22.946183061126476,20.489483706049253,0.6047371707290408,1.4779353698044275,2.618307289478704,4.087899081406938,25.769470130324045,0.5700001716613761,-0.9223468256582592,-1.2115000009536745,-3.2254646144391597,0.8024646125318107,-2.2184823076964175,-0.20451769421093147,0.5289031964735926,58.1395419756752,40.72106217198332,1.0069823067427426,10,0.309999942779541,1.3600001335144034,3.077500104904175,3.945000171661377,-2.5499999523162837,0,-0.264000015258789,1.6666684327319,5.730000019073486,-1.5238106591371736,5.809999942779541,-3.7199922180323948,6.070000171661378,-0.264000015258789
8998,2008-10-14,6.0999999046325675,6.53000020980835,5.949999809265138,6.53000020980835,6014700.0,-0.024000015258789253,1.6976743670268406,-2.38889286253568,22.56268182734064,19.46744780141998,0.5438573902892108,1.5108641724080805,2.7241568182733813,4.167237061539857,24.729602675904573,0.580000400543212,-1.0247276444716125,-1.2380001068115245,-3.268614219187662,0.7926140055646131,-2.253307162999593,-0.22269305062345612,-0.8499999046325675,66.40623166458974,45.28271418543808,1.0153070561880686,10,0.40000009536743253,1.510000228881836,3.2275002002716073,4.0950002670288095,-2.829999923706054,1,-0.25409831772629643,1.7142844978653147,6.25,1.6666684327319,5.730000019073486,-1.5238106591371736,5.809999942779541,-0.25409831772629643
8999,2008-10-15,5.679999828338622,6.239999771118164,5.6599998474121085,6.190000057220459,3918100.0,-0.06885247260003746,-1.1090899002456975,1.1860462021610685,18.575072535653334,18.405378042094565,0.7162365161129793,1.821862075567232,3.0845442188937033,4.515650773197913,23.747885071384935,0.5799999237060556,-1.1042692199873025,-1.5295001745224006,-3.640777938416794,0.5817775893719928,-2.5851390564695977,-0.4738612925752035,-0.40439982414245534,33.59373108251324,10.373417897980701,1.0556388819471967,10,0.6550002098083505,1.9300003051757812,3.5975000858306894,4.385000228881837,-2.709999799728393,2,-0.26232391129384636,1.6976743670268406,6.0999999046325675,1.7142844978653147,6.25,1.6666684327319,5.730000019073486,-0.26232391129384636
9000,2008-10-16,5.929999828338622,5.929999828338622,5.4099998474121085,5.630000114440918,4830800.0,0.04401408583723909,2.4666698455841067,-0.5882344691402321,20.398002455592746,17.351639129091176,0.30729564435975654,1.4393082147781726,2.7782193830309803,4.1869674882340435,22.70232366969881,0.5199999809265137,-1.1843769536673934,-1.148500156402589,-3.2345468017135213,0.9375464889083434,-2.1915234790580547,-0.10547683374712324,-0.6293118200302112,53.124977881092406,31.916858770386973,1.0430233226554662,10,0.18000006675720304,1.6800003051757812,3.307500123977662,4.0950002670288095,-2.7899997234344474,3,-0.24957842528102225,-1.1090899002456975,5.679999828338622,1.6976743670268406,6.0999999046325675,1.7142844978653147,6.25,-0.24957842528102225
9001,2008-10-17,5.809999942779541,6.0900001525878915,5.519999980926514,5.809999942779541,4102000.0,-0.020236068976868915,1.0357133733989745,0.0,22.841219189044693,17.47409264818953,0.28655314502765084,1.4069824029896782,2.843529660904384,4.22694714701376,24.51393968142512,0.5700001716613778,-1.2751505859834324,-1.1260000467300415,-3.145477881714587,0.8934777882545033,-2.1357389642223144,-0.11626112923776866,-0.484725690441131,35.71428267323344,12.267900767064507,1.0097389174922724,10,0.2999999523162842,1.8000001907348624,3.4050002098083496,4.200000286102295,-2.3599998950958248,4,-0.302925949979043,2.4666698455841067,5.929999828338622,-1.1090899002456975,5.679999828338622,1.6976743670268406,6.0999999046325675,-0.302925949979043
9002,2008-10-20,6.0900001525878915,6.119999885559082,5.75,5.920000076293945,3411800.0,0.048192807670562,2.2173967127195526,100.0,27.486914752629517,18.280281050650196,-0.10830272522486606,1.000271869523334,2.5035511512337836,3.8682215422651742,26.870609084949866,0.36999988555908203,-1.3005202814993462,-0.7329998254775996,-2.6705957049308333,1.2045960539756342,-1.7017977652042164,0.2357981142490173,-0.7406313811000826,60.714293316916624,36.97790999642172,0.968797939726617,10,-0.2000000476837167,1.519999980926512,3.0999999046325675,3.880000114440917,-2.6500000953674325,0,-0.382594434112538,1.0357133733989745,5.809999942779541,2.4666698455841067,5.929999828338622,-1.1090899002456975,5.679999828338622,-0.382594434112538
9003,2008-10-21,5.9099998474121085,6.1500000953674325,5.869999885559082,5.940000057220459,2648000.0,-0.029556699616714033,-4.090906726430201,-0.1764717432036754,26.717560030517575,19.89388504529765,0.031070013951990383,1.0572718765188691,2.6134749500001613,3.9642974219082676,29.029112751462282,0.2800002098083505,-1.3318445322543129,-0.8005001306533819,-2.671367933814202,1.0703676725074374,-1.735934032233792,0.13493377092702818,-0.5370184471578892,60.24096939279659,35.14985188978785,0.9354339015804097,10,-0.019999742507933682,1.700000286102295,3.0800001621246347,3.870000362396241,-2.2199997901916495,1,-0.3739424461569343,2.2173967127195526,6.0900001525878915,1.0357133733989745,5.809999942779541,2.4666698455841067,5.929999828338622,-0.3739424461569343
9004,2008-10-22,5.480000019073486,5.9000000953674325,5.309999942779541,5.679999828338622,2730300.0,-0.07275801005763338,-1.185185904692611,6.666613685130505,27.851460563421625,22.049067179256095,0.41189187254631765,1.3526369813004635,2.9666344240081806,4.315163628848964,31.29197383530906,0.5999999046325675,-1.3407463945338094,-1.1009999752044681,-2.9338109226715137,0.7318109722625774,-2.017405448937991,-0.18459450147094536,1.0500001907348633,20.238100644411222,-7.491480981993931,0.9164054737335229,10,0.4100000858306885,2.130000114440917,3.4150002002716064,3.9450001716613787,-1.690000057220459,2,-0.40328467709031535,-4.090906726430201,5.9099998474121085,2.2173967127195526,6.0900001525878915,1.0357133733989745,5.809999942779541,-0.40328467709031535
9005,2008-10-23,4.9099998474121085,5.260000228881836,4.699999809265137,5.110000133514403,3961700.0,-0.10401462950318541,1.2399995422367567,1.0000023841880692,25.672372350770686,23.894607418455255,0.9396115452033351,1.7575703835012577,3.4509417654596346,4.804946027324509,33.855126178828634,0.7800002098083496,-1.31148892528598,-1.509000158309937,-3.3306120874925442,0.3126117708726701,-2.4198061229012406,-0.5981941937186335,1.5956003570556652,14.48275839389431,-15.883985522029226,0.9108059645913034,10,0.7050001621246347,2.4250001907348633,3.9850003719329843,4.515000343322757,-1.6199998855590807,3,-0.3951119916682658,-1.185185904692611,5.480000019073486,-4.090906726430201,5.9099998474121085,2.2173967127195526,6.0900001525878915,-0.3951119916682658
9006,2008-10-24,4.71999979019165,5.0,4.539999961853027,4.579999923706055,2998200.0,-0.03869655053464016,-3.1818225167055725,-0.6999983310723337,25.42372979200782,24.169890388553185,1.08541998127538,1.7547957878238662,3.548695343451648,4.912968758760279,36.377593104125175,0.46000003814697266,-1.2543976482908095,-1.5195001840591429,-3.262340970858652,0.22334060274036638,-2.390920577458898,-0.6480797906593878,1.713376398468018,11.180112634258519,-18.98542090023693,0.8714203933997546,10,0.8150002956390381,2.5350003242492667,4.175000429153442,4.705000400543215,-1.2899997234344487,4,-0.3347457109152374,1.2399995422367567,4.9099998474121085,-1.185185904692611,5.480000019073486,-4.090906726430201,5.9099998474121085,-0.3347457109152374
9007,2008-10-27,4.679999828338623,4.9099998474121085,4.5,4.610000133514403,3485400.0,-0.008474568565903118,-1.827585526510499,0.49999829700853154,29.085872942071575,24.894689401301065,0.9826290079688897,1.6361026142077915,3.496338745092535,4.875195704859582,38.68910604588637,0.4099998474121085,-1.1563911171025794,-1.40550012588501,-3.1268151737192103,0.31581492194919036,-2.2661576498021105,-0.5448426019679093,1.639773786712647,10.90907987484325,-22.047344541001046,0.8606575239171003,10,0.690000057220459,1.940000057220459,4.330000400543213,4.745000362396242,-0.929999828338623,0,-0.26282047559210076,-3.1818225167055725,4.71999979019165,1.2399995422367567,4.9099998474121085,-1.185185904692611,5.480000019073486,-0.26282047559210076
9008,2008-10-28,5.139999866485597,5.139999866485597,4.610000133514403,4.9099998474121085,3233000.0,0.09829061004693918,3.608692947993636,3.285728882833771,38.22784651206362,27.07833095423554,0.41586487730355426,1.018010655610639,2.954193159824757,4.34298039862036,40.59942125973029,0.5299997329711932,-1.0537074274859837,-0.8120000839233388,-2.3772490993260282,0.7532489314793507,-1.594624591624684,-0.029375576221993605,1.034191859361572,45.71427306350486,9.288782579957257,0.7826245077013448,10,0.18500018119811923,1.3499999046325666,3.8575003147125235,4.21500015258789,-1.4499998092651376,1,-0.3307392710940844,-1.827585526510499,4.679999828338623,-3.1818225167055725,4.71999979019165,1.2399995422367567,4.9099998474121085,-0.3307392710940844
9009,2008-10-29,4.78000020980835,5.099999904632568,4.760000228881836,4.949999809265137,3686300.0,-0.07003884553082518,-2.238098914398469,-0.739128631995765,37.283954512798445,28.95454784948062,0.7093719573767512,1.2067554394555797,3.2322956009112858,4.6320897254218085,42.61297228147237,0.37999963760376065,-1.0442135291998618,-1.0239997625350954,-2.428959506779922,0.3809599817097311,-1.726479634657509,-0.3215198904126817,1.260256177971045,36.84212177413485,-3.7959948370552326,0.7024798721224135,10,0.5449998378753662,1.6399998664855948,4.215000152587891,4.574999809265137,-1.1100001335144047,2,-0.22803349471643508,3.608692947993636,5.139999866485597,-1.827585526510499,4.679999828338623,-3.1818225167055725,4.71999979019165,-0.22803349471643508
9010,2008-10-30,4.699999809265137,5.019999980926514,4.619999885559082,4.9099998474121085,3436200.0,-0.016736484734677592,-1.1621633464184364,1.2352972525700128,37.283950123076956,30.559295731039754,0.6666542470242636,1.152907034492073,3.2264911154317275,4.641611625995836,43.934859960824944,0.40000009536743164,-1.0272941310158634,-0.9815001487731934,-2.317878317974303,0.3548780204279165,-1.6496892333737483,-0.31331106417263843,1.2170360674919065,31.249976716930732,-10.544204432813459,0.6681890846005549,10,0.6250002384185791,1.7200002670288077,4.285000324249268,4.644999980926514,-0.769999742507935,3,-0.1936169966684299,-2.238098914398469,4.78000020980835,3.608692947993636,5.139999866485597,-1.827585526510499,4.679999828338623,-0.1936169966684299
9011,2008-10-31,5.099999904632568,5.139999866485597,4.619999885559082,4.710000038146973,5024100.0,0.08510640672344483,1.2127668640638063,-1.8571418840059841,35.3689584410413,31.435078363085513,0.17360578159112272,0.6441680113590653,2.74356505922413,4.1927024359514675,44.82509020870905,0.5199999809265146,-0.9405042610910028,-0.4915000438690189,-1.7204881681673676,0.7374880804293298,-1.1059941060181933,0.12299401828015544,0.7036731019839113,93.75000465661371,51.79175072340911,0.6144940621491741,10,0.22500014305114746,1.309999942779541,3.880000114440918,4.239999771118164,-1.059999942779542,4,-0.35490195620110365,-1.1621633464184364,4.699999809265137,-2.238098914398469,4.78000020980835,3.608692947993636,5.139999866485597,-0.35490195620110365
9012,2008-11-03,5.190000057220459,5.400000095367432,5.03000020980835,5.03000020980835,2251200.0,0.017647089072715394,-3.625002980235081,0.4102561594544003,38.242898577867386,32.715671535013264,-0.0642406529794215,0.4546124365328179,2.5706197441947367,4.043601019730113,44.82529980959865,0.36999988555908203,-0.8762556658893441,-0.3234998941421505,-1.4353362980697852,0.7883365097854842,-0.8794180961059679,0.23241830782166684,0.5093791088667023,73.41771540666971,33.1246601500196,0.5559182019638174,11,0.009999990463256836,1.179999828338623,3.7350001335144043,4.09499979019165,-0.9900002479553223,0,-0.33911367457784536,1.2127668640638063,5.099999904632568,-1.1621633464184364,4.699999809265137,-2.238098914398469,4.78000020980835,-0.33911367457784536
9013,2008-11-04,5.599999904632568,5.599999904632568,5.21999979019165,5.4099998474121085,3293400.0,0.0789980429463979,3.0,1.187501490117546,48.96373172206874,35.06147944152961,-0.5842818717666649,-0.001955333629510392,2.082340721025318,3.57708239057607,44.4329964241192,0.4099998474121094,-0.820962436625698,0.11599996089935338,-0.9506505503945144,1.1826504721932212,-0.41732529474758007,0.6493252165462868,0.003428928167619638,100.0,56.42809901604828,0.5333252556469338,11,-0.5499999523162842,0.5950000286102295,3.2350001335144043,3.5949997901916504,-1.6299998760223389,1,-0.3303571314531928,-3.625002980235081,5.190000057220459,1.2127668640638063,5.099999904632568,-1.1621633464184364,4.699999809265137,-0.3303571314531928
9014,2008-11-05,5.320000171661377,5.639999866485597,5.309999942779541,5.53000020980835,2803300.0,-0.04999995316777828,-1.8695583668155302,-1.105263025806916,42.15938813830288,36.893370084588746,-0.3680715582605991,0.230809039811958,2.2837069991258616,3.794369580001973,43.68652847046438,0.3299999237060556,-0.8106967150918347,-0.12649977207183838,-1.158580490662806,0.9055809465191293,-0.6425401313673227,0.38954058722364593,-0.820000171661377,68.62748031293602,25.17904141484405,0.5160403592954839,11,-0.2500002384185791,0.8649997711181641,3.434999942779541,3.794999599456787,-1.260000228881836,2,-0.3063909890686878,3.0,5.599999904632568,-3.625002980235081,5.190000057220459,1.2127668640638063,5.099999904632568,-0.3063909890686878
9015,2008-11-06,5.039999961853027,5.309999942779541,4.949999809265137,5.170000076293945,3500300.0,-0.05263161668675442,-1.3225783626972334,0.6190480515528994,40.49382896289584,38.56782554802075,-0.07564661600974087,0.47449249409829797,2.477619844435715,4.010190749057971,42.94197570591124,0.37000036239624023,-0.7921560018274132,-0.3679999828338625,-1.400434039190638,0.6644340735229131,-0.8842170110122503,0.1482170453445253,-0.5171999645233152,41.17647883801324,-3.1160131424344044,0.5162170281783877,11,0.029999971389770508,1.0850000381469727,3.7150001525878906,4.074999809265137,-1.0999999046325684,3,-0.27182537617626934,-1.8695583668155302,5.320000171661377,3.0,5.599999904632568,-3.625002980235081,5.190000057220459,-0.27182537617626934
9016,2008-11-07,5.010000228881836,5.150000095367432,4.9099998474121085,5.0900001525878915,2329700.0,-0.005952328015526698,1.4000047683761383,0.6153834867769573,35.78947540135255,39.31267026571864,-0.00020591751227438948,0.47198485592425854,2.4139282293763635,3.9836480205547815,41.676165463366,0.24000024795532315,-0.7554705530133257,-0.36199972629547084,-1.3973659340161992,0.6733664814252576,-0.8796828301558355,0.1556833775648938,-0.4648562341690061,13.698682035193283,-27.338572737143966,0.5176831038603643,11,0.11499977111816406,0.9499998092651367,3.232499837875366,3.8999996185302734,-0.8500003814697275,4,-0.21556888478739167,-1.3225783626972334,5.039999961853027,-1.8695583668155302,5.320000171661377,3.0,5.599999904632568,-0.21556888478739167
9017,2008-11-10,4.599999904632568,5.0900001525878915,4.579999923706055,5.03000020980835,2579300.0,-0.08183638832702689,-1.1702125069242841,5.375008940705183,33.74689981912137,38.81478729983617,0.4439378308527999,0.7926740537358885,2.7296664755960354,4.328878563349079,41.41759979001307,0.5100002288818368,-0.6655107687963104,-0.6895000457763674,-1.6927468914072756,0.3137467998545409,-1.1911234685918215,-0.18787662296091323,-0.03295879248428335,1.8867907552966023,-35.20440328475437,0.501623422815454,11,0.5099999904632568,1.1349999904632568,3.452500104904175,4.184999942779541,-0.3600001335144052,0,-0.12173912051945412,1.4000047683761383,5.010000228881836,-1.3225783626972334,5.039999961853027,-1.8695583668155302,5.320000171661377,-0.12173912051945412
9018,2008-11-11,4.550000190734863,4.730000019073486,4.460000038146973,4.699999809265137,2316900.0,-0.010869503246587309,1.571427922670651,0.3488360745905857,37.26027665699276,38.81215642696886,0.4486222403283575,0.7595397318640664,2.6835243730032268,4.318589027282915,41.795107905507976,0.26999998092651367,-0.5559186236307241,-0.6619997739791872,-1.6407981641798832,0.31679861622150884,-1.1513989690795352,-0.17260057887883917,1.0899996757507333,7.6271326848077585,-30.290671762500704,0.48939919510034785,11,0.4999997615814209,1.1649997234344482,3.207499980926512,3.6449997425079346,-0.5300002098083496,1,-0.07692315753797774,-1.1702125069242841,4.599999904632568,1.4000047683761383,5.010000228881836,-1.3225783626972334,5.039999961853027,-0.07692315753797774
9019,2008-11-12,4.190000057220459,4.570000171661377,4.179999828338623,4.46999979019165,1808000.0,-0.07912090514797565,-1.6000006357824734,1.8666696336609743,39.53488694454537,39.06226051824313,0.8002884539453516,1.0563489107617343,2.9470200566719456,4.617191164981971,41.97973485813997,0.3900003433227539,-0.4799747297653312,-0.9474999189376829,-2.000333173471729,0.10533333559636304,-1.4739165462047055,-0.4210832916706604,1.4263998126983655,0.8849759176160507,-38.344960995985716,0.5264166272670228,11,0.7199997901916504,1.1649999618530273,3.4774999618530256,3.9149997234344482,0.09999990463256747,2,-0.05250597269828483,1.571427922670651,4.550000190734863,-1.1702125069242841,4.599999904632568,1.4000047683761383,5.010000228881836,-0.05250597269828483
9020,2008-11-13,4.449999809265137,4.46999979019165,3.829999923706055,4.110000133514403,3797000.0,0.06205244594129078,2.368423562303224,-1.2142857142857175,46.15384615384615,40.26058137522145,0.5599852822950089,0.7165227057924222,2.5989620997550897,4.296681978416197,42.039550496744745,0.6399998664855953,-0.46747447598018965,-0.6135001659393309,-1.6395047114047827,0.41250437952612096,-1.1265024386720563,-0.1004978932066054,1.1089440589904793,46.969682191687774,4.01847919386347,0.5130022727327257,11,0.28500008583068936,0.7300002574920654,3.077500104904174,3.5199999809265137,-0.3099999427795401,3,-0.08764042319138876,-1.6000006357824734,4.190000057220459,1.571427922670651,4.550000190734863,-1.1702125069242841,4.599999904632568,-0.08764042319138876
9021,2008-11-14,4.050000190734863,4.5900001525878915,4.010000228881837,4.389999866485597,2194300.0,-0.08988755857864372,-1.7619070325600734,-1.0,41.860468554802466,40.6625335948809,0.888851374738862,1.0307542588494147,2.8954132734278755,4.628441732764781,42.39572034570505,0.5799999237060547,-0.4322583951327932,-0.9254997968673706,-1.9833322340928943,0.13233264035815306,-1.454416015480132,-0.3965835782546092,1.4052070408477793,17.460335481370766,-28.323549232267023,0.5289162186127617,11,0.6849997043609628,1.1299998760223389,3.3924999237060547,3.854999780654908,0.009999752044677734,4,-0.02716052551455439,2.368423562303224,4.449999809265137,-1.6000006357824734,4.190000057220459,1.571427922670651,4.550000190734863,-0.02716052551455439
9022,2008-11-17,3.759999990463257,4.059999942779541,3.740000009536743,4.010000228881837,2325300.0,-0.07160498434914553,-1.2068945672664604,0.735295520110627,31.351350863716505,38.70560238839732,1.0668665748839885,1.1987047874286088,3.0753931275341913,4.857083907526789,42.94983403347747,0.31999993324279785,-0.3978164564574662,-1.0989999890327455,-2.1532325158091217,-0.044767462256369406,-1.6261162524209336,-0.5718837256445575,1.5976948026467905,2.020200074126503,-41.964293633585456,0.5271162633881881,11,0.9299999475479126,1.3750001192092896,3.3300000429153442,3.8799998760223398,0.4199998378753662,0,0.10638294094771239,-1.7619070325600734,4.050000190734863,2.368423562303224,4.449999809265137,-1.6000006357824734,4.190000057220459,0.10638294094771239
9023,2008-11-18,3.7000000476837163,3.880000114440918,3.5799999237060547,3.7899999618530273,2276700.0,-0.01595743163077723,1.2222218297639746,0.35999931335514396,34.11764400640561,37.812075262630955,0.9264327467206015,1.1432636400456446,3.0372365833023944,4.855073344319097,43.67181147299943,0.3000001907348633,-0.389398784954583,-1.0484999418258663,-2.102180679578805,0.005180795927072435,-1.5753403107023352,-0.5216595729493974,1.5282791627404664,11.881197701362183,-31.64328289398418,0.5268403688764693,11,0.7449998855590816,1.3550000190734859,3.3849999904632564,3.9399998188018803,0.4399998188018803,1,0.1459458693176232,-1.2068945672664604,3.759999990463257,-1.7619070325600734,4.050000190734863,2.368423562303224,4.449999809265137,0.1459458693176232
9024,2008-11-19,3.2699999809265137,3.7899999618530273,3.25,3.7000000476837163,2518800.0,-0.11621623276096771,-1.2978720382200177,4.777783075973506,30.93333319769964,36.74979795538693,1.1566988145344572,1.4748217548116163,3.3552897859145174,5.214184764715615,43.89738374998126,0.5399999618530273,-0.41889399460944166,-1.3680000066757199,-2.553910244246154,-0.18208976910528607,-1.960955125460937,-0.7750448878905027,1.793451300825856,1.4925357200809617,-41.78415273171884,0.5929551187852169,11,0.9300000667572021,1.4749999046325684,3.7850000858306885,4.369999885559083,0.8200001716613778,2,0.22935779950295188,1.2222218297639746,3.7000000476837163,-1.2068945672664604,3.759999990463257,-1.7619070325600734,4.050000190734863,0.22935779950295188
9025,2008-11-20,2.970000028610229,3.3499999046325684,2.9600000381469727,3.25,2958400.0,-0.09174310521900475,-1.599999523162766,0.6511626230697112,20.821914551158656,35.08673563869872,1.2652441629080973,1.7096862589091821,3.539483035391053,5.437957818402094,43.654268270653915,0.3899998664855957,-0.5496746327788955,-1.5709999680519107,-2.962733431613915,-0.17926650448990644,-2.2668666998329132,-0.8751332362709086,1.8758370993318558,0.6134963043659868,-34.78002319814642,0.6958667317810022,11,1.0550000667572026,1.585000038146973,4.002500057220459,4.669999837875368,1.2900002002716078,3,0.4444444176859059,-1.2978720382200177,3.2699999809265137,1.2222218297639746,3.7000000476837163,-1.2068945672664604,3.759999990463257,0.4444444176859059
9026,2008-11-21,3.140000104904175,3.140000104904175,2.799999952316284,3.0,4424600.0,0.05723908237586617,3.8571413974383644,-0.5000004257475054,22.52010274883891,33.83931374200068,0.8963497476065889,1.4917291172536746,3.259066793544279,5.202962841016856,43.3105540364157,0.3400001525878906,-0.637212431823837,-1.3219999074935913,-2.844208792802534,0.2002089778153513,-2.083104350148062,-0.56089546483912,1.441819830466594,26.984139298515768,-3.4508804136393927,0.7611044426544713,11,0.6249998807907104,1.334999918937683,3.71999990940094,4.499999761581422,1.0799996852874747,4,0.3184712510103369,-1.599999523162766,2.970000028610229,-1.2978720382200177,3.2699999809265137,1.2222218297639746,3.7000000476837163,0.3184712510103369
9027,2008-11-24,3.4500000476837163,3.470000028610229,3.1600000858306885,3.2000000476837163,2664700.0,0.0987260931282683,1.1379309210850943,1.7857129476518343,20.385671999953246,31.964357668996286,0.4537879472665107,1.1434828977186497,2.854805814424315,4.832942917883653,42.57559217988698,0.32999992370605424,-0.6979705302543397,-0.9504999756813048,-2.5337873297080526,0.632787378345443,-1.7421436526946787,-0.15885629866793094,0.8467286903983351,60.18518498077975,36.95722042629165,0.7916436770133739,11,0.24500000476837158,1.0249999761581416,3.4099999666213985,4.18999981880188,1.220000028610229,0,0.17681156135211373,3.8571413974383644,3.140000104904175,-1.599999523162766,2.970000028610229,-1.2978720382200177,3.2699999809265137,0.17681156135211373
9028,2008-11-25,3.440000057220459,3.5299999713897705,3.289999961853028,3.5299999713897705,1720600.0,-0.00289854792030253,4.333338631529023,-0.3599996566772461,22.023804962229107,30.01868189318337,0.32383029838578103,1.074693110705585,2.758491371086005,4.779381352198838,42.372507272726715,0.24000000953674272,-0.7476786185611703,-0.8754999756813051,-2.4740845282193877,0.7230845768567775,-1.674792251950346,-0.0762076994122638,0.6172520751390698,64.64647462010167,45.21306115886159,0.7992922762690412,11,0.25499999523162886,1.034999966621399,3.3100000619888306,4.199999809265138,1.7300000190734863,1,0.21511620895613826,1.1379309210850943,3.4500000476837163,3.8571413974383644,3.140000104904175,-1.599999523162766,2.970000028610229,0.21511620895613826
9029,2008-11-26,3.690000057220459,3.690000057220459,3.289999961853028,3.380000114440918,2423600.0,0.07267441739579539,1.5806462529052434,-3.444447093542294,29.72972779467075,28.19377985327499,-0.005088523112553034,0.7787742257529153,2.4132061107209744,4.462955807485926,42.000498719996806,0.4000000953674312,-0.7543204415037348,-0.5709999680519102,-2.1772102514445875,1.035210315340767,-1.3741051097482488,0.2321051736444284,0.16609172633215064,100.0,79.87520130930876,0.8031051416963385,11,0.004999995231628862,0.6599999666213989,3.0600000619888306,3.9499998092651376,1.679999828338623,2,0.12195116593144606,4.333338631529023,3.440000057220459,1.1379309210850943,3.4500000476837163,3.8571413974383644,3.140000104904175,0.12195116593144606
9030,2008-11-28,3.7899999618530273,3.7899999618530273,3.5499999523162837,3.759999990463257,786900.0,0.027100244737636725,15.000015894587127,0.09677411912009684,32.05881758957108,27.104707523804834,-0.23306407719793842,0.6399125226429581,2.207446995218387,4.305698432498861,41.36565378292766,0.2400000095367436,-0.784369296252224,-0.4255000710487362,-2.030905071076612,1.179904928979139,-1.228202571062674,0.3772024289652016,-0.9900000095367432,100.0,75.79635702785824,0.8027025000139376,11,-0.36000001430511475,0.4299999475479126,2.960000157356262,3.8499999046325692,1.4499998092651367,4,0.0791557239457561,1.5806462529052434,3.690000057220459,4.333338631529023,3.440000057220459,1.1379309210850943,3.4500000476837163,0.0791557239457561
9031,2008-12-01,3.289999961853028,3.7999999523162837,3.289999961853028,3.7000000476837163,2571900.0,-0.13192612269988968,-1.4878043107233052,-13.666682561253765,31.232088715229665,27.09145617397296,0.16516110386303007,1.0512577284264686,2.59015105458579,4.743834486623427,41.158106562403816,0.509999990463256,-0.8185840927368422,-0.8350000739097587,-2.4345197475895044,0.764519599769987,-1.6347599107496316,-0.03524023706988588,-0.4702000093460086,20.31248486600509,-6.436737696997536,0.7997598368398728,12,0.050000071525573286,0.9299999475479122,3.18500006198883,4.074999809265137,2.159999847412109,0,0.29483291133002787,15.000015894587127,3.7899999618530273,1.5806462529052434,3.690000057220459,4.333338631529023,3.440000057220459,0.29483291133002787
9032,2008-12-02,3.4300000667572017,3.4800000190734863,3.2000000476837163,3.359999895095825,2699400.0,0.042553223868526,2.2941158321085116,-0.17073209026176503,34.35753879280405,27.11811115023945,-0.02969498151921668,0.8143967787652158,2.3420571726223343,4.548383668110617,41.70035503682442,0.27999997138977006,-0.904510200108128,-0.606999969482422,-2.152562040548615,0.9385621015837713,-1.3797810050155186,0.16578106605067466,-0.570992114257812,38.33334260516835,8.786695010832574,0.7727810355330967,12,-0.13000011444091752,0.7899998426437382,2.9650000333786015,3.8549997806549086,1.8099997043609624,1,0.2303206145944281,-1.4878043107233052,3.289999961853028,15.000015894587127,3.7899999618530273,1.5806462529052434,3.690000057220459,0.2303206145944281
9033,2008-12-03,3.75,3.8199999332427983,3.4300000667572017,3.4300000667572017,4386100.0,0.09329443936289294,-1.4374996740370296,4.571416407245217,43.78530902217792,28.54610846407037,-0.382031214901394,0.3675369865357707,1.921578452205737,4.1758275796268585,42.46504689411323,0.3899998664855966,-0.9376615931535,-0.19450004100799578,-1.5567656074014549,1.1677655253854633,-0.8756328242047253,0.48663274218873376,-0.8533523675079344,88.7096861026553,53.243331734435614,0.6811327831967295,12,-0.440000057220459,0.46999990940093994,2.244999885559082,3.5149998664855966,1.309999942779541,2,0.2453333536783855,2.2941158321085116,3.4300000667572017,-1.4878043107233052,3.289999961853028,15.000015894587127,3.7899999618530273,0.2453333536783855
9034,2008-12-04,3.690000057220459,3.910000085830689,3.5899999141693115,3.5999999046325684,3830700.0,-0.015999984741210893,-4.818177877383649,0.2812505355105917,38.622757098414205,30.52397985820988,-0.2862960308573559,0.3153271524406627,1.8812321661249358,4.181590549475418,43.29229782534302,0.3200001716613774,-0.9065944896006015,-0.17299997806549072,-1.37429928449456,1.0282993283635786,-0.7736496312800254,0.42764967514904395,-0.7379512866833493,69.01408214224784,33.5568909342002,0.6006496532145346,12,-0.33500003814697266,0.529999852180481,2.217499852180481,3.549999713897705,1.4099998474121094,3,0.4010840097895054,-1.4374996740370296,3.75,2.2941158321085116,3.4300000667572017,-1.4878043107233052,3.289999961853028,0.4010840097895054
9035,2008-12-05,3.670000076293945,3.859999895095825,3.4500000476837163,3.690000057220459,5948500.0,-0.005420048947527456,1.2777791023267002,-0.2222216335353756,43.58107923068125,32.86408835619236,-0.17495750020122314,0.23971813465446212,1.7960055635749295,4.140140105556403,43.725697259411945,0.40999984741210893,-0.8906038440804545,-0.12449996471405056,-1.1920002701436965,0.9430003407155954,-0.6582501174288731,0.4092501880007724,-0.6413152005333487,66.19718357155028,27.28771286524156,0.5337501527148228,12,-0.1349999904632564,0.5499998331069951,2.2024999856948857,3.5650000572204585,1.3199996948242192,4,0.4632151972546654,-4.818177877383649,3.690000057220459,-1.4374996740370296,3.75,2.2941158321085116,3.4300000667572017,0.4632151972546654
9036,2008-12-08,3.9300000667572017,3.9800000190734863,3.7799999713897705,3.849999904632568,2903400.0,0.07084468257717624,1.2222219278783957,-4.000011920940235,52.90102536269326,36.476905396496804,-0.34767273932554543,-0.11103408904434842,1.426472574837018,3.815745593392149,44.01395507427406,0.30999994277954146,-0.8121219969910354,0.1895000338554378,-0.7160959975760686,1.0950960652869441,-0.26329798186031583,0.642298049571191,-0.830809974190998,93.58974946791385,47.94800596271452,0.4527980157157532,12,-0.34000003337860063,0.28999984264373824,1.9424999952316289,3.3050000667572017,0.9700000286102299,0,0.33333325244492795,1.2777791023267002,3.670000076293945,-4.818177877383649,3.690000057220459,-1.4374996740370296,3.75,0.33333325244492795
9037,2008-12-09,4.0399999618530265,4.230000019073486,3.849999904632568,3.990000009536743,3007000.0,0.027989794714326832,-1.303029865163519,0.6249981373586144,55.70469696636335,40.219226730289506,-0.4080954697406476,-0.27946731140779724,1.2236904194651546,3.6419757600562104,43.66000086922015,0.3800001144409184,-0.6569125987615818,0.3274999260902396,-0.4972201219550767,1.1522199741355559,-0.08486009793241855,0.7398599501128977,-0.8527288766360943,76.24999143183172,25.249779992791915,0.41236002402265814,12,-0.3249999284744254,0.17999994754791349,1.8274999856948861,3.195000171661377,1.070000171661377,1,0.3490098665162822,1.2222219278783957,3.9300000667572017,1.2777791023267002,3.670000076293945,-4.818177877383649,3.690000057220459,0.3490098665162822
9038,2008-12-10,4.199999809265137,4.349999904632568,4.050000190734863,4.0900001525878915,2901900.0,0.039603923000712804,-2.1578986994865206,2.199995231623892,67.15867119714827,44.377998219453666,-0.501712553318062,-0.492271779865912,0.9692426679359194,3.4168922549674754,43.03505965391257,0.3099999427795419,-0.5046180935010804,0.5049997925758363,-0.2573924955972622,1.2673920807489347,0.12380364848928682,0.8861959366623853,-0.887601251985418,83.3333200878546,24.993766052601103,0.38119614408654917,12,-0.42499983310699463,0.020000100135803223,1.5850001573562622,3.0350003242492667,0.3300004005432129,2,0.24761904978157445,-1.303029865163519,4.0399999618530265,1.2222219278783957,3.9300000667572017,1.2777791023267002,3.670000076293945,0.24761904978157445
9039,2008-12-11,3.9700000286102295,4.2100000381469735,3.9600000381469727,4.190000057220459,2498700.0,-0.05476185502378628,-1.0833332505491151,-2.000006502345195,68.93939831806492,48.47584052261965,-0.25459084761468453,-0.294708798801127,1.1024312757553218,3.587634097513794,42.107301895448906,0.2500000000000009,-0.36569605443888653,0.28600001335144043,-0.45228811623425,1.0242881429371309,-0.0831440514414048,0.6551440781442857,-0.5123372827011119,57.77778484203308,-7.538884803618849,0.36914406479284534,12,-0.1950000524520874,0.24999988079071045,1.6524999141693115,3.265000104904174,0.7499997615814209,3,0.27455917035619914,-2.1578986994865206,4.199999809265137,-1.303029865163519,4.0399999618530265,1.2222219278783957,3.9300000667572017,0.27455917035619914
9040,2008-12-12,4.059999942779541,4.150000095367432,3.759999990463257,3.7999999523162837,3834600.0,0.02267000340572234,-1.29411884327691,-1.1818179847780614,67.96875225554754,52.557692027099414,-0.3377852942662307,-0.4378746754417966,0.9336903219469637,3.430633767977141,40.8864287137759,0.3900001049041748,-0.23267277413377352,0.3954999208450318,-0.2750999264478553,1.066099768137919,0.06019999719858804,0.7307998444914756,-0.47740999464914013,50.847456942204495,-18.520012511892524,0.3352999236464437,12,-0.2849999666213989,-0.004999995231628418,1.5674999952316284,3.1750001907348624,0.46000003814697266,4,0.2561576296823853,-1.0833332505491151,3.9700000286102295,-2.1578986994865206,4.199999809265137,-1.303029865163519,4.0399999618530265,0.2561576296823853
9041,2008-12-15,3.940000057220459,4.130000114440918,3.839999914169312,4.0,2391600.0,-0.029556622475449656,-1.2307688075413605,-0.23076901915509915,60.33755656281571,55.44436066821182,-0.12950545418406945,-0.3441847958406017,0.9799907693242789,3.503172199537582,39.951066778736276,0.290000200271606,-0.14793622863893274,0.28100004196166983,-0.3779911527686961,0.9399912366920353,-0.04849555540351291,0.6104956393268526,-0.2499727151797546,30.508490329296517,-38.367271759845366,0.3294955973651828,12,-0.05000007152557373,0.034999966621398926,1.65749990940094,3.2950000762939444,0.9000000953674325,0,0.26649738544380774,-1.29411884327691,4.059999942779541,-1.0833332505491151,3.9700000286102295,-2.1578986994865206,4.199999809265137,0.26649738544380774
9042,2008-12-16,4.1599998474121085,4.2100000381469735,3.940000057220459,4.110000133514403,2957900.0,0.05583750939000032,2.599997456870033,-0.8333293596865587,63.953489876447364,57.685269652019535,-0.2626896911043808,-0.5614678476595141,0.6921641262109679,3.2352310346602193,38.599275832368626,0.26999998092651456,-0.06938578486035807,0.480999839305877,-0.21418350909957518,1.1761831877113291,0.1334081651031509,0.828591513508603,-0.39999985694885165,67.79659578629433,-1.5474641531241247,0.34759167420272613,12,-0.2599998712539664,-0.21499979496002064,1.3825001716613778,3.075000286102295,0.8400001525878915,1,0.17788468151403158,-1.2307688075413605,3.940000057220459,-1.29411884327691,4.059999942779541,-1.0833332505491151,3.9700000286102295,0.17788468151403158
9043,2008-12-17,4.239999771118163,4.449999809265137,4.0399999618530265,4.179999828338623,4846700.0,0.0192307515962582,-1.411766108345913,1.2000057220786227,61.41078768390389,60.21727305040728,-0.297118835687034,-0.6313054282284343,0.5619217468810769,3.1115793590817598,36.784892019990764,0.40999984741211026,0.06099109243590739,0.5339997768402092,-0.20517176722611374,1.273171320906532,0.16441400480704793,0.9035855488733708,-0.3999998569488512,69.56520387039826,3.9295922587240852,0.3695857720331615,12,-0.2899998426437369,-0.4749997854232779,1.182500123977662,2.9950003623962402,0.8500003814697283,2,0.20518877579250572,2.599997456870033,4.1599998474121085,-1.2307688075413605,3.940000057220459,-1.29411884327691,4.059999942779541,0.20518877579250572
9044,2008-12-18,4.019999980926514,4.269999980926514,3.940000057220459,4.260000228881837,2858500.0,-0.05188674577065644,1.5384633724523575,-4.000007947293623,54.54545711554468,61.43553725983655,-0.028369126259931043,-0.3712718814354674,0.7319553209119842,3.2802970897195713,34.63530162444643,0.3299999237060547,0.17274600411325203,0.27649998664855957,-0.44543516058752797,0.9984351338846471,-0.08446758696948464,0.6374675602666033,-0.08240008354186967,37.68116793345286,-22.63237489727028,0.36096757361804377,12,0.0849999189376831,-0.3249999284744258,1.3624999523162842,3.195000171661376,1.2300000190734863,3,0.12686572917950434,-1.411766108345913,4.239999771118163,2.599997456870033,4.1599998474121085,-1.2307688075413605,3.940000057220459,0.12686572917950434
9045,2008-12-19,4.2899999618530265,4.380000114440918,4.019999980926514,4.099999904632568,6372100.0,0.06716417467849944,-1.057144180609616,-0.7916660871776567,71.73914215290434,63.52866134763778,-0.22481502798544728,-0.566347241301151,0.42247821892027293,2.9587870896798654,32.016728257351176,0.3600001335144043,0.23121736910384705,0.4804999709129323,-0.18264948772777512,1.1436494295536401,0.14892524159257814,0.812074700233286,-0.34999990463256747,73.77051230689541,8.05022893476172,0.33157472932035387,12,-0.18500006198882968,-0.5949999094009386,0.8424999713897714,2.7850000858306885,0.6999998092651376,4,0.1002330611100728,1.5384633724523575,4.019999980926514,-1.411766108345913,4.239999771118163,2.599997456870033,4.1599998474121085,0.1002330611100728
9046,2008-12-22,4.139999866485597,4.300000190734863,3.990000009536743,4.25,4106500.0,-0.03496505750611678,1.9523754379511493,-0.5789478967723134,65.36796934451476,64.60235827854349,-0.04681712736095278,-0.35583211702072104,0.5330232775190629,3.0568400184329905,29.150531463501018,0.3100001811981201,0.3155470271786194,0.28049988746643173,-0.3177245582725323,0.8787243332053962,-0.018612335403050295,0.5796121103359138,0.3099999427795401,39.21566794166146,-28.730895761110837,0.2991122228694822,12,-0.034999966621399814,-0.44499981403350874,0.8175001144409171,2.760000228881834,0.6700000762939444,0,0.09178747021639277,-1.057144180609616,4.2899999618530265,1.5384633724523575,4.019999980926514,-1.411766108345913,4.239999771118163,0.09178747021639277
9047,2008-12-23,4.059999942779541,4.179999828338623,4.019999980926514,4.150000095367432,3146500.0,-0.019323653692280618,1.1333367241839707,0.8181822122616424,57.48792587688565,63.52783102073654,0.04058621590471745,-0.24009938734594627,0.5550613626089724,3.0850178975135236,27.1011961328748,0.15999984741210938,0.38150315420335845,0.1699999690055849,-0.4019402861797019,0.7419402241908717,-0.11597015858705895,0.4559700965982283,0.38079987049102826,23.52940076499677,-40.064434093237736,0.2859701275926435,12,0.04499995708465576,-0.43500006198883057,0.8975000381469727,2.8400001525878897,0.7600002288818359,1,0.19211828098557793,1.9523754379511493,4.139999866485597,-1.057144180609616,4.2899999618530265,1.5384633724523575,4.019999980926514,0.19211828098557793
9048,2008-12-24,4.179999828338623,4.190000057220459,4.0900001525878915,4.099999904632568,951000.0,0.029556622475449545,-1.0000095367977517,-0.8888865341414827,61.50234915202408,62.701492224509785,-0.09225009839240705,-0.3181284293622113,0.3821346912762662,2.9143256888005507,25.10035244176368,0.13000011444091797,0.4005156537476142,0.25299986600875846,-0.2914495171333469,0.7974492491508638,-0.019224825562294434,0.5252245575798109,0.2517839888572695,54.54539543341783,-8.017355352152116,0.27222469157105256,12,-0.07499992847442627,-0.5549999475479126,0.7325001955032349,2.675000309944152,0.6200003623962402,2,0.1961722979274123,1.1333367241839707,4.059999942779541,1.9523754379511493,4.139999866485597,-1.057144180609616,4.2899999618530265,0.1961722979274123
9049,2008-12-26,4.139999866485597,4.2800002098083505,4.079999923706056,4.190000057220459,1629400.0,-0.009569369257348748,-1.3529434864073668,-0.6250029802350698,60.930234466520965,61.91943469239572,-0.02860815393058047,-0.2558021567078792,0.38119175795639215,2.8980959435339395,23.34656762315228,0.20000028610229492,0.40110834579956656,0.19049991369247543,-0.34988871528321486,0.7308885426681657,-0.07969440079536927,0.4606942281803206,0.28294827455711324,38.46149143619057,-22.66492090817222,0.27019431448784503,12,0.00499999523162753,-0.5149999856948861,0.6100001335144034,2.635000228881834,0.7800002098083487,4,0.22946867554098271,-1.0000095367977517,4.179999828338623,1.1333367241839707,4.059999942779541,1.9523754379511493,4.139999866485597,0.22946867554098271
9050,2008-12-29,4.0900001525878915,4.150000095367432,4.0,4.059999942779541,1528300.0,-0.012077225968644578,1.0,-0.6000019073413853,54.12371697823131,61.22900807188634,0.02916123029441753,-0.1920197569678801,0.380763941557416,2.8918027098040833,21.8534674059212,0.15000009536743164,0.3509215115775097,0.12550019025802683,-0.41289790885489364,0.6638982893709473,-0.14369885929843296,0.39469923981448707,0.3242890258246991,32.25809180648142,-23.73903707030715,0.2691990495564601,12,0.10499978065490634,-0.46500027179718106,0.3824998140335074,2.519999980926512,0.9099998474121085,0,0.2836185340184241,-1.3529434864073668,4.139999866485597,-1.0000095367977517,4.179999828338623,1.1333367241839707,4.059999942779541,0.2836185340184241
9051,2008-12-30,4.260000228881837,4.300000190734863,4.010000228881837,4.050000190734863,2384900.0,0.041564809279134085,-1.0000000000000062,6.999952316617481,55.500010609634415,60.289732597796004,-0.10132908072849389,-0.30105929588029934,0.16514059111356705,2.668002462071585,19.787406472120946,0.28999996185302646,0.3163369328113097,0.24700025320053154,-0.2030803403653465,0.6970808467664096,0.021959956417592075,0.47204054998347056,0.14580316615323685,86.66668785941609,31.858654623707338,0.22504029678293913,12,-0.06500029563903897,-0.6350003480911264,0.02999985218048007,2.204999923706053,1.0499997138977042,1,0.17136138568422976,1.0,4.0900001525878915,-1.3529434864073668,4.139999866485597,-1.0000095367977517,4.179999828338623,0.17136138568422976
9052,2008-12-31,4.2199997901916495,4.309999942779541,4.190000057220459,4.2100000381469735,2584800.0,-0.009389773835924542,-3.8000228883145617,0.047617858229518,50.53191462379051,59.08096892445008,-0.05802450223318889,-0.2095850021826573,0.1490856693093141,2.649751486632863,17.48924186876348,0.11999988555908203,0.2785395677028495,0.16749982833862198,-0.19783336337522872,0.5328330200524727,-0.015166767518302926,0.35016642419554733,0.17748753713345788,70.9676873547374,18.95131904691827,0.18266659585692527,12,-0.059999704360961026,-0.4149998426437369,-0.09999978542327792,2.165000319480896,1.0600004196167,2,0.1398104696495961,-1.0000000000000062,4.260000228881837,1.0,4.0900001525878915,-1.3529434864073668,4.139999866485597,0.1398104696495961
9053,2009-01-02,4.670000076293945,4.699999809265137,4.150000095367432,4.2199997901916495,4406900.0,0.10663514418844544,1.156862671766645,45.00114443756471,66.66667045108917,60.42777040617724,-0.4923953860023058,-0.6188563219701759,-0.34709383911306,2.1401720344103943,16.24305800348609,0.5499997138977051,0.28831322030737194,0.5715001106262205,0.140722410721704,1.0022778105307366,0.3561112606739627,0.7868889605784788,-0.6800000667572021,95.71432269350397,42.591512240756735,0.2153888499522581,1,-0.32500016689300537,-0.720000147819519,-0.5850000381469727,1.7150000333786002,0.17999982833862305,4,0.03211993424344217,-3.8000228883145617,4.2199997901916495,-1.0000000000000062,4.260000228881837,1.0,4.0900001525878915,0.03211993424344217
9054,2009-01-05,5.170000076293945,5.429999828338623,4.800000190734863,4.800000190734863,9510000.0,0.10706637940717001,-2.4054044997976662,0.8222214451547531,72.11155862884418,60.46915001461501,-0.9075515852395446,-1.0564585568924976,-0.8745528327375549,1.5827358092946113,15.695928954651356,0.7599997520446777,0.2821486033780394,0.9975001096725462,0.38997275078438953,1.6050274685607029,0.6937364302284674,1.3012637891166245,-1.165800070762634,81.8181969751181,27.234082208544535,0.30376367944407834,1,-0.4600001573562622,-0.8550001382827759,-1.0850000381469727,1.2150000333786002,-0.34999990463256836,0,-0.0715667079495117,1.156862671766645,4.670000076293945,-3.8000228883145617,4.2199997901916495,-1.0000000000000062,4.260000228881837,-0.0715667079495117
9055,2009-01-06,5.369999885559082,5.489999771118164,5.210000038146973,5.21999979019165,5751400.0,0.038684682072288146,-2.2941222669452896,0.40540578854714115,77.60617774834522,61.828950948373944,-1.0485039912119456,-1.1832335114676038,-1.0818781447741905,1.3255603250901764,14.945136672876313,0.31999969482421875,0.28799273727919505,1.112499928474426,0.34607623988603287,1.878923617062819,0.7292880841802294,1.4957117727686224,-1.3087678871154784,91.89189711655192,32.84703429328229,0.3832118442941965,1,-0.625,-1.024999976158142,-1.3474998474121094,1.0150002241134635,-0.5299997329711905,1,-0.08379884894881828,-2.4054044997976662,5.170000076293945,1.156862671766645,4.670000076293945,-3.8000228883145617,4.2199997901916495,-0.08379884894881828
9056,2009-01-07,5.239999771118164,5.3400001525878915,5.050000190734863,5.190000057220459,4159000.0,-0.024208587935078407,1.3199952697844035,0.33333121405842203,71.59999847412112,63.39695901473344,-0.8337359770113837,-1.001401857857994,-0.954739974937219,1.3957709908441158,14.306041028096427,0.31999969482421875,0.3315012326569162,0.9169998288154604,0.05098417565929925,1.783015481971621,0.4839920022373798,1.350007655393541,-1.0930417063140867,81.34327906759097,22.438596542651098,0.4330078265780804,1,-0.49499988555908203,-0.8949998617172241,-1.4149998426437378,1.1450003385543814,-0.39999961853027255,2,-0.045801485038414524,-2.2941222669452896,5.369999885559082,-2.4054044997976662,5.170000076293945,1.156862671766645,4.670000076293945,-0.045801485038414524
9057,2009-01-08,5.449999809265137,5.46999979019165,4.929999828338623,5.0900001525878915,5036900.0,0.04007634490834344,1.7000023841880647,7.200034332471825,73.0038020056169,64.67489822068819,-0.922880018503986,-1.1598164706024408,-1.1639312303811504,1.1277133452332233,14.369389189264389,0.5399999618530273,0.31655281973329075,1.056499874591827,0.06675726983962615,2.046242479344028,0.561628572215727,1.5513711769679275,-1.2224592420822145,97.01492749760425,37.82872982476806,0.4948713023761004,1,-0.7049999237060547,-1.1049998998641968,-1.6699998378753662,0.9350003004074088,-1.0299997329711914,3,-0.02568804979545003,1.3199952697844035,5.239999771118164,-2.2941222669452896,5.369999885559082,-2.4054044997976662,5.170000076293945,-0.02568804979545003
9058,2009-01-09,5.239999771118164,5.519999980926514,5.1599998474121085,5.5,4747500.0,-0.03853211843970472,1.3999993642175326,-0.7222235467711489,73.28243552370817,66.04736500482011,-0.6109549682494961,-0.9148101314122794,-0.9703753979099741,1.281198325482194,14.768199601855986,0.3600001335144052,0.3293847890830559,0.7944998383522037,-0.25962431202379666,1.848623988728204,0.2674377631642031,1.321561913540204,-0.9367116516991274,61.11107063880965,-0.7625128069727936,0.5270620751880002,1,-0.4799997806549072,-0.7649997472763062,-1.479999840259552,1.1450003385543814,-0.9199995994567871,4,0.007633671839197387,1.7000023841880647,5.449999809265137,1.3199952697844035,5.239999771118164,-2.2941222669452896,5.369999885559082,0.007633671839197387
9059,2009-01-12,5.059999942779541,5.300000190734863,4.989999771118164,5.230000019073486,2956000.0,-0.03435111377881084,1.0,0.6538458716942376,65.21738966545071,67.27999530340004,-0.3204252407431394,-0.6840340593012293,-0.7976447923496721,1.4060964204569215,14.82878896910539,0.3100004196166992,0.374186238745561,0.5600000143051149,-0.503281827198423,1.6232818558086528,0.028359093553346426,1.0916409350568839,-0.659374874439906,22.033912003362104,-36.75121932328989,0.5316409207517689,1,-0.2949998378753662,-0.5749999284744263,-1.2950000166893005,0.7099999189376831,-0.9099998474121094,0,-0.04150198429283303,1.3999993642175326,5.239999771118164,1.7000023841880647,5.449999809265137,1.3199952697844035,5.239999771118164,-0.04150198429283303
9060,2009-01-13,5.099999904632568,5.389999866485597,4.949999809265137,5.110000133514403,5641600.0,0.007905130890387913,-1.8387062041044915,0.05882484937561887,69.8347109066447,68.87273978084562,-0.22583959558848132,-0.6768261580489776,-0.8420200029555103,1.3100292340469508,14.593263511258513,0.4400000572204599,0.40587030573717975,0.5479999780654907,-0.5263438159421785,1.6223437720731604,0.010828081061656114,1.0851718750693253,-0.609824843285983,28.813564801344842,-31.10662108618325,0.5371718970038348,1,-0.2649998664855957,-0.6149998903274536,-1.3124999403953552,0.5399998426437369,-0.9600000381469718,1,-0.05490190945236184,1.0,5.059999942779541,1.3999993642175326,5.239999771118164,1.7000023841880647,5.449999809265137,-0.05490190945236184
9061,2009-01-14,4.989999771118164,5.059999942779541,4.710000038146973,4.9099998474121085,3779900.0,-0.02156865403359831,2.181813452860369,-7.999809269502992,68.97958611707264,70.92248105787698,-0.0015637654384992317,-0.5102923168723903,-0.7506587090213506,1.36275329205694,14.083727418760558,0.3899998664855957,0.44512778259943797,0.3854998588562015,-0.6652837430303782,1.4362834607427812,-0.13989194208708788,0.9108916597994909,-0.4174387162051847,34.56787071001058,-28.718073751331573,0.5253918009432897,1,-0.1549997329711914,-0.3499997854232788,-1.1124997735023499,0.5800002813339225,-1.0799996852874751,2,-0.030060045172439098,-1.8387062041044915,5.099999904632568,1.0,5.059999942779541,1.3999993642175326,5.239999771118164,-0.030060045172439098
9062,2009-01-15,4.900000095367432,5.070000171661377,4.599999904632568,5.070000171661377,3289300.0,-0.018036007991752867,4.529412424687812,-2.1250029802350574,64.87603810598708,70.72352190842118,0.21795846319639445,-0.3815746824084325,-0.6836293872596944,1.394691405604572,13.66090509965559,0.4700002670288086,0.5123577753657891,0.2585001707077028,-0.7784035580301998,1.2954038994456054,-0.2599516936612485,0.7769520350766541,0.619999885559082,32.60871368004229,-30.469934640950882,0.5184518643689513,1,0.15999984741210938,-0.2600001096725464,-0.9950001239776611,0.6699999570846549,-0.6199998855590811,3,-0.012244886043219716,2.181813452860369,4.989999771118164,-1.8387062041044915,5.099999904632568,1.0,5.059999942779541,-0.012244886043219716
9063,2009-01-16,5.110000133514403,5.130000114440918,4.809999942779541,5.119999885559082,4622600.0,0.04285714980812161,20.333195581339904,0.05882204445242812,68.72587277764435,70.3473345916212,0.08597755645478511,-0.551321103191432,-0.9278507022757081,1.128059853266243,13.918952584801145,0.32000017166137695,0.5760954327638093,0.4250001907348624,-0.6139769802376236,1.4639773617073484,-0.09448839475138104,0.9444887762211058,0.39159984588623153,64.55699411498397,-1.5679957368756874,0.5194885854862431,1,-0.05000019073486239,-0.47000014781951815,-1.142500162124633,0.44999969005584806,-0.7699999809265119,4,-0.135029361877122,4.529412424687812,4.900000095367432,2.181813452860369,4.989999771118164,-1.8387062041044915,5.099999904632568,-0.135029361877122
9064,2009-01-20,4.53000020980835,4.929999828338623,4.329999923706056,4.639999866485597,4838100.0,-0.11350291752481012,-1.3529397465097452,11.000238424490075,57.051282149251534,68.06345730283302,0.6321205863786172,0.07256631118068846,-0.3804906645234878,1.6497160482777815,13.708961926875357,0.7800002098083478,0.6488180428383741,-0.18049974441528338,-1.1748304502664695,0.8138309614359027,-0.677665097340876,0.3166656085103092,0.9535677680969243,18.86795253760595,-49.41186775471679,0.49716535292559305,1,0.39499974250793457,0.10999977588653564,-0.5325002670288086,0.9899996519088745,-0.32000017166137606,1,-0.04635762216793737,20.333195581339904,5.110000133514403,4.529412424687812,4.900000095367432,2.181813452860369,4.989999771118164,-0.04635762216793737
9065,2009-01-21,4.71999979019165,4.71999979019165,4.369999885559082,4.53000020980835,4319000.0,0.04194251028331397,2.684217659075737,-1.7272743035988174,57.32483409027437,66.47732792685005,0.3802047619511928,-0.08808308793932262,-0.5925686582065097,1.4006078897543581,13.78602413666708,0.34999990463256836,0.6552620371622195,-0.012000155448913752,-0.9864440600777105,0.9624437491798834,-0.49922210776331255,0.47522179686548505,0.7174254655456549,48.749971687800425,-16.49335263809442,0.4872219523143985,1,0.2050001621246338,-0.07999980449676514,-0.7224998474121094,0.6250001192092896,-0.5899996757507324,2,-0.12076265257653207,-1.3529397465097452,4.53000020980835,20.333195581339904,5.110000133514403,4.529412424687812,4.900000095367432,-0.12076265257653207
9066,2009-01-22,4.519999980926514,4.690000057220459,4.389999866485597,4.690000057220459,3342900.0,-0.04237284282951548,2.5294124246878016,-0.8947392196919123,54.545458486258426,64.42640086914355,0.5222524921121163,0.14951053652539592,-0.4164593575284812,1.5370216332847013,13.798774059587391,0.3299999237060538,0.5931364319333046,-0.23099997043609655,-1.171053638836212,0.709053697964019,-0.7010268046361539,0.23902686376396076,0.8731282615295415,23.75000149011568,-39.08509459861607,0.4700268342000577,1,0.4049999713897705,0.15999996662139893,-0.6050000190734863,0.8149999380111694,-0.589999914169312,3,-0.08407082213372585,2.684217659075737,4.71999979019165,-1.3529397465097452,4.53000020980835,20.333195581339904,5.110000133514403,-0.08407082213372585
9067,2009-01-23,4.8400001525878915,4.949999809265137,4.329999923706056,4.429999828338623,4445700.0,0.07079649845391911,-1.0327860651015497,-2.4117655308597703,52.6813899581376,62.13739580630238,0.11915463186823505,-0.11495141611004822,-0.7439066202541644,1.157684409762438,13.870586123062306,0.6199998855590811,0.4986117251511146,0.05000019073486417,-0.8322933849542125,0.9322937664239404,-0.3911465971096737,0.49114697857940204,0.5106029571181638,63.75001341104195,4.864320028189212,0.44114678784453815,1,0.01999974250793457,-0.11000013351440519,-0.9075001478195199,0.4349998235702506,-0.9900002479553236,4,-0.19214876806562542,2.5294124246878016,4.519999980926514,2.684217659075737,4.71999979019165,-1.3529397465097452,4.53000020980835,-0.19214876806562542
9068,2009-01-26,5.0,5.139999866485597,4.800000190734863,4.860000133514403,3583600.0,0.03305781867105084,-1.6153846153846223,0.3414628189427496,46.99646399001977,60.112848509032276,-0.0876910060558016,-0.22173768523129844,-0.9080360025783252,0.9389948353829123,14.137216922012808,0.3399996757507333,0.4340853188106948,0.1690000295639038,-0.6690401803925372,1.0070402395203444,-0.2500200754143167,0.5880201345421243,0.3097789822660557,82.7160646449946,25.626941316489834,0.41902010497822034,1,-0.14000010490417392,-0.26999998092651367,-1.0774999856948853,0.11000001430511475,-0.9699997901916495,0,-0.14399995803832988,-1.0327860651015497,4.8400001525878915,2.5294124246878016,4.519999980926514,2.684217659075737,4.71999979019165,-0.14399995803832988
9069,2009-01-27,5.0900001525878915,5.21999979019165,4.949999809265137,5.099999904632568,3501100.0,0.018000030517578258,1.1600039672927234,-0.07142686843708981,44.85294478574931,57.337096717821666,-0.19331750401014158,-0.24972029665698603,-0.989599366606277,0.7931065642673634,14.762498329725023,0.26999998092651367,0.34257723815291463,0.21150016784668058,-0.5672240306997303,0.9902243663930914,-0.1778619314265244,0.6008622671198856,0.18058766733576448,85.3932969544032,31.35541906456929,0.38936209927320536,1,-0.315000295639039,-0.3600001335144052,-1.2325001955032358,-0.20500028133392423,-1.2400002479553236,1,-0.14734773625078967,-1.6153846153846223,5.0,-1.0327860651015497,4.8400001525878915,2.5294124246878016,4.519999980926514,-0.14734773625078967
9070,2009-01-28,5.25,5.3400001525878915,5.070000171661377,5.21999979019165,4486800.0,0.03143415375552805,1.571422083864084,-3.000095369796652,50.181822406360425,55.24845630552031,-0.36856027400138913,-0.3355645820840607,-1.1475111164409117,0.5812540545417146,15.300918241329958,0.26999998092651456,0.2644921047228008,0.31350002288818324,-0.3867938006173013,1.0137938463936678,-0.036646888864559024,0.6636469346409255,-0.9200000762939444,91.08909582252966,38.83194085272666,0.3501469117527423,1,-0.41499996185302646,-0.4950000047683716,-1.350000023841858,-0.3650001287460327,-1.75,2,-0.19809523082914793,1.1600039672927234,5.0900001525878915,-1.6153846153846223,5.0,-1.0327860651015497,4.8400001525878915,-0.19809523082914793
9071,2009-01-29,4.989999771118164,5.150000095367432,4.650000095367432,4.650000095367432,5732500.0,-0.04952385312034968,-1.9411792755153703,11.333243264722244,41.78571136630231,52.68286444555534,-0.12131792052457868,-0.019047057696738534,-0.8755058071667161,0.7828925013878596,15.923140702729594,0.5999999046325684,0.21791162484190885,0.016999816894530895,-0.6067443426030215,0.6407439763920832,-0.2948722628542457,0.3288718966433075,-0.6397998428344716,65.34650473721076,17.976326352940575,0.31187207974877634,1,-0.15499973297119052,-0.23499977588653564,-1.089999794960022,-0.32499969005584717,-1.549999713897705,3,-0.17234462848172372,1.571422083864084,5.25,1.1600039672927234,5.0900001525878915,-1.6153846153846223,5.0,-0.17234462848172372
9072,2009-01-30,4.809999942779541,5.309999942779541,4.800000190734863,5.1599998474121085,5128900.0,-0.036072111542058916,-1.756759821894593,-1.0294124659376636,42.23826752088831,49.73979719480467,0.049810972146663524,0.21862970086750444,-0.6759959898409509,0.9024123469340957,16.744530286792997,0.5099997520446777,0.14873468483440622,-0.19250001907348668,-0.7136676224018625,0.3286675842548892,-0.4530838207376746,0.06808378259070125,-0.44000401000976463,23.18838175994358,-21.51654146888304,0.2605838016641879,1,0.02500009536743253,-0.04999995231628418,-0.9099999666213989,-0.14499986171722412,-1.0399999618530273,4,-0.18295215935362696,-1.9411792755153703,4.989999771118164,1.571422083864084,5.25,1.1600039672927234,5.0900001525878915,-0.18295215935362696
9073,2009-02-02,4.820000171661377,5.050000190734863,4.690000057220459,4.730000019073486,3859800.0,0.0020790496883160703,-3.235293787656094,-0.2571433631742656,45.3846187704421,48.443501263825844,-0.0063159964353243225,0.23235632068313716,-0.6640334990720422,0.8387211703938693,16.85420914123696,0.3600001335144043,0.08599811957631331,-0.18999979496002162,-0.6950895596132902,0.315089969693247,-0.4425446772866559,0.06254508736661268,-0.4306041544952386,24.63769017335445,-21.98754381943494,0.25254488232663436,2,0.014999866485596591,-0.06000018119812012,-0.9550002813339233,-0.15500009059906006,-1.010000228881836,0,-0.20124486151096244,-1.756759821894593,4.809999942779541,-1.9411792755153703,4.989999771118164,1.571422083864084,5.25,-0.20124486151096244
9074,2009-02-03,4.800000190734863,4.869999885559082,4.630000114440918,4.75,4994800.0,-0.004149373488428698,1.5263189595892164,0.5555567329292587,44.18605080978241,46.98363645488229,0.06259356654494219,0.23527842187100312,-0.607988068093813,0.8010157218028437,15.398737056141618,0.23999977111816406,0.039668358109141266,-0.19149978160858172,-0.699012666424986,0.3160131032078226,-0.44525622401678344,0.06225666079962,-0.3915920908602901,23.943671431008354,-23.904595536745518,0.25375644240820205,2,0.03499984741211026,-0.040000200271606445,-0.9350003004074097,-0.1350001096725464,-0.6200003623962402,1,-0.16041665631863833,-3.235293787656094,4.820000171661377,-1.756759821894593,4.809999942779541,-1.9411792755153703,4.989999771118164,-0.16041665631863833
9075,2009-02-04,4.920000076293945,5.050000190734863,4.699999809265137,4.699999809265137,4037900.0,0.02499997516473229,-2.181817787738364,4.399988555951858,48.64865412210202,46.32843596997601,-0.029114490278327132,0.08415161287272621,-0.6801335405583213,0.6243803989124217,13.921317178592538,0.35000038146972656,-0.03850621228316253,-0.048999905586242676,-0.5247661835938384,0.42676637242135307,-0.28688304459004055,0.1888832334175552,-0.49296013536510586,42.64706397964185,-6.596833324998563,0.2378831390037979,2,-0.08500003814697177,-0.16000008583068848,-1.035000205039978,-0.2549999952316284,-0.619999885559082,2,-0.21747970631483593,1.5263189595892164,4.800000190734863,-3.235293787656094,4.820000171661377,-1.756759821894593,4.809999942779541,-0.21747970631483593
9076,2009-02-05,5.0,5.0900001525878915,4.739999771118164,4.75,3984900.0,0.016260146842582035,-1.592591022760995,1.1363622570842744,51.937983063405866,46.24583520389472,-0.0378459571274643,-0.015547521188357116,-0.7158432397807815,0.4905093357983539,12.900887106609279,0.35000038146972745,-0.03963920254014841,0.04300000667572057,-0.4157900472414635,0.5017900605929047,-0.18639502028287147,0.2723950336343126,-0.5547008548379795,54.411761612214896,2.937070249880371,0.22939502695859196,2,-0.014999866485595703,-0.2349998950958252,-1.0900000929832458,-0.4800001382827759,-0.880000114440918,3,-0.30000000000000004,-2.181817787738364,4.920000076293945,1.5263189595892164,4.800000190734863,-3.235293787656094,4.820000171661377,-0.30000000000000004
9077,2009-02-06,5.309999942779541,5.369999885559082,5.019999980926514,5.039999961853027,4234800.0,0.06199998855590816,-1.2580643176535915,1.0799999237060547,53.731340627994705,46.994154830336385,-0.30638489084120835,-0.3547625375745964,-0.9870313168689755,0.13523886672921126,11.815092125460335,0.36999988555908203,-0.04655005021014702,0.35999994277954084,-0.070519850063401,0.7905197356224827,0.14474004635806992,0.5752598392010118,-0.8468067774690029,91.89189711655192,40.33407694607905,0.2152598964214708,2,-0.309999942779541,-0.47499990463256836,-1.4000000357627869,-0.8349999189376831,-1.0700001716613778,4,-0.35216570729005003,-1.592591022760995,5.0,-2.181817787738364,4.920000076293945,1.5263189595892164,4.800000190734863,-0.35216570729005003
9078,2009-02-09,5.28000020980835,5.46999979019165,5.190000057220459,5.25,3916800.0,-0.005649667287093818,-2.733327399363582,0.1111118960282994,67.6056407395501,49.52223215853647,-0.2598122854111722,-0.33899275506107607,-0.9174457222274937,0.11438422352640387,10.654981863926267,0.2799997329711914,-0.026027828837453804,0.32800018787384033,-0.10852192987783837,0.764522305625519,0.10973912899800098,0.5462612467496797,-0.7805347756878698,77.38099360413531,20.79221095729543,0.21826105887583952,2,-0.23000025749206543,-0.44500017166137695,-1.297500193119049,-0.8050001859664917,-0.7699999809265137,0,-0.28598488046966286,-1.2580643176535915,5.309999942779541,-1.592591022760995,5.0,-2.181817787738364,4.920000076293945,-0.28598488046966286
9079,2009-02-10,4.849999904632568,5.28000020980835,4.78000020980835,5.150000095367432,6716800.0,-0.08143944850172447,-1.272729440170968,-9.999936422156878,52.7426185805543,49.80676506678024,0.14814257500233996,0.07849256521893455,-0.4600995020571119,0.49562292077817105,9.572248076047677,0.5,-0.02917166405409155,-0.09150011539459246,-0.5271858898592185,0.3441856590700336,-0.30934300262690595,0.12634277183772102,-0.29230240914781813,19.48053234844783,-36.52594343232854,0.21784288723231307,2,0.20000004768371582,0.07500004768371582,-0.7024999856948853,-0.37499988079071045,-0.3899998664855957,1,-0.21443298604184546,-2.733327399363582,5.28000020980835,-1.2580643176535915,5.309999942779541,-1.592591022760995,5.0,-0.21443298604184546
9080,2009-02-11,4.820000171661377,4.900000095367432,4.730000019073486,4.860000133514403,2052900.0,-0.0061855120744510605,1.833337306980108,0.13333312140583925,56.818186744185944,51.477040108767305,0.12374550729133915,0.0911111885334348,-0.40576242911640215,0.4714014137050402,8.202665669454106,0.1700000762939453,-0.02376259045407192,-0.10749986171722448,-0.5397217720818333,0.3247220486473843,-0.32361081689952886,0.10861109346507991,-0.2075645384942124,12.162186543908984,-45.94480396388117,0.21611095518230436,2,0.22999978065490723,0.10499978065490723,-0.3075002431869507,-0.34500014781951904,-0.7200002670288086,2,-0.13278014948745454,-1.272729440170968,4.849999904632568,-2.733327399363582,5.28000020980835,-1.2580643176535915,5.309999942779541,-0.13278014948745454
9081,2009-02-12,4.8400001525878915,4.929999828338623,4.619999885559082,4.699999809265137,4518600.0,0.004149373488428809,-1.0666649712467375,-3.5000119209404237,49.99999999999999,52.33945482866861,0.08965908401638512,0.06250193242273117,-0.384571924769209,0.39498964603205255,7.4528905708347635,0.309999942779541,-0.01831143540560909,-0.07999989986419553,-0.5128606339259543,0.3528608341975632,-0.2964302668950749,0.13643046716668383,0.6299996376037589,25.882387260256174,-30.20912020741816,0.2164303670308795,2,0.2049996852874747,0.08499979972839267,-0.2950002551078805,-0.4900001287460336,-0.3600001335144052,3,-0.11157023653486797,1.833337306980108,4.820000171661377,-1.272729440170968,4.849999904632568,-2.733327399363582,5.28000020980835,-0.11157023653486797
9082,2009-02-13,4.8400001525878915,4.929999828338623,4.789999961853027,4.849999904632568,1919800.0,0.0,-1.5454490283370974,-0.07142662515922236,45.40230263049722,52.34141970200806,0.1054514901952599,0.060898721316132054,-0.3470454932546305,0.3429549632613984,6.986056980336711,0.1399998664855957,-0.04488350640317851,-0.07699990272521884,-0.5112736358833043,0.35727383043286665,-0.29413676930426114,0.14013696385382346,0.6129996395111075,25.882387260256174,-25.73250666769315,0.21713686657904266,2,0.2049996852874747,0.08499979972839267,-0.2950002551078805,-0.6200002431869516,-0.3900003433227548,4,-0.14876038105987122,-1.0666649712467375,4.8400001525878915,1.833337306980108,4.820000171661377,-1.272729440170968,4.849999904632568,-0.14876038105987122
9083,2009-02-17,4.420000076293945,4.760000228881836,4.360000133514403,4.760000228881836,3414800.0,-0.08677687253157984,1.3529406814841463,34.00085832817049,33.816420892012715,51.189238600033654,0.517125897016844,0.44960683502710364,0.09605815809817209,0.7109835772383377,6.719367202189116,0.4800000190734881,-0.0353349608804141,-0.4624999761581421,-0.9397232832033087,0.014723330887024488,-0.7011116296807254,-0.2238883226355588,1.0163397176742555,6.52173236998423,-39.13417127441377,0.23861165352258334,2,0.49499988555908203,0.5049998760223389,0.12499982118606567,-0.20000016689300537,0.039999961853027344,1,-0.04072405024180625,-1.5454490283370974,4.8400001525878915,-1.0666649712467375,4.8400001525878915,1.833337306980108,4.820000171661377,-0.04072405024180625
9084,2009-02-18,4.320000171661377,4.559999942779541,4.2800002098083505,4.5,3848200.0,-0.02262441242227664,-1.1538461538461617,0.5294110222262114,26.86567305810418,48.76890737070055,0.6055583699811491,0.5618750248185052,0.22041024925126607,0.7593399462581338,7.272186854344126,0.2799997329711905,-0.01721029411634678,-0.551999878883362,-1.0694266860670636,-0.034573071699660396,-0.8107132824752128,-0.2932864752915112,1.073286035888672,6.153843896627384,-32.36067951585134,0.25871340359185074,2,0.554999828338623,0.554999828338623,0.2974998354911804,-0.10000026226043701,0.619999885559082,2,0.04398149297929055,1.3529406814841463,4.420000076293945,-1.5454490283370974,4.8400001525878915,-1.0666649712467375,4.8400001525878915,0.04398149297929055
9085,2009-02-19,4.150000095367432,4.46999979019165,4.110000133514403,4.3400001525878915,3005900.0,-0.03935186794878465,-1.6666643119150908,1.0555568801044855,28.125003880511557,46.123020794823404,0.7318046102869964,0.7241080358146892,0.4139339434661711,0.8749062787358923,7.981505121529064,0.359999656677247,-0.01633040644739925,-0.693499970436096,-1.301110432957726,-0.08588950791446592,-0.9973052016969106,-0.3896947391752814,1.176488952318115,4.878045943858903,-28.993129430975575,0.3038052312608149,2,0.6399998664855957,0.6399998664855957,0.47499996423721313,0.0699998140335083,0.5999999046325684,3,0.07469877967607474,-1.1538461538461617,4.320000171661377,1.3529406814841463,4.420000076293945,-1.5454490283370974,4.8400001525878915,0.07469877967607474
9086,2009-02-20,4.139999866485597,4.179999828338623,3.7899999618530273,4.070000171661377,5039300.0,-0.002409693651091227,4.200011444120901,-0.3684193354899781,30.85714067731587,43.581443022525754,0.6783171318812435,0.7422346910053017,0.43944473360036174,0.8273072342535537,8.944931262700853,0.3899998664855957,-0.011679362875906207,-0.684500193595885,-1.3551942525595644,-0.013806134632205591,-1.0198472230777247,-0.3491531641140453,1.0891700680662586,30.701749616125205,-4.333980723192745,0.33534702948183975,2,0.4900000095367423,0.4900000095367423,0.5200001597404471,0.08000004291534335,0.40000009536743075,4,-0.009661826846140364,-1.6666643119150908,4.150000095367432,-1.1538461538461617,4.320000171661377,1.3529406814841463,4.420000076293945,-0.009661826846140364
9087,2009-02-23,3.910000085830689,4.2100000381469735,3.900000095367432,4.170000076293944,2644500.0,-0.05555550436530621,-1.2142855318225076,-3.7143017711171002,26.903545865996406,39.05898803657535,0.7697946849343178,0.9475713068438236,0.6790560841954867,1.0065674796835054,9.759595676265075,0.30999994277954146,-0.03832017520787456,-0.8679999709129329,-1.6533285869835894,-0.08267135484227639,-1.2606642789482607,-0.4753356628776051,1.1752528514512837,12.371143396200491,-22.989285436643524,0.39266430803532815,2,0.6249999999999996,0.71999979019165,0.82749992609024,0.309999823570251,0.47000002861022905,0,0.14578003087733937,4.200011444120901,4.139999866485597,-1.6666643119150908,4.150000095367432,-1.1538461538461617,4.320000171661377,0.14578003087733937
9088,2009-02-24,4.2800002098083505,4.320000171661377,3.9700000286102295,3.9700000286102295,3973700.0,0.09462918564081169,-1.2580641191784563,-1.1923084329571612,38.79310238517269,37.50904179264407,0.2715874666292146,0.5490130892994953,0.3180070712194354,0.5866658825008049,10.034487314465585,0.41000008583068803,-0.07670810648919701,-0.46199985742568916,-1.2701582323602976,0.3461585175089197,-0.8660790448929934,-0.05792066995838496,0.6757274299307277,63.63639741467567,25.723430516778308,0.4040791874673044,2,0.0799996852874747,0.34999966621398837,0.5699997544288626,-0.060000300407410556,0.20999956130981356,1,0.039719530636284306,-1.2142855318225076,3.910000085830689,4.200011444120901,4.139999866485597,-1.6666643119150908,4.150000095367432,0.039719530636284306
9089,2009-02-25,4.3400001525878915,4.460000038146973,4.070000171661377,4.309999942779541,3342800.0,0.014018677532314339,1.8888881039717007,0.09677481378366477,37.16814187299549,35.3257034736229,0.14710594085156448,0.45317880023578017,0.27525471131862744,0.47772445679610964,9.983625004827463,0.3899998664855957,-0.14930112584425892,-0.3644999146461476,-1.174268520595425,0.4452686913031294,-0.7693842176207859,0.04038438832849067,0.4991547193625818,80.88240140863356,41.768505827966294,0.40488430297463857,2,0.019999742507933682,0.28999972343444735,0.5099998116493216,-0.12000024318695157,0.5199999809265119,2,0.02764974224425476,-1.2580641191784563,4.2800002098083505,-1.2142855318225076,3.910000085830689,4.200011444120901,4.139999866485597,0.02764974224425476
9090,2009-02-26,4.2100000381469735,4.429999828338623,4.190000057220459,4.420000076293945,2989900.0,-0.029953942366430675,1.0869586850878212,-6.999952316617422,32.9004333025557,33.42575161835131,0.2028050243830517,0.528359066591972,0.41844599361460144,0.5669508929563012,9.653191869890273,0.23999977111816406,-0.26608873929582355,-0.44250003099441404,-1.2382221172580623,0.3532220552692338,-0.8403610741262382,-0.04463898786258991,0.5242393427937548,62.68657141311756,24.454054036487562,0.39786104313182397,2,0.14999985694885165,0.4199998378753653,0.5724999308586112,0.009999871253966397,0.929999828338623,3,0.17339667754368815,1.8888881039717007,4.3400001525878915,-1.2580641191784563,4.2800002098083505,-1.2142855318225076,3.910000085830689,0.17339667754368815
9091,2009-02-27,4.130000114440918,4.260000228881837,3.9600000381469727,4.099999904632568,2266600.0,-0.019002357002653958,1.0689637028815653,-0.14285811599402426,21.634618470654843,30.784897822813267,0.19165460457955952,0.5698426239703913,0.5148479992208106,0.6092897874736334,10.676001437364194,0.30000019073486417,-0.322292322715084,-0.4794999718666073,-1.291216148157761,0.33221620442454647,-0.8853580600121838,-0.07364188372103087,0.50981532459104,41.07143617406256,9.228809930514025,0.40585808814557683,2,0.14499998092651367,0.4999997615814209,0.6524998545646667,0.08999979496002197,0.9600000381469735,4,0.1501210335058336,1.0869586850878212,4.2100000381469735,1.8888881039717007,4.3400001525878915,-1.2580641191784563,4.2800002098083505,0.1501210335058336
9092,2009-03-02,3.9300000667572017,4.130000114440918,3.920000076293945,4.050000190734863,2478300.0,-0.04842616032488667,-1.9999982970114127,-3.999976158308844,20.00000000000003,29.24973994592297,0.2782581005035385,0.738392766599905,0.7221719502961998,0.7724785470726574,11.398933138062612,0.2100000381469731,-0.3979290298706566,-0.6355000257492072,-1.4954259786917086,0.22442592719329424,-1.0654630022204574,-0.2055370492779569,0.624833824556863,1.8518502166077082,-23.2295427337856,0.42996297647125065,3,0.24499988555908248,0.6999998092651372,0.8724998831748967,0.22999989986419722,0.8500001430511479,0,0.15521625565751207,1.0689637028815653,4.130000114440918,1.0869586850878212,4.2100000381469735,1.8888881039717007,4.3400001525878915,0.15521625565751207
9093,2009-03-03,3.849999904632568,4.050000190734863,3.7799999713897705,4.0399999618530265,3184500.0,-0.020356275003996394,1.5714243545116415,1.5833321743553173,23.684211847194305,28.896244255821873,0.30050178002095373,0.7820953605072849,0.8061383787330914,0.823770110976374,12.556135072558297,0.2700002193450928,-0.46567175010184236,-0.6670001745224003,-1.5745846220058106,0.24058427296101037,-1.1207923982641055,-0.2132079507806952,0.628350593735393,10.294106819226428,-14.855643578217766,0.45379222374170536,3,0.27499997615814253,0.7749999761581425,0.9450000524520878,0.310000061988831,1.0799999237060551,1,0.1376623955680154,-1.9999982970114127,3.9300000667572017,1.0689637028815653,4.130000114440918,1.0869586850878212,4.2100000381469735,0.1376623955680154
9094,2009-03-04,4.0300002098083505,4.0900001525878915,3.829999923706055,3.920000076293945,2882700.0,0.04675332717779934,1.2608713680042158,-0.5789478967723237,30.73171452210589,29.185878771554577,0.08385743477643981,0.5707114981811205,0.63937007083954,0.6177325012332284,13.884301687933231,0.2600002288818364,-0.5264892190317907,-0.44849987030029226,-1.370745992866925,0.4737462522663405,-0.9096229315836082,0.012623190983023669,0.36454822532222764,38.46158360589487,11.18695963347309,0.46112306128331637,3,0.08999979496002108,0.59499967098236,0.7649997472763053,0.12999975681304843,1.2999997138977042,2,0.11414380579689576,1.5714243545116415,3.849999904632568,-1.9999982970114127,3.9300000667572017,1.0689637028815653,4.130000114440918,0.11414380579689576
9095,2009-03-05,3.849999904632568,4.019999980926514,3.7799999713897705,3.920000076293945,2711400.0,-0.044665085807611526,-1.2857139613353352,-0.6363644245232641,27.60181439693723,28.824175851512507,0.24230884877104897,0.7024551743595819,0.8220793310629664,0.7745359353121191,14.86648771708659,0.25000023841858,-0.5336364159301112,-0.5750001668930058,-1.513408705562036,0.36340837177602436,-1.044204436227521,-0.10579589755849073,0.4708027148491136,14.583311602484796,-12.335881064224965,0.4692042693345152,3,0.27000010013580367,0.7749999761581425,0.9025000333786015,0.310000061988831,1.4300003051757817,3,0.26233772828579505,1.2608713680042158,4.0300002098083505,1.5714243545116415,3.849999904632568,-1.9999982970114127,3.9300000667572017,0.26233772828579505
9096,2009-03-06,3.5,3.9300000667572017,3.240000009536743,3.839999914169312,7209900.0,-0.09090906839021617,1.6538452544865114,4.857129719824803,23.828131184561826,28.48246310913089,0.549794379457488,0.9848086105012621,1.1756127052962153,1.1003456079394862,16.159280577575434,0.6900000572204585,-0.5284356265153312,-0.8500000715255736,-1.8335918241771658,0.1335916811260187,-1.3417959478513701,-0.3582041951997774,0.7559063017106524,29.21347863113462,2.0737800930842027,0.4917958763257962,3,0.3500000238418579,0.8549998998641968,1.2950000166893005,0.6599999666213989,1.619999885559082,4,0.46857139042445617,-1.2857139613353352,3.849999904632568,1.2608713680042158,4.0300002098083505,1.5714243545116415,3.849999904632568,0.46857139042445617
9097,2009-03-09,3.440000057220459,3.7100000381469727,3.390000104904175,3.4500000476837163,3095000.0,-0.017142840794154623,-4.818186153069209,0.029411744081433856,27.727280017755703,27.252927290529,0.599117206053168,0.9460333291854575,1.2411007968162764,1.1272579209294653,16.860749099481314,0.31999993324279785,-0.5197706962468187,-0.8165000200271608,-1.7709418012274503,0.13794176117312862,-1.2937209106273055,-0.3392791294270161,0.6736793635858458,23.529413414661146,-5.961446828600348,0.4772208906001446,3,0.4099999666213989,0.9149998426437378,1.3549999594688416,0.7199999094009399,1.570000171661377,0,0.47965118253534067,1.6538452544865114,3.5,-1.2857139613353352,3.849999904632568,1.2608713680042158,4.0300002098083505,0.47965118253534067
9098,2009-03-10,3.7699999809265137,3.829999923706055,3.4600000381469727,3.5999999046325684,3462900.0,0.09593020878397795,1.5517236843403321,-17.000023841879894,38.68312728938179,27.42125900346081,0.21139645945518915,0.5239719987990625,0.9166682566916862,0.7681484625698953,17.219412424504355,0.38999986648559615,-0.5144391993793027,-0.41100008487701434,-1.2573147679074808,0.4353145981534521,-0.8341574263922471,0.012157256638218872,0.2213643223020525,62.352927316846106,28.674536431337614,0.4231573415152332,3,0.06499993801116943,0.5849999189376831,1.027500033378601,0.38999998569488525,1.4600000381469727,1,0.2679045713505863,-4.818186153069209,3.440000057220459,1.6538452544865114,3.5,-1.2857139613353352,3.849999904632568,0.2679045713505863
9099,2009-03-11,3.809999942779541,3.9800000190734863,3.7200000286102295,3.890000104904175,2520900.0,0.010610069510715636,1.0,-0.47058897777378855,42.60869448036272,28.49995468988382,0.09868781085540057,0.4237909259150907,0.8841047844747933,0.7056822418266435,18.57930805406307,0.25999999046325684,-0.47582229502435514,-0.31900012493133545,-1.1187607323744748,0.4807604825118039,-0.7188804286529056,0.08088017879023424,-0.5699999332427979,73.07691719875277,34.278454525580194,0.3998803037215697,3,-0.05999982357025102,0.5449999570846558,0.9875000715255737,0.3500000238418579,1.6399998664855957,2,0.2939632289710743,1.5517236843403321,3.7699999809265137,-4.818186153069209,3.440000057220459,1.6538452544865114,3.5,0.2939632289710743
9100,2009-03-12,4.179999828338623,4.190000057220459,3.75,3.809999942779541,3917700.0,0.09711283231389056,1.256408563498759,-4.624989196680028,50.75187889054704,31.735205847649617,-0.30845217118230206,0.003568368390711285,0.5276060306870765,0.3111477595836529,19.891741530167952,0.440000057220459,-0.48016867263955465,0.08299977779388445,-0.6486631729001067,0.8146627284878756,-0.2828316975531111,0.44883125314088,-0.9251998186111452,98.94734438106414,56.682321510246126,0.3658314753469956,3,-0.464999794960022,0.17500007152557373,0.6175001859664917,-0.01999986171722412,0.7300000190734854,3,0.2751196513384808,1.0,3.809999942779541,1.5517236843403321,3.7699999809265137,-4.818186153069209,3.440000057220459,0.2751196513384808
9101,2009-03-13,4.300000190734863,4.349999904632568,4.0300002098083505,4.239999771118163,3262700.0,0.02870822184792665,2.999999999999989,0.16216334641843874,57.6470581635474,35.918212310265986,-0.44902146455955183,-0.16755220201566345,0.4172991298012052,0.16897757270483638,21.25381422190066,0.31999969482421786,-0.48432216405688155,0.23000013828277588,-0.4217021841536308,0.881702460719183,-0.09585102293542747,0.5558512995009792,-1.0077921791076663,94.79169538245205,46.73167983582959,0.3258511612182035,3,-0.5050002336502075,0.054999709129333496,0.49749982357025146,-0.14000022411346436,0.5899996757507333,4,0.22790697107062363,1.256408563498759,4.179999828338623,1.0,3.809999942779541,1.5517236843403321,3.7699999809265137,0.22790697107062363
9102,2009-03-16,4.119999885559082,4.380000114440918,4.070000171661377,4.320000171661377,2546800.0,-0.041860534230585555,-1.0666682561253764,-3.3333147897957067,46.610164183444,38.46554034762706,-0.26735009727497694,-0.04664998343579185,0.6063906663788501,0.32106548297546045,22.656473111107527,0.309999942779541,-0.47163535029908843,0.08599984645843506,-0.4571063108399951,0.6291060037568652,-0.18555323219078002,0.35755292510765013,-0.7643243603515626,71.73910789994713,24.589849650178422,0.2715530786492151,3,-0.30999982357025146,0.23500001430511475,0.7550002336502075,0.040000081062316895,0.9500002861022949,0,0.2427184533439133,2.999999999999989,4.300000190734863,1.256408563498759,4.179999828338623,1.0,3.809999942779541,0.2427184533439133
9103,2009-03-17,4.239999771118163,4.239999771118163,4.010000228881837,4.0900001525878915,2500700.0,0.02912618662434685,2.066668362091998,-0.7499970197720156,47.93387729527041,40.37689176686757,-0.3645466897448997,-0.1905985541750752,0.48255678915564637,0.17644171548851784,23.136877925599013,0.22999954223632635,-0.42597064887465397,0.21499974727630544,-0.3067181178654641,0.736717612418075,-0.045859185294579774,0.4758586798471902,-0.8023782787719718,78.78782952784805,34.42236425642943,0.2608589325708849,3,-0.4299997091293326,0.1150001287460336,0.6775002479553232,-0.07999980449676425,0.9300003051757821,1,0.18160389135129829,-1.0666682561253764,4.119999885559082,2.999999999999989,4.300000190734863,1.256408563498759,4.179999828338623,0.18160389135129829
9104,2009-03-18,4.510000228881836,4.550000190734863,4.179999828338623,4.2800002098083505,3253400.0,0.06367935668366065,1.3870995528497179,1.5333373599684774,55.859375582076275,43.51662078743857,-0.6250270561819082,-0.4697175066243071,0.19566175948459907,-0.1099967000158788,23.133455501790966,0.37000036239624023,-0.34559401841235804,0.4755002021789547,-0.07496283390047154,1.0259632382583805,0.2002686841392416,0.7507317202186679,-0.9969884467680665,95.00000596046306,50.76464335540135,0.27523151803971296,3,-0.6150001287460327,-0.25000011920928955,0.4324997663497925,-0.17000019550323486,0.7999997138977051,2,0.15964517819329682,2.066668362091998,4.239999771118163,-1.0666682561253764,4.119999885559082,2.999999999999989,4.300000190734863,0.15964517819329682
9105,2009-03-19,4.460000038146973,4.5900001525878915,4.4099998474121085,4.5,2012300.0,-0.011086516230013554,-1.571426625159222,-0.17391286319957774,56.52173339429809,47.14924325518704,-0.5357372107058,-0.41666472652301323,0.2213904641818356,-0.06779081957252853,22.728894840718613,0.18000030517578303,-0.2776199233355081,0.41000001430511457,-0.17077992908818018,0.9907799576984093,0.11961004260846764,0.7003899860017619,-0.8432894151710939,77.58618421701668,31.5894506443582,0.29038997169664726,3,-0.4699999094009395,-0.37500011920928955,0.5274999141693115,-0.10000002384185791,0.6599998474121094,3,0.22197304095304138,1.3870995528497179,4.510000228881836,2.066668362091998,4.239999771118163,-1.0666682561253764,4.119999885559082,0.22197304095304138
9106,2009-03-20,4.099999904632568,4.550000190734863,4.099999904632568,4.489999771118164,3873500.0,-0.08071751803481508,-1.3076945649103975,9.750005960470162,53.1598462599993,49.975083948769665,-0.09127520426234348,-0.06304741349182841,0.5566263866229857,0.2852762502296713,21.97349245777612,0.4500002861022949,-0.2419581870207006,0.051999878883361994,-0.5277496848591756,0.6317494426258996,-0.23787490298790726,0.3418746607546308,-0.36649453810324806,15.517187515414843,-34.57382774799305,0.28987478187126886,3,-0.07499980926513672,-0.014999985694885254,0.8875000476837158,0.2600001096725464,1.0300002098083496,4,0.19756096624888353,-1.571426625159222,4.460000038146973,1.3870995528497179,4.510000228881836,2.066668362091998,4.239999771118163,0.19756096624888353
9107,2009-03-23,4.480000019073486,4.489999771118164,4.150000095367432,4.179999828338623,2969400.0,0.09268295689752515,1.125,-0.7692315216367991,60.53511305659145,52.40308236734852,-0.34446095998938997,-0.41967184189326723,0.1489971465919604,-0.09887894628828864,21.273471130350945,0.3899998664855957,-0.16823078221318655,0.40349999666213954,-0.20310494869974072,1.0101049420240198,0.10019752398119941,0.7068024693430797,-0.6437152782171376,81.03445724414378,24.839110095337375,0.30330247268094,3,-0.32499992847442627,-0.3950001001358032,0.5049998760223389,-0.12000000476837158,0.9200000762939453,0,0.09151782269342545,-1.3076945649103975,4.099999904632568,-1.571426625159222,4.460000038146973,1.3870995528497179,4.510000228881836,0.09151782269342545
9108,2009-03-24,4.449999809265137,4.619999885559082,4.199999809265137,4.269999980926514,5728700.0,-0.006696475375139399,-1.624999068677925,0.59999904632629,57.39435502353542,54.04593353881215,-0.23228632117463288,-0.3966174603470529,0.1572199376941974,-0.08059534054878625,20.748838554959914,0.4200000762939453,-0.040002304583438786,0.3649998068809506,-0.2581501167999143,0.988149730561815,0.05342484504051814,0.676574768721383,-0.5232692190010027,67.30767643663246,8.502752959363676,0.3115749618404322,3,-0.2649998664855957,-0.44999969005584717,0.5350000858306885,-0.08999979496002197,1.4900002479553223,1,0.13932593010574212,1.125,4.480000019073486,-1.3076945649103975,4.099999904632568,-1.571426625159222,4.460000038146973,0.13932593010574212
9109,2009-03-25,4.460000038146973,4.739999771118164,4.260000228881837,4.5900001525878915,3636300.0,0.0022472425416770747,1.2325593774049777,-0.722223546771152,61.42321702739884,55.231637776240134,-0.15688594684787294,-0.41863002801640015,0.1309123107054404,-0.09662480387680894,20.50935872747405,0.47999954223632724,0.08076302590377438,0.3690000414848331,-0.2666728521629196,1.0046729351325858,0.05116359466095677,0.6868364883087095,-0.43621174654154604,56.25003259629692,-7.812015983720386,0.31783644682387624,3,-0.08500003814697266,-0.47000014781951904,0.4599999189376831,-0.10000002384185791,1.8299999237060547,2,0.15919283230364312,-1.624999068677925,4.449999809265137,1.125,4.480000019073486,-1.3076945649103975,4.099999904632568,0.15919283230364312
9110,2009-03-26,4.940000057220459,4.96999979019165,4.550000190734863,4.570000171661377,4344100.0,0.1076233217417002,-1.0487792964206961,-2.846150460330832,75.71427184709069,57.239105963300496,-0.5785873315307208,-0.8865922048321524,-0.3614432031530628,-0.5786467123875427,20.43970415331114,0.5099997520446777,0.17117396421011222,0.8125000596046448,0.07274544549264217,1.5522546737166474,0.44262275254864303,1.182377366660646,-0.8016179288929948,96.55175437731089,26.921574302477026,0.3698773070560014,3,-0.4500000476837158,-0.8350001573562622,-0.06500005722045898,-0.4650000333786011,1.9699997901916495,3,0.07489876139136453,1.2325593774049777,4.460000038146973,-1.624999068677925,4.449999809265137,1.125,4.480000019073486,0.07489876139136453
9111,2009-03-27,4.75,4.869999885559082,4.699999809265137,4.869999885559082,2622800.0,-0.038461549599123734,1.833337306980108,-0.324324115337923,72.35493458628054,60.099636008060116,-0.3554179618584854,-0.6827675835395368,-0.18271502589467037,-0.39818077330068746,19.858944578856207,0.24000024795532227,0.24907669933230192,0.591500008106232,-0.19892362683556186,1.381923643048026,0.1962881906353351,0.986711825577129,-0.4899997711181632,73.1707473087766,-2.196236238143655,0.39521181747089684,3,-0.25999999046325684,-0.6450001001358032,0.039999961853027344,-0.26499998569488525,2.059999942779541,4,0.07789471274928039,-1.0487792964206961,4.940000057220459,1.2325593774049777,4.460000038146973,-1.624999068677925,4.449999809265137,0.07789471274928039
9112,2009-03-30,4.539999961853027,4.71999979019165,4.420000076293945,4.71999979019165,2201600.0,-0.044210534346731056,2.3333333333333335,1.5,63.701058255377866,61.8515450036276,-0.08892724621445147,-0.44767737056038914,0.01624191419835519,-0.20046983133622476,19.046376118315035,0.3299999237060547,0.27593534549399834,0.35099997520446813,-0.44931315435563235,1.1513131047645682,-0.04915658957558211,0.7511565399845184,-0.1521998119354242,44.155865066227726,-31.500007524437855,0.40015656478005,3,-0.005000114440917969,-0.43500006198883057,0.08999991416931152,-0.0549999475479126,2.2300000190734863,0,0.1299559818381757,1.833337306980108,4.75,-1.0487792964206961,4.940000057220459,1.2325593774049777,4.460000038146973,0.1299559818381757
9113,2009-03-31,4.380000114440918,4.570000171661377,4.119999885559082,4.25,11489300.0,-0.035242257435351254,-1.3076917433884752,-0.7222235467711471,59.72695962461057,62.28127656390919,0.10395172828505927,-0.2592260246625191,0.1563418019304219,-0.06036076128528389,18.16597830191328,0.4500002861022949,0.26992880698221366,0.16450011730194092,-0.623554814323982,0.9525550489278638,-0.22952734851102008,0.5585275831149024,0.5899996757507324,30.58826565330344,-43.518655262681094,0.39402746581296133,3,0.1549997329711914,-0.2750002145767212,0.2024998664855957,0.2599998712539673,2.130000114440918,1,0.23287670188947263,2.3333333333333335,4.539999961853027,1.833337306980108,4.75,-1.0487792964206961,4.940000057220459,0.23287670188947263
9114,2009-04-01,4.489999771118164,4.579999923706055,4.260000228881837,4.260000228881837,19144500.0,0.025114076210768888,-1.7826115801171085,1.7692256904962702,55.80523909798177,62.20166608654071,-0.010262567076920526,-0.3509922480963059,0.046008088912271816,-0.18534269040810614,17.372910453844153,0.31999969482421786,0.3163808127656269,0.25149979591369664,-0.5406000392983792,1.043599631125773,-0.14455012169234127,0.6475497135197346,0.4630000209808349,43.52940318493598,-26.302044339389674,0.3960499176060381,4,0.04500007629394531,-0.3849998712539673,0.005000114440917969,0.1500002145767212,2.0,2,0.32293994655175573,-1.3076917433884752,4.380000114440918,2.3333333333333335,4.539999961853027,1.833337306980108,4.75,0.32293994655175573
9115,2009-04-02,4.860000133514403,4.980000019073486,4.550000190734863,4.679999828338623,11085800.0,0.08240543012413037,1.0476178582295266,0.782611580117094,59.58903516786536,62.91602040963694,-0.3548748265867703,-0.676110812583123,-0.32615897228655477,-0.5638550891893859,16.133299073115452,0.49000024795532227,0.3633453267626052,0.5710001468658437,-0.2452274176755802,1.387227711407268,0.16288636459513128,0.9791139291365556,-0.7400002479553214,86.04652710125737,18.57212990201478,0.4081137822707121,4,-0.31000018119811923,-0.7500001192092887,-0.3650002479553214,-0.22000014781951815,1.5799999237060556,3,0.29423863972294795,-1.7826115801171085,4.489999771118164,-1.3076917433884752,4.380000114440918,2.3333333333333335,4.539999961853027,0.29423863972294795
9116,2009-04-03,5.139999866485597,5.199999809265137,4.679999828338623,4.800000190734863,9208800.0,0.05761311219732779,1.260871638424404,1.8888838850506648,66.88741167660157,63.621831367415844,-0.5272862312762125,-0.8716354146282557,-0.5986688772646156,-0.8503460794345186,13.994426101308255,0.5199999809265137,0.3752977975977352,0.7689998865127574,-0.04298665275264657,1.580986425778161,0.36300661688005587,1.174993156145459,-1.0027999782562267,94.44444935017695,26.373119917150447,0.40599326963270177,4,-0.4800000190734872,-0.9199999570846566,-0.6449999809265146,-0.49999988079071134,0.8700003623962393,4,0.3443579818877942,1.0476178582295266,4.860000133514403,-1.7826115801171085,4.489999771118164,-1.3076917433884752,4.380000114440918,0.3443579818877942
9117,2009-04-06,5.0900001525878915,5.099999904632568,4.900000095367432,4.989999771118164,4249100.0,-0.009727571049898076,2.3333333333333335,0.2941190495223929,64.40678240067245,64.40098996487552,-0.42651050795374257,-0.7290632134340465,-0.5519220526751738,-0.8006477330802673,11.73996577635857,0.23999977111816495,0.3901908366320441,0.6365001678466804,-0.10983904402240086,1.3828393797157617,0.26333056191213977,1.009669773781221,-0.9102882675170907,89.8148458844536,22.144882405293288,0.37316960593454074,4,-0.43000030517578214,-0.8700002431869516,-0.6375001668930063,-0.45000016689300626,0.5099997520446768,0,0.3379174339154305,1.260871638424404,5.139999866485597,1.0476178582295266,4.860000133514403,-1.7826115801171085,4.489999771118164,0.3379174339154305
9118,2009-04-07,4.78000020980835,5.03000020980835,4.730000019073486,4.940000057220459,3844800.0,-0.06090371974191977,-1.3076917433884752,-1.5999923706345582,54.51504947384453,63.633415792258376,-0.07238981711035031,-0.3578648360453105,-0.25400235561105156,-0.49195649906330186,9.653595306489574,0.3600001335144052,0.438693719828561,0.27600021362304705,-0.40983859814579215,0.9618390253918863,-0.06691919226137255,0.6189196195074667,-0.5594768077697756,55.31917160159523,-8.52633469069606,0.3429194058844196,4,-0.12000036239624023,-0.5600003004074097,-0.3775002956390381,-0.1250002384185791,1.1299996376037589,1,0.4163179254751437,2.3333333333333335,5.0900001525878915,1.260871638424404,5.139999866485597,1.0476178582295266,4.860000133514403,0.4163179254751437
9119,2009-04-08,4.929999828338623,4.940000057220459,4.710000038146973,4.809999942779541,2829400.0,0.0313806719553027,2.2857065006369166,-0.75,57.605175396619764,61.621293964428276,-0.166184899726594,-0.4423333285497133,-0.41748969749969334,-0.6366576964899302,7.987534773241224,0.23000001907348633,0.4377730661232109,0.3699998378753664,-0.25767766151506954,0.9976773372658023,0.056161088180148866,0.6838385875705839,-0.6702973700109869,58.46151701796136,-3.4952781415148095,0.3138387496952179,4,-0.26999998092651367,-0.7099999189376831,-0.5549999475479126,-0.27999985218048096,0.9200000762939444,2,0.32048690782118383,-1.3076917433884752,4.78000020980835,2.3333333333333335,5.0900001525878915,1.260871638424404,5.139999866485597,0.32048690782118383
9120,2009-04-09,5.329999923706055,5.349999904632568,4.980000019073486,5.010000228881836,5629100.0,0.08113592480635612,1.0555568801044803,2.6666666666666665,69.64856487994899,61.320586219280315,-0.5643982261040987,-0.7923869502110241,-0.8317656302639875,-1.0331310538039808,7.310847084676711,0.4200000762939453,0.4648717761297467,0.7124999284744264,0.023675572525291955,1.4013242844235605,0.36808775049985965,1.0569121064489932,-1.0326855713409184,97.01492855983808,27.97828122342564,0.344412177974567,4,-0.5950000286102295,-1.034999966621399,-0.9574999809265137,-0.6799999475479126,0.8400001525878906,3,0.21763599700120406,2.2857065006369166,4.929999828338623,-1.3076917433884752,4.78000020980835,2.3333333333333335,5.0900001525878915,0.21763599700120406
9121,2009-04-13,5.28000020980835,5.329999923706055,5.110000133514403,5.199999809265137,3022500.0,-0.009380809495948217,1.4444444444444544,0.25000149011754047,64.2857215842442,61.38554881137659,-0.48199910279250346,-0.7011520969599037,-0.7885352247844448,-0.9734726902107695,7.108451933278123,0.21999979019165128,0.48253139869036055,0.6135002136230465,-0.11831161508067822,1.3453120423267713,0.24759429927118415,0.9794061279749089,-0.9195247243071671,89.06254540198498,20.653598900468808,0.36590591435186237,4,-0.5450003147125244,-0.9850002527236938,-0.9075002670288086,-0.6300002336502075,1.2599997520446777,0,0.21969693206777618,1.0555568801044803,5.329999923706055,2.2857065006369166,4.929999828338623,-1.3076917433884752,4.78000020980835,0.21969693206777618
9122,2009-04-14,5.119999885559082,5.420000076293945,4.989999771118164,5.199999809265137,5985800.0,-0.030303090509739783,-1.529412424687812,-0.9999940395653651,61.43345093149264,61.575158956585696,-0.25822925278454,-0.4873813211175566,-0.6315001749118183,-0.8000155774994111,6.85977468708184,0.43000030517578125,0.40956843402293686,0.4034998893737791,-0.3074454270136915,1.1144452057612497,0.04802723118004426,0.758972547567514,-0.7001529349100162,57.7464542793782,-10.355584449915582,0.35547265819373514,4,-0.2799997329711914,-0.714999794960022,-1.0174999237060547,-0.7399998903274536,1.320000171661377,1,0.1738281959405883,1.4444444444444544,5.28000020980835,1.0555568801044803,5.329999923706055,2.2857065006369166,4.929999828338623,0.1738281959405883
9123,2009-04-15,5.010000228881836,5.119999885559082,4.900000095367432,5.110000133514403,3777300.0,-0.021484308424986387,2.6666812367627366,1.249999999999989,59.075914394633735,61.93856732288035,-0.055279315496783,-0.33385427683453006,-0.5261275223561039,-0.6761041310134459,6.3473814595158595,0.2199997901916504,0.35408898579648174,0.25500020980834925,-0.4302274190012243,0.9402278386179228,-0.08761360459643797,0.5976140242131365,-0.51014102818118,42.253545720621794,-26.217987125125028,0.34261381440478683,4,-0.02500009536743164,-0.570000171661377,-0.9075002670288086,-0.6300002336502075,1.359999656677246,2,0.11776440095740526,-1.529412424687812,5.119999885559082,1.4444444444444544,5.28000020980835,1.0555568801044803,5.329999923706055,0.11776440095740526
9124,2009-04-16,5.230000019073486,5.289999961853027,4.920000076293945,5.099999904632568,6439400.0,0.04391213176466291,1.9599990844726562,-1.3000023841880763,55.23465909051785,61.45474775873063,-0.17798857806744017,-0.5240142710488263,-0.7476485408806202,-0.8739057330945528,6.918431679347815,0.36999988555908203,0.3539923890539276,0.4390000104904175,-0.26735913604699135,1.1453591570278263,0.08582043722171306,0.7921795837591219,-0.6565295483253673,63.46152611738081,-1.3978171148418639,0.35317957326870447,4,-0.18000006675720215,-0.6599999666213989,-1.1350001096725464,-0.8500000238418579,1.1700000762939462,3,0.13001908716227617,2.6666812367627366,5.010000228881836,-1.529412424687812,5.119999885559082,1.4444444444444544,5.28000020980835,0.13001908716227617
9125,2009-04-17,5.449999809265137,5.46999979019165,5.190000057220459,5.260000228881836,6410000.0,0.04206496929050196,1.434785132602458,1.4615339471078017,62.50000425747723,60.967258045494596,-0.34139720596912415,-0.702036708453396,-0.9705130538972959,-1.0654125428828625,7.780889680459851,0.2799997329711914,0.38837882507511523,0.6094998121261597,-0.13681678332116043,1.3558164075734798,0.23634151440249962,0.9826581098498197,-0.8088069700733511,96.49122953781907,31.333112794096223,0.37315829772366016,4,-0.3599998950958252,-0.8399999141693115,-1.3974997997283936,-1.0699998140335083,1.0900001525878906,4,0.07339451548005949,1.9599990844726562,5.230000019073486,2.6666812367627366,5.010000228881836,-1.529412424687812,5.119999885559082,0.07339451548005949
9126,2009-04-20,4.9099998474121085,5.369999885559082,4.869999885559082,5.329999923706055,4512900.0,-0.09908256527550974,1.0,-2.2105315993153654,55.91054468850326,60.02323163303135,0.18164853033505413,-0.10355129616723246,-0.44229075721261424,-0.5024848241976372,7.5234873555266315,0.5799999237060547,0.42330390080391656,0.028999853134154208,-0.6310448080120308,0.6890445142803392,-0.30102247743893873,0.35902218370724714,-0.18592631312033614,6.6666613684750295,-58.622134071281764,0.3300223305730925,4,0.18000006675720304,-0.16999983787536532,-0.8749998807907096,-0.5299998521804801,2.059999942779542,0,0.2566191991932423,1.434785132602458,5.449999809265137,1.9599990844726562,5.230000019073486,2.6666812367627366,5.010000228881836,0.2566191991932423
9127,2009-04-21,4.889999866485597,5.0,4.400000095367432,4.900000095367432,6677700.0,-0.004073315997566329,4.714283768011953,0.023810064441122082,58.52842868035164,60.46916265597659,0.1903078906319564,-0.05403040881692878,-0.4445374266183979,-0.46439043342688713,7.3517959797817625,0.5999999046325684,0.4174324511626084,-0.011500120162962979,-0.6439981016372176,0.6209978613112916,-0.32774911090009073,0.3047488705741648,0.5799999237060538,45.794384193601374,-22.897179958970924,0.3162489907371275,4,0.045000076293944424,-0.14999985694885343,-0.8149999380111703,-0.5099998712539682,2.2400002479553214,1,0.3374233415988357,1.0,4.9099998474121085,1.434785132602458,5.449999809265137,1.9599990844726562,5.230000019073486,0.3374233415988357
9128,2009-04-22,5.070000171661377,5.349999904632568,4.75,4.789999961853027,5060300.0,0.036809879364096076,-2.3333315672704393,-27.999380125884617,59.47713385867508,60.6771580406494,0.062324184474518596,-0.19520871568811593,-0.6441843115669403,-0.6249062664075398,7.369892388985189,0.5999999046325684,0.3656482938133241,0.13750016689300537,-0.4617230036248774,0.7367233374108881,-0.162111418365936,0.43711175215194675,0.3785996246337895,62.616847419196134,-8.875140580009045,0.2996115852589415,4,-0.13500022888183594,-0.3300001621246338,-0.9875001907348633,-0.6900001764297485,2.0799999237060556,2,0.2702169308034066,4.714283768011953,4.889999866485597,1.0,4.9099998474121085,1.434785132602458,5.449999809265137,0.2702169308034066
9129,2009-04-23,5.170000076293945,5.269999980926514,4.78000020980835,5.269999980926514,9170000.0,0.019723846399752665,8.80000476837613,-0.3571422489326519,55.555557454549636,59.11126832671614,-5.7553349172678736e-05,-0.2522214320868619,-0.7492115423478287,-0.7086341812485148,7.751555573432348,0.48999977111816406,0.3286402340685397,0.20200006961822492,-0.3624782645359428,0.7664784037723926,-0.08023909745885938,0.4842392366953092,0.25762772598266626,71.9626355643971,2.216204980482331,0.2822391670770841,4,-0.2350001335144043,-0.38500022888183594,-1.0875000953674316,-0.7900000810623169,2.3199996948242188,3,0.23210827689684344,-2.3333315672704393,5.070000171661377,4.714283768011953,4.889999866485597,1.0,4.9099998474121085,0.23210827689684344
9130,2009-04-24,5.309999942779541,5.380000114440918,5.0,5.210000038146973,4981100.0,0.02707927745060168,2.1666643487106536,-1.0,53.20755022537313,57.88036039795268,-0.16002064561902785,-0.38270189706477886,-0.8917484478516275,-0.8329794824439816,7.721273982367278,0.38000011444091797,0.35538277547655905,0.32349994182586705,-0.26101154373499647,0.9080114273867306,0.031244199045435295,0.6157556846062988,0.09707530535888687,92.85712547969574,25.15109447592087,0.2922557427804318,4,-0.375,-0.5250000953674316,-1.2324998378753662,-0.9299999475479126,1.950000286102295,4,0.2052731006278179,8.80000476837613,5.170000076293945,-2.3333315672704393,5.070000171661377,4.714283768011953,4.889999866485597,0.2052731006278179
9131,2009-04-27,5.119999885559082,5.300000190734863,5.0,5.190000057220459,3035300.0,-0.03578155541768291,1.068963702881572,-0.7000023841880647,50.53762981426244,56.66971360714933,0.00547201471778358,-0.17240015886572735,-0.70719031297015,-0.6202871983972384,7.689355936493395,0.309999942779541,0.3566317736184663,0.11499989032745361,-0.4613589046399804,0.6913586852948876,-0.17317950715626296,0.4031792878111702,0.2669338595239257,73.46936491617154,8.206347586884746,0.28817939748371696,4,-0.18499994277954102,-0.33500003814697266,-1.0824998617172241,-0.7399998903274536,1.9300003051757804,0,0.2773437711002775,2.1666643487106536,5.309999942779541,8.80000476837613,5.170000076293945,-2.3333315672704393,5.070000171661377,0.2773437711002775
9132,2009-04-28,5.130000114440918,5.21999979019165,4.9099998474121085,5.070000171661377,2525000.0,0.0019531697471404375,1.583340452797957,-0.8571399377388438,57.0281125267072,56.4421800662686,-0.0033084197895432155,-0.1432786888491311,-0.7226284613076057,-0.6095420761372488,7.901280603652,0.3099999427795419,0.2797351691985588,0.09550011157989502,-0.43956406111931656,0.6305642842791066,-0.17203197476971077,0.3630321979295008,0.25,60.31746752588165,-5.947124207042577,0.26753208634960557,4,-0.19500017166137695,-0.33500027656555176,-1.0750001072883606,-0.7500001192092896,2.3499999046325684,1,0.3586743927297671,1.068963702881572,5.119999885559082,2.1666643487106536,5.309999942779541,8.80000476837613,5.170000076293945,0.3586743927297671
9133,2009-04-29,5.400000095367432,5.559999942779541,5.119999885559082,5.170000076293945,6673100.0,0.05263157405522567,-1.6666637767480035,3.8333373069801078,59.00383771749533,56.860977691488316,-0.23710304709854135,-0.35093749907285066,-0.9815011271197207,-0.8621255448276735,7.636189217595635,0.440000057220459,0.23647926092346072,0.314500093460083,-0.14732583476974614,0.7763260216899122,0.08358712934516799,0.545413057574998,-1.0,79.48719202727999,11.730125301483142,0.23091296411491466,4,-0.4200000762939453,-0.5600001811981201,-1.28000009059906,-1.0200001001358032,1.739999771118165,2,0.3203703682445531,1.583340452797957,5.130000114440918,1.068963702881572,5.119999885559082,2.1666643487106536,5.309999942779541,0.3203703682445531
9134,2009-04-30,5.940000057220459,6.329999923706055,5.550000190734863,5.550000190734863,13532000.0,0.0999999911696825,-3.0,1.6956514527983082,61.090913441556324,56.704412045274886,-0.7440421132354853,-0.8187131041945044,-1.5006457169539393,-1.3804340771280783,7.883528276283556,0.929999828338623,0.22606274750993105,0.7820000410079953,0.2621782251588556,1.301821856857135,0.5220891330834254,1.041910948932565,-1.5167999649047852,72.53522214565966,8.128816198149067,0.2599109079245699,4,-0.5750000476837158,-0.7150001525878906,-1.8475000262260437,-1.5600000619888306,1.070000171661377,3,0.20370370816346028,-1.6666637767480035,5.400000095367432,1.583340452797957,5.130000114440918,1.068963702881572,5.119999885559082,0.20370370816346028
9135,2009-05-01,6.289999961853027,6.559999942779541,5.929999828338622,5.940000057220459,10345500.0,0.058922542299830516,-2.405402688585678,0.8974359601363999,66.55737453748748,57.88739313960647,-1.0754527040323474,-1.1131603251835545,-1.8198127784576226,-1.7061677614901134,9.103563424762,0.6300001144409189,0.24290128091849983,1.0604999542236326,0.3535577035493933,1.767442204897872,0.7070288288865134,1.4139710795607519,-1.7905278762817387,83.63636573812511,21.425589915849613,0.3534711253371195,5,-0.809999942779541,-0.9500000476837158,-2.1075000166893005,-1.909999966621399,0.9600000381469727,4,0.19077898514193592,-3.0,5.940000057220459,-1.6666637767480035,5.400000095367432,1.583340452797957,5.130000114440918,0.19077898514193592
9136,2009-05-04,6.9099998474121085,7.0,6.1500000953674325,6.3400001525878915,11991100.0,0.09856913979637438,1.2666664123535132,1.6285710003910014,75.49858022046456,59.772965532952355,-1.5443194413779358,-1.6798858542218431,-2.4008172750260455,-2.30220126074492,10.044755332004994,0.8499999046325675,0.27944258864974714,1.5919998407363884,0.5626086735010398,2.621391007971737,1.0773042571187146,2.1066954243540623,-2.286896090408325,95.6937729178416,31.558469822387437,0.5146955836176741,5,-1.0349998474121085,-1.3499999046325675,-2.6124998927116385,-2.5549999475479117,0.440000057220459,0,0.050651286425253295,-2.405402688585678,6.289999961853027,-3.0,5.940000057220459,-1.6666637767480035,5.400000095367432,0.050651286425253295
9137,2009-05-05,6.809999942779541,6.929999828338622,6.610000133514403,6.869999885559082,5719200.0,-0.01447176654714677,2.5555555555555904,-0.10526311386542844,75.71428513040343,61.57709345203328,-1.277688698970656,-1.522479225663318,-2.2547652738035646,-2.1803295375722698,11.036810419432749,0.31999969482421875,0.27591441832090613,1.405999946594238,0.18689939428255808,2.625100498905918,0.7964496704383981,2.015550222750078,-1.99674448633606,89.89361459283943,22.040705968603504,0.6095502761558399,5,-0.9199998378753662,-1.25,-2.512499988079071,-2.4550000429153442,0.3899998664855966,1,0.035242327455492495,1.2666664123535132,6.9099998474121085,-2.405402688585678,6.289999961853027,-3.0,5.940000057220459,0.035242327455492495
9138,2009-05-06,6.769999980926514,6.940000057220459,6.6599998474121085,6.730000019073486,6281700.0,-0.005873709572558505,-2.1111081676768326,-0.6666666666666666,73.19277264172409,63.536784028385995,-1.0853168143184186,-1.3973945223597708,-2.180156558745143,-2.121023049343517,12.576053737078455,0.2800002098083505,0.33833987691987844,1.2664999961853027,-0.05840750918872395,2.5914075015593294,0.6040462434982894,1.928953748872316,-1.7818049609985112,84.13792763255252,15.079767638521318,0.6624537526870136,5,-0.815000057220459,-1.2100000381469727,-2.4500001072883606,-2.415000081062317,0.2800002098083487,2,0.10487445201584844,2.5555555555555904,6.809999942779541,1.2666664123535132,6.9099998474121085,-2.405402688585678,6.289999961853027,0.10487445201584844
9139,2009-05-07,6.510000228881836,7.53000020980835,6.269999980926514,7.320000171661378,12192200.0,-0.03840469021819637,1.0487808282002267,-20.250017881410507,65.77381737986471,64.93303593444061,-0.6875521524993262,-1.0676973177718896,-1.889789989231871,-1.8393602124246247,14.497343375387238,1.260000228881836,0.39675158775136143,0.927500224113464,-0.44112373049112463,2.2961241787180526,0.24318824681116968,1.6118122014157583,-1.3608608105480737,36.25001639127344,-28.12612043581054,0.6843119773022942,5,-0.29000020027160645,-0.6150000095367432,-2.190000355243683,-2.155000329017639,0.48999977111816406,3,0.09677413447832861,-2.1111081676768326,6.769999980926514,2.5555555555555904,6.809999942779541,1.2666664123535132,6.9099998474121085,0.09677413447832861
9140,2009-05-08,6.489999771118164,6.5900001525878915,6.119999885559082,6.570000171661378,8833400.0,-0.003072266829567738,6.833314127450139,0.09876593357363672,77.81689857069755,67.96406579626672,-0.5392768953049245,-1.0080183524971726,-1.834838089640554,-1.7990300855712267,15.342188145298694,0.4700002670288095,0.44574402504704747,0.8494997739791872,-0.5713890742975369,2.2703886222559113,0.13905534984082557,1.5599441981175488,-1.1027742736369435,26.24112060088232,-43.558008860814276,0.710444424138362,5,-0.26999974250793457,-0.5249996185302734,-2.169999897480011,-2.1349998712539673,0.3400001525878906,4,0.08012333992333565,1.0487808282002267,6.510000228881836,-2.1111081676768326,6.769999980926514,2.5555555555555904,6.809999942779541,0.08012333992333565
9141,2009-05-11,6.440000057220459,6.639999866485597,6.25,6.420000076293945,5204200.0,-0.007704116434674502,-1.1666651213616395,-0.2499985098913385,77.00348872022552,70.18355203999099,-0.3155249860081346,-0.9134938085700703,-1.74716828071454,-1.7268690016456851,16.253231384863565,0.3899998664855966,0.5112997240729662,0.7415000677108763,-0.7117615694061472,2.1947617048279,0.014869249152364539,1.468130886269388,-0.838497088506525,22.69504241651547,-48.06927247700094,0.7266308185585119,5,-0.11500000953674316,-0.47499990463256836,-2.1100000739097595,-2.085000157356262,0.36999988555908203,0,0.12577638751281972,6.833314127450139,6.489999771118164,1.0487808282002267,6.510000228881836,-2.1111081676768326,6.769999980926514,0.12577638751281972
9142,2009-05-12,6.010000228881836,6.5,5.869999885559082,6.489999771118164,6009700.0,-0.06677015908664652,1.5200004577636719,-24.0,65.0641063359291,70.85691521981697,0.28209554860534425,-0.4357392476270885,-1.2772707314087022,-1.2804960140671913,17.20934046319739,0.630000114440918,0.5726068827666282,0.2670002222061161,-1.166039945549394,1.700040389961626,-0.4495198616716394,0.9835203060838715,-0.21564753605846043,8.433753974480025,-60.743776566977004,0.7165200838777551,5,0.5299999713897705,-0.04500007629394531,-1.5700003504753113,-1.6550003290176392,0.6399998664855966,1,0.22296166800646522,-1.1666651213616395,6.440000057220459,6.833314127450139,6.489999771118164,1.0487808282002267,6.510000228881836,0.22296166800646522
9143,2009-05-13,5.599999904632568,5.940000057220459,5.570000171661377,5.869999885559082,7196800.0,-0.06821968529700839,-1.2424273074983492,0.5625004967058468,56.26821938569748,70.32106032472154,0.8084684176614481,0.021848916136784524,-0.8287352822897835,-0.8576178095952374,18.226350142882094,0.440000057220459,0.6548799791017785,-0.17250008583068865,-1.5657450641360713,1.220744892474694,-0.86912257498338,0.5241224033220027,1.9300003051757812,1.5305985911895092,-64.5147629441224,0.6966224891526912,5,0.9500002861022949,0.36500024795532227,-1.1600000262260437,-1.2450000047683716,0.9999999999999991,2,0.2857142735500724,1.5200004577636719,6.010000228881836,-1.1666651213616395,6.440000057220459,6.833314127450139,6.489999771118164,0.2857142735500724
9144,2009-05-14,5.9099998474121085,6.0999999046325675,5.570000171661377,5.610000133514403,6962400.0,0.05535713358193006,-1.7894749390463582,-1.1111101299646258,58.33333222954358,69.4072778460611,0.5517922717261863,-0.247272903668736,-1.1016061986188834,-1.1492937294555352,18.946268412944434,0.5299997329711905,0.7333790688066122,0.10349986553192014,-1.2670056085521475,1.4740053396159878,-0.5817528715101137,0.788752602573954,1.580800361633302,31.77567969368318,-29.60262850513059,0.685252737042034,5,0.6400003433227548,0.05500030517578214,-1.4699999690055838,-1.5549999475479117,0.2800002098083505,3,0.192893464087303,-1.2424273074983492,5.599999904632568,1.5200004577636719,6.010000228881836,-1.1666651213616395,6.440000057220459,0.192893464087303
9145,2009-05-15,5.8499999046325675,6.170000076293945,5.760000228881836,5.9099998474121085,3835300.0,-0.010152274844104081,-2.416675441820754,-0.2,60.51873289930614,67.7428503659324,0.6066056011130598,-0.1641874301541213,-0.9986060782361745,-1.0754437612476755,19.309184463212535,0.4099998474121094,0.7914605231026011,0.02349991798400808,-1.3367365030483205,1.3837363390163366,-0.6566182925321566,0.7036181285001728,1.6023843036651622,26.168206806562605,-32.28935054575162,0.6801182105161644,5,0.7000002861022958,0.11500024795532315,-1.4100000262260428,-1.4950000047683707,0.3699998855590829,4,0.19658121608801338,-1.7894749390463582,5.9099998474121085,-1.2424273074983492,5.599999904632568,1.5200004577636719,6.010000228881836,0.19658121608801338
9146,2009-05-18,6.170000076293945,6.5,5.949999809265138,6.21999979019165,6411200.0,0.05470088493642056,-1.2448976017049398,0.8333293596865587,63.75661422382638,66.4142202652016,0.19064604438899124,-0.40575482552992703,-1.259717802519142,-1.3771974400687341,20.82739579556227,0.6500000953674325,0.8136134437617093,0.2805000782012943,-1.0162403375509346,1.5772404939535232,-0.36787012967482013,0.9288702860774087,1.2447364512710575,64.51613068622008,6.0338474462680125,0.6483702078761144,5,0.38000011444091797,-0.2049999237060547,-1.6550001502037048,-1.8150001764297485,0.4099998474121094,0,0.10696917978136278,-2.416675441820754,5.8499999046325675,-1.7894749390463582,5.9099998474121085,-1.2424273074983492,5.599999904632568,0.10696917978136278
9147,2009-05-19,6.539999961853027,6.760000228881836,6.21999979019165,6.309999942779541,7294300.0,0.05996756579966278,-1.6341463981959288,-4.600026703033655,64.69072130106753,65.46954789401755,-0.24773279049934516,-0.6807027581009333,-1.56338138406511,-1.7253366888243828,22.262922699946564,0.5900001525878906,0.7956481892394169,0.5679999589920044,-0.6695969719740367,1.8055968899580455,-0.050798506491015694,1.1867984244750245,0.8378418385939028,81.51258349157781,24.62616490918535,0.6187984654830204,5,0.010000228881835938,-0.5749998092651367,-2.025000035762787,-2.1850000619888306,0.34999990463256925,1,0.04128440099409603,-1.2448976017049398,6.170000076293945,-2.416675441820754,5.8499999046325675,-1.7894749390463582,5.9099998474121085,0.04128440099409603
9148,2009-05-20,6.440000057220459,6.760000228881836,6.3499999046325675,6.6599998474121085,6160200.0,-0.015290505384687236,-1.050001132487976,-0.95652074759767,57.2674427469594,64.52439515702807,-0.22290719468072062,-0.4983542635717768,-1.4074779836648927,-1.6057517644723562,24.37330768991826,0.41000032424926847,0.6766535960735833,0.39950006008148176,-0.778088434559197,1.5770885547221605,-0.1892941872388576,0.9882943074018211,0.9016849106507605,73.10923056518023,17.45036296224643,0.5887942473203392,5,-0.27499985694885254,-0.47499990463256836,-1.8174999356269836,-2.085000157356262,0.40000009536743253,2,0.032608701285883335,-1.6341463981959288,6.539999961853027,-1.2448976017049398,6.170000076293945,-2.416675441820754,5.8499999046325675,0.032608701285883335
9149,2009-05-21,6.369999885559082,6.53000020980835,6.179999828338622,6.389999866485597,7499600.0,-0.01086959177630653,1.3333306842439108,0.09090909090909531,51.265821638750566,61.574275497922855,-0.19540325515025891,-0.3518849361550265,-1.2825246309799514,-1.5157361043466757,26.431509614067743,0.35000038146972745,0.5546456823962487,0.26949989795684814,-0.8417530444974641,1.3807528404111604,-0.286126573270308,0.8251263691840043,0.9362513863879407,60.99996566772461,8.51323715916137,0.5556264712271562,5,-0.20499968528747559,-0.4049997329711914,-1.6574997901916504,-2.0149999856948853,0.5500001907348633,3,0.03610675403541208,-1.050001132487976,6.440000057220459,-1.6341463981959288,6.539999961853027,-1.2448976017049398,6.170000076293945,0.03610675403541208
9150,2009-05-22,6.4000000953674325,6.769999980926514,6.369999885559082,6.5,6684400.0,0.004709609159705197,-3.9999910593214025,4.9999999999997335,40.07782649845143,57.47142413994794,-0.2676597655400377,-0.31203636836649107,-1.268018066273708,-1.5245448218742599,28.45974522999446,0.40000009536743164,0.44455603891501116,0.24500010013580376,-0.8084253611787862,1.2984255614503937,-0.28171263052149076,0.7717128307930983,0.8715261545738775,54.87807218266354,7.532190208416047,0.526712730657295,5,-0.23000001907348722,-0.4349999427795419,-1.5900000929832467,-2.0450001955032358,0.4600000381469709,4,-0.03281250547152015,1.3333306842439108,6.369999885559082,-1.050001132487976,6.440000057220459,-1.6341463981959288,6.539999961853027,-0.03281250547152015
9151,2009-05-26,6.539999961853027,6.570000171661378,6.239999771118164,6.440000057220459,7340300.0,0.021874978812411516,3.1249966472454913,-1.0000000000000089,44.82758683688352,55.22292197338732,-0.4380483711704972,-0.3585835768804859,-1.36483527650247,-1.6450383799711599,30.47089420069884,0.3300004005432138,0.3812973103319024,0.31399996280670184,-0.6316025405891077,1.2596024662025114,-0.15880128889120293,0.7868012145046066,0.6974957665226844,61.01695600168111,18.26601313506312,0.47280125169790477,5,-0.36999988555908203,-0.5749998092651367,-1.690000057220459,-2.1850000619888306,0.49000024795532227,1,-0.0489296901418802,-3.9999910593214025,6.4000000953674325,1.3333306842439108,6.369999885559082,-1.050001132487976,6.440000057220459,-0.0489296901418802
9152,2009-05-27,6.96999979019165,7.130000114440918,6.460000038146973,6.539999961853027,10690400.0,0.06574920960959574,-1.2711879474896934,4.300002384188065,53.333330154418945,54.89682316991193,-0.8018775367265087,-0.6784519221311074,-1.739962644547468,-2.0521947470475546,33.09721371750884,0.6700000762939453,0.29396933442623574,0.6519998073577877,-0.19780753308264565,1.501807147798221,0.22709613713757104,1.0769034775780044,0.23414602704977483,83.15786567752266,43.75667005054579,0.42490367022021674,5,-0.6199996471405029,-1.0049996376037598,-2.054999828338623,-2.6149998903274536,-0.20999956130981445,2,-0.05595407148138121,3.1249966472454913,6.539999961853027,-3.9999910593214025,6.4000000953674325,1.3333306842439108,6.369999885559082,-0.05595407148138121
9153,2009-05-28,7.130000114440918,7.199999809265138,6.739999771118164,6.989999771118164,9665100.0,0.02295557088458211,2.285717691697221,0.3255823237503812,60.689651090098856,55.158636376640295,-0.806875229091351,-0.740147355174738,-1.8459684863361074,-2.195374526117414,35.07424406759121,0.46000003814697354,0.21288860841230228,0.7255001306533817,-0.08200347760408544,1.5330037389108488,0.3217483265246486,1.1292519347821148,-1.559999942779541,93.13728469282563,51.13416955404169,0.4037518041287335,5,-0.6500000953674316,-0.9900000095367432,-2.292500138282776,-2.775000214576721,-0.570000171661377,3,-0.03366062329637709,-1.2711879474896934,6.96999979019165,3.1249966472454913,6.539999961853027,-3.9999910593214025,6.4000000953674325,-0.03366062329637709
9154,2009-05-29,7.1500000953674325,7.239999771118164,6.949999809265138,7.190000057220459,5430900.0,0.0028050463682331994,3.1428746594005323,-0.28571331257960825,61.37931556111977,55.254256672397375,-0.706812453489742,-0.7007785308866898,-1.8193325874686321,-2.2062504718154843,35.75618072431911,0.28999996185302646,0.20256238150495776,0.6850001096725471,-0.1565648607530914,1.5265650800981856,0.26421762445972785,1.1057825948853663,-1.54739993095398,91.00003242492684,45.06148012665315,0.4207824852128192,5,-0.5550003051757821,-0.9949998855590829,-2.3125001192092904,-2.7950001955032358,-0.9300003051757821,4,-0.04335663477548668,2.285717691697221,7.130000114440918,-1.2711879474896934,6.96999979019165,3.1249966472454913,6.539999961853027,-0.04335663477548668
9155,2009-06-01,7.489999771118164,7.559999942779541,7.179999828338622,7.25,6184800.0,0.0475524015686406,1.0000000000000047,-6.000000000000133,66.45767547121301,55.55437458877367,-0.882519989943594,-0.9974052110350806,-2.106172124468383,-2.538249828501163,36.268760609567764,0.4099998474121085,0.26968301433696595,0.964999794960022,0.012208916922835655,1.9177906729972083,0.4886043559414288,1.4413952339786151,-1.8219036224365235,94.69695738196205,43.925552454638776,0.476395439018593,6,-0.619999885559082,-1.2549998760223389,-2.629999876022339,-3.1349998712539673,-1.4199995994567862,0,-0.07610143020593507,3.1428746594005323,7.1500000953674325,2.285717691697221,7.130000114440918,-1.2711879474896934,6.96999979019165,-0.07610143020593507
9156,2009-06-02,7.260000228881836,7.46999979019165,7.079999923706055,7.28000020980835,6087500.0,-0.0307075499685886,-1.0526276823616956,-0.08333333333333333,70.90301163355174,56.2446290701608,-0.5382462854120371,-0.7798219550075416,-1.812983355455012,-2.299430451337088,36.12775468986189,0.4099998474121094,0.30649794792548324,0.7175002336502079,-0.2770083865472426,1.7120088538476583,0.22024592355148265,1.214754543748933,-1.4783898525543213,72.72729637209254,15.914715320160887,0.4972543100987253,6,-0.3900003433227539,-1.0250003337860107,-2.4000003337860107,-2.905000329017639,-0.9200000762939444,1,-0.05509643013179899,1.0000000000000047,7.489999771118164,3.1428746594005323,7.1500000953674325,2.285717691697221,7.130000114440918,-0.05509643013179899
9157,2009-06-03,7.050000190734862,7.239999771118164,6.9000000953674325,7.230000019073486,5189500.0,-0.028925624177193354,2.400008106258738,9.000000000000044,75.98567300620928,58.324432432299666,-0.27747420526596756,-0.5806921889226855,-1.5531818980575531,-2.08509527937416,35.79563968561518,0.3600001335144034,0.3422716169138482,0.4955001831054675,-0.5182054058232355,1.5092057720341705,-0.01135261135888399,1.002352977569819,-1.161686440420226,37.80492130734754,-24.926406602215224,0.5068527944643513,6,-0.18000030517578036,-0.8150002956390372,-2.190000295639037,-2.6950002908706656,-0.7200002670288077,2,-0.0028368766504144327,-1.0526276823616956,7.260000228881836,1.0000000000000047,7.489999771118164,3.1428746594005323,7.1500000953674325,-0.0028368766504144327
9158,2009-06-04,7.480000019073486,7.6500000953674325,7.3499999046325675,7.6500000953674325,8435300.0,0.06099288180214968,2.5294124246877963,0.9444457689933696,76.97595380151542,61.18111378371799,-0.6084175279039492,-1.0063704408519616,-1.9263897297933035,-2.5048624328966946,35.61481760514675,0.5999999046325701,0.35217380909142015,0.8900000095367435,-0.202173138472447,1.982173157545934,0.3439134355321478,1.4360865835413392,-1.491385097210956,77.33332316080718,10.244873335309947,0.5460865740045954,6,-0.5350000858306885,-1.0950000286102295,-2.6150001287460327,-3.1250001192092896,-0.8600001335144043,3,-0.09625665619728618,2.400008106258738,7.050000190734862,-1.0526276823616956,7.260000228881836,1.0000000000000047,7.489999771118164,-0.09625665619728618
9159,2009-06-05,7.139999866485597,7.4000000953674325,7.0,7.4000000953674325,10160100.0,-0.045454565738089925,2.07692110185967,1.529412424687804,70.21943779845303,64.5301817059404,-0.1650647929481046,-0.6500823682851271,-1.53269987072765,-2.1536287216285572,34.4026277492388,0.48000001907348633,0.32378562226505014,0.5184998750686658,-0.5999817348239764,1.636981484961308,-0.04074092987765532,1.077740680014987,-1.018474130742674,31.999969482421875,-38.601326131779246,0.559240804946321,6,-0.19499993324279874,-0.5399997234344491,-2.2299998998641977,-2.7399998903274545,-0.17999982833862394,4,-0.08123248383077897,2.5294124246877963,7.480000019073486,2.400008106258738,7.050000190734862,-1.0526276823616956,7.260000228881836,-0.08123248383077897
9160,2009-06-08,7.010000228881836,7.0999999046325675,6.8499999046325675,7.070000171661378,6408600.0,-0.018207232497855497,3.166687197256645,0.23076880754135984,64.00000699361388,66.66045061224376,0.06768029672443454,-0.5050208274697079,-1.3648883710943052,-2.013676106928668,33.43503687303695,0.2899999618530291,0.3421714639067499,0.36250021457672155,-0.767229644440909,1.4922300735943521,-0.20236471493209418,0.9273651440855373,-0.7661965443689525,20.000035762778406,-49.24890958843763,0.5648649295088154,6,0.04499983787536621,-0.40000009536743164,-1.7150002717971802,-2.225000262260437,0.3899998664855966,0,-0.11269620726049512,2.07692110185967,7.139999866485597,2.5294124246877963,7.480000019073486,2.400008106258738,7.050000190734862,-0.11269620726049512
9161,2009-06-09,7.25,7.309999942779541,7.050000190734862,7.139999866485597,5093600.0,0.034236770796289395,1.2608672215945096,-1.833337306980066,62.36934324711937,67.66445206698826,-0.0681849809059969,-0.7180403199270966,-1.5573826563360864,-2.2404698809092682,32.46179777622675,0.2999997138977051,0.40321675335846585,0.5619999885559084,-0.5941752293066536,1.7181752064184703,-0.016087620375373035,1.1400875974871898,-0.8937006026187522,50.0,-16.96660479803117,0.5780876089312811,6,-0.05500006675720215,-0.6399998664855957,-1.840000033378601,-2.350000023841858,0.2800002098083496,1,-0.16275859701222373,3.166687197256645,7.010000228881836,2.07692110185967,7.139999866485597,2.5294124246877963,7.480000019073486,-0.16275859701222373
9162,2009-06-10,7.3499999046325675,7.4000000953674325,7.210000038146973,7.25,6046600.0,0.013793090294147214,-1.1111137602089707,0.9090889386918198,65.85366177844706,68.23823103236028,-0.12137737666327197,-0.7510081075021882,-1.6009656425938976,-2.3251111857383515,32.55905543858367,0.19000005722045987,0.5092729938275067,0.594999909400939,-0.5510046451297343,1.7410044639316125,0.021997632135602352,1.1680021866662758,-0.8902044514124245,62.49998509884222,-3.5372045024354293,0.5730022772653365,6,-0.09999990463256747,-0.7399997711181632,-1.632499933242797,-2.229999899864196,0.25,2,-0.13741493403395721,1.2608672215945096,7.25,3.166687197256645,7.010000228881836,2.07692110185967,7.139999866485597,-0.13741493403395721
9163,2009-06-11,7.199999809265138,7.449999809265138,7.139999866485597,7.230000019073486,5228600.0,-0.02040817650526605,-3.1333299424935244,-0.3000023841880585,64.06780077444851,68.53695161161903,0.04424972100454827,-0.5006632945212841,-1.3899703859659258,-2.1638219121065463,33.35422386174173,0.309999942779541,0.5950222903399602,0.3649998188018806,-0.6583383951603681,1.3883380327641293,-0.14666928817924418,0.8766689257830054,-0.6449879846732118,58.33332671059409,-7.996478171682327,0.5116691069811243,6,0.05000019073486239,-0.5899996757507333,-1.4749997854232797,-2.079999804496766,0.5500001907348624,3,-0.12083332063975138,-1.1111137602089707,7.3499999046325675,1.2608672215945096,7.25,3.166687197256645,7.010000228881836,-0.12083332063975138
9164,2009-06-12,7.050000190734862,7.190000057220459,6.8499999046325675,7.190000057220459,4803500.0,-0.020833280903320595,3.857149669108769,4.66662957959168,60.586326756652745,67.88457953222346,0.19955829984624085,-0.27497688723636937,-1.183007187007453,-1.9940298007678274,33.68443233075371,0.34999990463257014,0.6209149901677806,0.15800018310546804,-0.7710536658886751,1.0870540320996112,-0.30652674139160396,0.62252710760254,-0.40738930448089583,33.33338631524812,-33.02209890603042,0.4645269244970716,6,0.1999998092651376,-0.4400000572204581,-1.2925002574920645,-1.9300001859664908,0.5399999618530291,4,-0.06099294943862388,-3.1333299424935244,7.199999809265138,-1.1111137602089707,7.3499999046325675,1.2608672215945096,7.25,-0.06099294943862388
9165,2009-06-15,7.0,7.050000190734862,6.809999942779541,6.9099998474121085,3815400.0,-0.007092225444273459,1.5263112984992362,-0.64285884584862,57.718125101007914,66.41959213971857,0.19304302846738697,-0.1416674981234376,-1.087377999288826,-1.9273606801554628,33.890349103310754,0.24000024795532138,0.6085993858297325,0.050499987602234064,-0.7388628174914569,0.839862792695925,-0.34418141494461096,0.4451813901490791,-0.2767979770169564,29.687515133994953,-35.800646656845956,0.39468140254684536,6,0.23000001907348633,-0.3899998664855957,-0.9424998760223389,-1.6149998903274536,0.6599998474121085,0,-0.005714280264718208,3.857149669108769,7.050000190734862,-3.1333299424935244,7.199999809265138,-1.1111137602089707,7.3499999046325675,-0.005714280264718208
9166,2009-06-16,6.829999923706055,7.0900001525878915,6.630000114440918,7.03000020980835,6429400.0,-0.024285725184849283,1.8749986961490845,-2.222221633535349,47.42647194171505,63.24634757699699,0.3303755899898917,0.08465357067553114,-0.8818101799766174,-1.7383175631670316,33.469085444562396,0.46000003814697354,0.5873819206475002,-0.15250008106231672,-0.8550630449673919,0.5500628828427585,-0.5037815630148543,0.1987814008902209,0.8200001716613778,24.390229719293977,-37.25744980721638,0.35128148195253767,6,0.3100001811981201,-0.2199997901916504,-0.7374998331069946,-1.4449998140335083,1.0500001907348633,1,0.08345537013594684,1.5263112984992362,7.0,3.857149669108769,7.050000190734862,-3.1333299424935244,7.199999809265138,0.08345537013594684
9167,2009-06-17,6.809999942779541,6.949999809265138,6.5,6.769999980926514,5661000.0,-0.002928254926782059,1.8125014901175305,-0.19999952316352393,43.79844266371742,59.55995745057499,0.3495055993643703,0.13272319876058258,-0.8241296409142809,-1.7043070020812925,32.56943059071703,0.4499998092651376,0.5124321471378215,-0.18600006103515643,-0.862660575405644,0.49066045333533115,-0.5243303182204002,0.15233019615008736,0.8196001529693611,32.63157947571992,-23.998794459715555,0.33833025718524395,6,0.16499996185302734,-0.19999980926513672,-0.6649998426437378,-1.4249998331069946,1.1399998664855966,2,0.10572691234633647,1.8749986961490845,6.829999923706055,1.5263112984992362,7.0,3.857149669108769,7.050000190734862,0.10572691234633647
9168,2009-06-18,6.6500000953674325,6.889999866485597,6.46999979019165,6.8400001525878915,5247400.0,-0.02349483829023402,1.8965573940309808,-4.750005960470162,40.80881798658895,56.29211080481232,0.4239738853466637,0.32597530931232566,-0.6175378023937972,-1.5336394689994384,31.595591991034965,0.4200000762939462,0.43289516074461787,-0.35649991035461337,-1.0026634697117602,0.2896636490025335,-0.6795816900331868,-0.03341813067603994,0.9344159965515138,25.000033113679383,-26.155785427113255,0.3230817796785735,6,0.309999704360961,-0.03999996185302823,-0.397499918937684,-1.2649999856948861,1.4999995231628391,3,0.142857112126499,1.8125014901175305,6.809999942779541,1.8749986961490845,6.829999923706055,1.5263112984992362,7.0,0.142857112126499
9169,2009-06-19,6.5999999046325675,6.739999771118164,6.53000020980835,6.739999771118164,4400100.0,-0.007518825566588561,1.9999965940170503,0.7368411806484528,31.68723706490306,52.70180303495556,0.4350721622310747,0.4153871269760572,-0.5254016770766183,-1.4745910866342875,31.045407565619843,0.20999956130981445,0.3508882503552453,-0.41800010204315274,-1.0233655540201516,0.18736534993384613,-0.7206828280316522,-0.11531737605465331,0.9175512091827409,20.96774813783645,-23.660886926636326,0.3026827259884994,6,0.3599998950958261,0.010000228881836826,-0.3424997329711905,-1.214999794960021,1.5800004005432138,4,0.17424244120977073,1.8965573940309808,6.6500000953674325,1.8125014901175305,6.809999942779541,1.8749986961490845,6.829999923706055,0.17424244120977073
9170,2009-06-22,6.190000057220459,6.6500000953674325,6.179999828338622,6.539999961853027,7199000.0,-0.06212118989946169,-1.540539495609878,2.500001702991459,29.50190597901002,49.04986556072119,0.8007277805311244,0.8525587661139848,-0.09005654895125303,-1.0603900590337876,29.948923617614557,0.47000026702881037,0.2120432086859534,-0.8174999475479128,-1.4731916024147544,-0.1618082926810711,-1.1453457749813332,-0.4896541201144924,1.2646979771774296,1.098925859184369,-38.32407426216985,0.32784582743342083,6,0.6249997615814209,0.5150001049041748,0.06750011444091797,-0.8049999475479126,1.6300001144409189,0,0.22617125725780451,1.9999965940170503,6.5999999046325675,1.8965573940309808,6.6500000953674325,1.8125014901175305,6.809999942779541,0.22617125725780451
9171,2009-06-23,6.21999979019165,6.289999961853027,5.960000038146973,6.1599998474121085,5107100.0,0.004846483472354279,2.299994516380525,-0.17142845465209525,32.92179454902272,45.390769201896255,0.6808569570222609,0.8404463420857207,-0.09222795007582008,-1.0818200512994238,29.323449588751295,0.3299999237060547,0.10789417184257122,-0.771500205993652,-1.4880203253841513,-0.05498008660315268,-1.1297602656889012,-0.4132401462984028,1.132722387721497,26.262607288385375,-12.812971709953594,0.35826005969524966,6,0.4850001335144043,0.5800001621246347,0.03750038146972656,-0.834999680519104,1.4900002479553223,1,0.23151127102788682,-1.540539495609878,6.190000057220459,1.9999965940170503,6.5999999046325675,1.8965573940309808,6.6500000953674325,0.23151127102788682
9172,2009-06-24,6.579999923706055,6.710000038146973,6.25,6.28000020980835,9746600.0,0.057877836922453074,-1.5555548196960165,4.999999999999926,30.932194742787672,41.70903519837839,0.22366687625673798,0.47403429309448875,-0.4144846809912952,-1.428195975164872,27.787043605468178,0.49000024795532227,0.04448971059915863,-0.39200007915496826,-1.13183223552329,0.3478320772133534,-0.7619161573391287,-0.02208400097080787,0.6334500402304748,66.6666666666666,31.090767188826433,0.3699160781841607,6,-0.004999876022338867,0.22500014305114746,-0.32249975204467773,-1.1949998140335083,1.3000001907348633,2,0.1975684203355832,2.299994516380525,6.21999979019165,-1.540539495609878,6.190000057220459,1.9999965940170503,6.5999999046325675,0.1975684203355832
9173,2009-06-25,6.889999866485597,6.929999828338622,6.480000019073486,6.480000019073486,8624500.0,0.047112453856221315,-1.1951218377543478,1.3666674613960246,44.63519076155226,39.93668675447834,-0.15078791751163667,0.1529753580526343,-0.6788146473003112,-1.7227904332258621,26.23730901657445,0.44999980926513583,-0.02601003993008888,-0.07000012397766042,-0.8068212012005205,0.6668209532451996,-0.43841066258909045,0.2984104146337696,0.19810510487197686,95.87629170052475,57.37579945719047,0.3684105386114299,6,-0.36499977111816495,-0.08499979972839444,-0.6324996948242196,-1.5049997568130502,1.3600001335144034,3,0.15384614852252798,-1.5555548196960165,6.579999923706055,2.299994516380525,6.21999979019165,-1.540539495609878,6.190000057220459,0.15384614852252798
9174,2009-06-26,6.8400001525878915,7.050000190734862,6.730000019073486,6.869999885559082,4113800.0,-0.007256852665689317,-1.5600013732910085,-0.07317010764893375,46.22221892556889,38.65936384609623,-0.14942276767781504,0.18820946239930425,-0.5898766778726916,-1.6572002383132816,24.63541323160482,0.32000017166137606,-0.12399550565850248,-0.10449984073638863,-0.8375245904068347,0.6285249089340574,-0.4710122155716112,0.26201253409883396,-0.8800001144409189,80.73394415144011,38.24531881174769,0.366512374835223,6,-0.3150000572204599,-0.035000085830689365,-0.774999976158143,-1.3799999952316293,1.4499998092651358,4,0.19152038548518835,-1.1951218377543478,6.889999866485597,-1.5555548196960165,6.579999923706055,2.299994516380525,6.21999979019165,0.19152038548518835
9175,2009-06-29,6.920000076293945,7.110000133514403,6.769999980926514,6.960000038146973,3516000.0,0.011695895017748814,1.0000000000000053,1.333343929808985,42.105261957095586,38.06811829224962,-0.2703994653631039,0.06673881144063909,-0.6362982533455988,-1.722902263727744,22.60646151584038,0.34000015258788974,-0.21067438936895932,0.004000067710876465,-0.6825750101013677,0.6905751455231206,-0.33928747119524605,0.347287606616999,-0.9382000350952149,83.47825726399161,40.2072816524316,0.3432875389061222,6,-0.38499999046325684,-0.11500000953674316,-0.8549998998641968,-1.4249999523162842,1.2799997329711932,0,0.18208095592343376,-1.5600013732910085,6.8400001525878915,-1.1951218377543478,6.889999866485597,-1.5555548196960165,6.579999923706055,0.18208095592343376
9176,2009-06-30,6.860000133514403,6.980000019073486,6.75,6.960000038146973,5780200.0,-0.008670511866767927,2.2857176916972355,2.500000000000022,38.04878162245649,37.42926706544285,-0.2298697244202934,0.1003818797374052,-0.52531637794565,-1.6500855349890395,20.747514567091415,0.23000001907348633,-0.2818766009141047,-0.0359998703002935,-0.7034191236263121,0.6314193830257251,-0.3697094969633028,0.2977097563627158,-0.8330720886230463,70.93023707120007,28.848548805245628,0.33370962666300935,6,-0.32500004768371493,-0.05500006675720126,-0.7925000190734854,-1.2350000143051139,1.2499995231628427,1,0.1399416937992337,1.0000000000000053,6.920000076293945,-1.5600013732910085,6.8400001525878915,-1.1951218377543478,6.889999866485597,0.1399416937992337
9177,2009-07-01,7.03000020980835,7.179999828338622,6.769999980926514,6.860000133514403,8751700.0,0.024781351747125147,-1.3428537174184285,-1.7000023841880585,45.8937279304361,37.99425705920364,-0.4083201531910321,-0.0750407481384956,-0.6406632110628045,-1.8110999798213205,19.453931072227604,0.4099998474121085,-0.3376748927396074,0.13500020503997767,-0.5315068220160857,0.801507232096041,-0.198253308488054,0.46825371856800935,-0.9597492813720709,78.57147722829481,36.95323658964196,0.3332535135280319,7,-0.46000027656555176,-0.22500014305114746,-0.9625000953674316,-1.3900001049041748,1.1999993324279767,2,0.0967282799493916,2.2857176916972355,6.860000133514403,1.0000000000000053,6.920000076293945,-1.5600013732910085,6.8400001525878915,0.0967282799493916
9178,2009-07-02,6.760000228881836,6.960000038146973,6.75,6.9099998474121085,3846400.0,-0.03840682402111539,-1.470587575312188,-0.8823503012487419,43.37899503610249,39.293341278225796,-0.13530444303668965,0.14572431400865504,-0.323823414482975,-1.5331141700472095,17.548651964304472,0.2800002098083496,-0.35266685824726185,-0.09899978637695295,-0.7077396615385076,0.5097400887846018,-0.40336972395773074,0.20537015120382485,-0.6231643664514168,6.666716116467009,-34.51240054562344,0.3043699375807775,7,-0.19000029563903809,0.04499983787536621,-0.6025000810623169,-0.9900000095367432,1.2600002288818377,3,0.16568045083399952,-1.3428537174184285,7.03000020980835,2.2857176916972355,6.860000133514403,1.0000000000000053,6.920000076293945,0.16568045083399952
9179,2009-07-06,6.559999942779541,6.789999961853027,6.380000114440918,6.619999885559082,6925400.0,-0.02958584013766763,1.0499987483027582,0.40000063578449685,40.59828807285421,40.52627262198626,0.06529122182437153,0.31625931325279044,-0.08156538703010163,-1.3193440944690291,16.139331964818744,0.4099998474121094,-0.36143812291506006,-0.27000007629394496,-0.8776357445817435,0.3376355919938536,-0.5738179104378442,0.03381775784995433,-0.36057424239462943,22.499986588950154,-19.301077643048085,0.3038178341438995,7,0.009999990463256836,0.24500012397766113,-0.24999988079071045,-0.7899997234344482,1.0799999237060556,0,0.25762196218928435,-1.470587575312188,6.760000228881836,-1.3428537174184285,7.03000020980835,2.2857176916972355,6.860000133514403,0.25762196218928435
9180,2009-07-07,6.21999979019165,6.670000076293945,6.199999809265138,6.570000171661378,7745900.0,-0.051829292005119876,-1.4102556578513068,5.833345254273672,37.84860171763982,41.073695640721496,0.4581765098859423,0.6261426834208095,0.29309963386510063,-0.9669324328855708,14.902003896803876,0.4700002670288077,-0.35658425731072363,-0.5705002069473268,-1.229414053177769,0.08841363928311541,-0.899957130062548,-0.24104328383210571,0.9600000381469718,2.040814340536569,-40.229171502911456,0.32945692311522107,7,0.4700000286102295,0.5850002765655518,0.1550002098083496,-0.4499995708465576,1.6600003242492676,1,0.3327974664766984,1.0499987483027582,6.559999942779541,-1.470587575312188,6.760000228881836,-1.3428537174184285,7.03000020980835,0.3327974664766984
9181,2009-07-08,6.070000171661378,6.300000190734862,5.96999979019165,6.289999961853027,5678400.0,-0.02411569511092393,1.750000496704873,0.6285701440319085,35.98484957951625,41.63510173369135,0.6533699006657541,0.7201283509581238,0.482861033374542,-0.8055868844031044,13.474888148059213,0.330000400543212,-0.3279859844381807,-0.6614998340606677,-1.3574513123636862,0.03445164424235081,-1.0094755732121765,-0.3135240949091589,1.0903996562957747,8.264494075791177,-33.76958993420213,0.34797573915150914,7,0.5049996376037589,0.7349998950958243,0.48249971866607577,-0.24000024795532315,2.009999752044677,2,0.3509060259253294,-1.4102556578513068,6.21999979019165,1.0499987483027582,6.559999942779541,-1.470587575312188,6.760000228881836,0.3509060259253294
9182,2009-07-09,6.3400001525878915,6.46999979019165,6.139999866485597,6.199999809265138,9447000.0,0.04448104996554125,-1.5384587169423694,-0.6363658038073342,44.363636426689226,41.60492902981767,0.3863774968719902,0.39060877157861373,0.2562576719945975,-1.0625557125382814,11.701411065829289,0.39999961853027255,-0.24833235634085415,-0.34099986553192085,-0.993183278677936,0.3111835476140943,-0.667091572104928,-0.014908158958913731,0.7727836738586413,37.373764618788144,-6.533491141790179,0.3260917065730074,7,0.2349996566772452,0.46499991416931064,0.2124997377395621,-0.5100002288818368,1.549999713897705,3,0.27917972578705186,1.750000496704873,6.070000171661378,-1.4102556578513068,6.21999979019165,1.0499987483027582,6.559999942779541,0.27917972578705186
9183,2009-07-10,6.329999923706055,6.460000038146973,6.130000114440918,6.320000171661378,5079700.0,-0.0015773231295199697,1.4444440519858504,0.07142662515922282,45.018449730006324,41.47117689697739,0.34485295284020623,0.3500353978747288,0.3017288230940842,-1.0327439831897252,10.028618006131223,0.3299999237060547,-0.18079042452383653,-0.30750010013580287,-0.929276081768788,0.3142758814971822,-0.618388090952295,0.0033878906806892317,0.7370725412902832,43.90244611595863,-2.7864384373533966,0.3108879908164924,7,0.24499988555908203,0.47500014305114746,0.22249996662139893,-0.5,1.2800002098083487,4,0.30015792123704643,-1.5384587169423694,6.3400001525878915,1.750000496704873,6.070000171661378,-1.4102556578513068,6.21999979019165,0.30015792123704643
9184,2009-07-13,6.619999885559082,6.639999866485597,6.190000057220459,6.360000133514403,5863400.0,0.045813580623748296,2.000001589458698,26.000619903678903,58.30115602647679,43.27072068246419,0.022757289284558446,0.02758336494661684,0.033892465765311464,-1.2994482653301223,9.05588898502589,0.4499998092651376,-0.12502679670648842,0.003999876976013006,-0.58667865664356,0.594678410595586,-0.29133938983377305,0.29933914378579907,0.40318967244506876,92.85711852872636,38.73247020562195,0.2953392668097864,7,-0.04500007629394531,0.08500003814697266,0.04500007629394531,-0.7349998950958252,1.2800002098083505,0,0.2114804526293972,1.4444440519858504,6.329999923706055,-1.5384587169423694,6.3400001525878915,1.750000496704873,6.070000171661378,0.2114804526293972
9185,2009-07-14,6.960000038146973,7.03000020980835,6.519999980926514,6.550000190734862,8224000.0,0.0513595405537044,-1.1702125069242804,1.5769239939184845,62.75862454517546,46.016258784988516,-0.34751733269396556,-0.3326207745180225,-0.2908195546170136,-1.6112247350622013,8.42372822418185,0.5100002288818359,-0.12348356160649043,0.34600002765655535,-0.23945173582177492,0.9314517911348856,0.053274145917390214,0.6387259093957205,-0.9900002479553223,93.39621283483177,34.27052359319257,0.2927258817391653,7,-0.38500022888183594,-0.25500011444091797,-0.1875,-1.0750000476837158,1.0,1,0.09770112422580768,2.000001589458698,6.619999885559082,1.4444440519858504,6.329999923706055,-1.5384587169423694,6.3400001525878915,0.09770112422580768
9186,2009-07-15,7.4000000953674325,7.449999809265138,7.119999885559082,7.199999809265138,13079700.0,0.06321839867943524,1.2000015894587157,0.48780575740377086,63.75839205390884,48.00122146537437,-0.7854627943158539,-0.7670556767694405,-0.7300909397487949,-2.0199963230146087,8.471881755138478,0.48999977111816495,-0.11241149486530944,0.7575000762939466,0.07958134865577815,1.435418803932115,0.41854071247486235,1.0964594401130308,-1.4088002967834479,96.21214201080831,36.46892866910904,0.3389593638190842,7,-0.690000295639039,-0.6950001716613778,-0.5674999952316293,-1.5150001049041757,0.6100001335144034,2,0.06486486660641755,-1.1702125069242804,6.960000038146973,2.000001589458698,6.619999885559082,1.4444440519858504,6.329999923706055,0.06486486660641755
9187,2009-07-16,7.53000020980835,7.559999942779541,7.260000228881836,7.260000228881836,4985800.0,0.017567582806154336,-1.2222202599292515,1.3499979734449767,61.42857678082487,50.006730548121304,-0.9354519678520203,-0.8857630032829453,-0.8546129567378067,-2.1140225455722703,8.900862657887549,0.2999997138977051,-0.09324447320675144,0.8515001773834232,0.06789771359283314,1.6351026411740133,0.4596989454881282,1.2433014092787182,-1.480448410797119,97.90211632360507,40.964383048239796,0.39180123189529525,7,-0.7650003433227539,-0.7700002193450928,-0.6275001764297485,-1.6450002193450928,0.6500000953674316,3,0.07304112862856127,1.2000015894587157,7.4000000953674325,-1.1702125069242804,6.960000038146973,2.000001589458698,6.619999885559082,0.07304112862856127
9188,2009-07-17,7.5999999046325675,7.630000114440918,7.369999885559082,7.510000228881836,4162800.0,0.009296107951370036,2.4666675143766312,0.3333321559575476,63.4751720883217,52.548606549839924,-0.9764513763362546,-0.928549100239553,-0.9169186894238459,-2.1531839366540835,9.466932070907392,0.26000022888183594,-0.05620150939866697,0.8739998817443837,-0.010948012905468651,1.758947776394236,0.4315259344194571,1.3164738290693103,-1.4598212169952385,97.91665217942713,42.171840171590176,0.4424739473249262,7,-0.7999999523162833,-0.8049998283386222,-0.6699998378753653,-1.7149999141693106,0.5499997138977042,4,0.03815789019632221,-1.2222202599292515,7.53000020980835,1.2000015894587157,7.4000000953674325,-1.1702125069242804,6.960000038146973,0.03815789019632221
9189,2009-07-20,7.75,7.75,7.570000171661378,7.679999828338622,5478600.0,0.019736854901274414,4.142839626433037,0.7777824872975597,64.35985856582579,55.49430175519391,-1.0503542008219586,-1.041368115722765,-1.0489413241152743,-2.272118436501513,10.13324469815128,0.17999982833862216,-0.046541745678082336,0.9664999723434446,-0.026788621912153587,1.9597885665990429,0.4698556752156451,1.4631442694712442,-1.4906355982183843,100.0,45.79023037564858,0.49664429712779923,7,-0.8900001049041748,-0.8949999809265137,-0.8199999332427979,-1.8650000095367432,0.4499998092651385,0,-0.0180644989013673,2.4666675143766312,7.5999999046325675,-1.2222202599292515,7.53000020980835,1.2000015894587157,7.4000000953674325,-0.0180644989013673
9190,2009-07-21,7.5900001525878915,7.769999980926514,7.3400001525878915,7.75,5684900.0,-0.02064514160156239,3.3000023841880557,-2.285706500636875,62.20735716615225,58.407913709264584,-0.7549768114022264,-0.8127775446446588,-0.871807798758705,-2.0795922696540634,11.102505288418945,0.42999982833862216,-0.011164591954321068,0.7365001201629644,-0.2777827037576266,1.7507829440835554,0.22935870820266935,1.2436415321232595,-1.1815721909844372,72.30772278012175,19.378002489062382,0.5071414119602954,7,-0.6400001049041757,-0.7250001430511483,-0.6600000858306894,-1.7050001621246347,0.7699995040893546,1,0.04084320639622696,4.142839626433037,7.75,2.4666675143766312,7.5999999046325675,-1.2222202599292515,7.53000020980835,0.04084320639622696
9191,2009-07-22,7.6599998474121085,7.78000020980835,7.420000076293945,7.579999923706055,4782500.0,0.009222621003551534,1.249996274717251,-0.4999999999999972,60.899648212957786,60.24524835218331,-0.6433740134550927,-0.8109420628889703,-0.9218952669141416,-2.115051015933749,11.651380916566048,0.3600001335144043,0.05490713460324148,0.7344998121261588,-0.2947661715218901,1.7637657957742077,0.21986682030213434,1.2491328039501832,-1.0881832434898868,76.923006385033,26.111671952357902,0.5146329918240243,7,-0.7049996852874747,-0.7899997234344474,-0.7399997711181632,-1.7049996852874738,0.6700000762939462,2,0.03916451654189235,3.3000023841880557,7.5900001525878915,4.142839626433037,7.75,2.4666675143766312,7.5999999046325675,0.03916451654189235
9192,2009-07-23,7.880000114440918,7.920000076293945,7.5,7.630000114440918,5904000.0,0.02872066206412982,1.5454555963355778,3.1250029802351156,69.71830678492228,62.98967691384064,-0.6950437372035791,-0.9787362630657217,-1.105154037432829,-2.2956869465602363,12.684024266290322,0.4200000762939453,0.17121450022376905,0.8895000696182249,-0.20971450724160867,1.9887146464780585,0.3398927811883077,1.4391073580481422,-1.1390378056946382,93.10345394574578,35.19174752398652,0.5496072884299168,7,-0.8250000476837158,-0.940000057220459,-1.0049999952316284,-1.8550000190734863,0.36999988555908203,3,0.01649747621230091,1.249996274717251,7.6599998474121085,3.3000023841880557,7.5900001525878915,4.142839626433037,7.75,0.01649747621230091
9193,2009-07-24,7.949999809265138,7.989999771118164,7.579999923706055,7.630000114440918,3673700.0,0.008883209874062992,1.0500011920940324,1.2799987792968786,75.64575814569088,64.91685492708665,-0.5711419060687657,-1.0174150931847867,-1.1236237450074897,-2.3242382511672766,13.375548903715039,0.4099998474121094,0.32176487613114624,0.906499767303468,-0.2716928517975754,2.0846923864045115,0.3174034577529463,1.4955960768539898,-1.0203914577112316,93.8461561033726,30.15572732821196,0.589096309550522,7,-0.6949999332427987,-0.9749999046325692,-1.1574997901916513,-1.924999713897706,0.3000001907348624,4,0.028930880682864313,1.5454555963355778,7.880000114440918,1.249996274717251,7.6599998474121085,3.3000023841880557,7.5900001525878915,0.028930880682864313
9194,2009-07-27,8.149999618530272,8.189999580383299,7.880000114440918,7.96999979019165,4409100.0,0.025157209316162277,1.3846135506245845,0.5624999999999929,87.5486462180772,67.67130177963129,-0.5937240327756079,-1.1744559556372014,-1.2787008687524146,-2.4840799804801783,13.997331469800708,0.30999946594238104,0.4443481801077027,1.0409996032714828,-0.23144346376447444,2.31344267030744,0.4047780697535046,1.677221136789461,-1.0295208114547991,95.29411896702415,22.82205088519848,0.6362215335179785,7,-0.49499988555908114,-1.0749998092651358,-1.3649996519088727,-2.12499952316284,-0.25999975204467507,0,0.0,1.0500011920940324,7.949999809265138,1.5454555963355778,7.880000114440918,1.249996274717251,7.6599998474121085,0.0
9195,2009-07-28,8.180000305175781,8.239999771118164,7.9000000953674325,8.069999694824219,6155900.0,0.0036810660183710375,1.9565248038744056,0.6111150847578918,93.06122218604315,70.92717179431287,-0.48329171465849896,-1.1649480999443913,-1.2605697773957276,-2.4704663502421926,14.566616038986538,0.33999967575073153,0.5798275826923902,1.0080002784729007,-0.3471240754838263,2.363124632429628,0.33043810149453723,1.6855624554512643,-0.8456173434387431,92.68298923510639,11.589706824501661,0.6775621769783634,7,-0.43000030517578125,-1.080000400543213,-1.3950003385543823,-2.1550002098083496,-0.5700001716613778,1,0.0024449270590738426,1.3846135506245845,8.149999618530272,1.0500011920940324,7.949999809265138,1.5454555963355778,7.880000114440918,0.0024449270590738426
9196,2009-07-29,7.820000171661378,8.140000343322754,7.71999979019165,8.090000152587889,7456400.0,-0.04400979463125676,1.2702710365527543,-2.4545316618116,79.13385361139319,72.89442477548712,-0.06420063647384477,-0.768753984402565,-0.8659448661731943,-2.062914001369177,15.013797231737168,0.46000051498413086,0.6539380226362113,0.6000001430511483,-0.7764330675651641,1.9764333536674616,-0.08821646225700785,1.2882167483593046,-0.3044938480481143,43.243279815863595,-41.58823511111813,0.6882166053081565,7,-0.030000209808350498,-0.7200002670288095,-1.060000181198121,-1.7950000762939462,-0.030000209808350498,2,0.06905364106931278,1.9565248038744056,8.180000305175781,1.3846135506245845,8.149999618530272,1.0500011920940324,7.949999809265138,0.06905364106931278
9197,2009-07-30,7.710000038146973,8.25,7.519999980926514,8.149999618530272,12375800.0,-0.014066512928354036,1.2812488358474,1.629628190614794,76.1363624048629,74.30122369954725,0.08271608539559949,-0.637903565044394,-0.7338123053203036,-1.9045605104143943,14.870431873728226,0.7300000190734863,0.6889752161129516,0.45600001811981183,-0.9341972348656729,1.8461972711052956,-0.23909860837293007,1.1510986446125537,0.5299997329711914,26.027404418647336,-61.338358363963664,0.695098626492742,7,0.08500003814697266,-0.6000001430511475,-0.9575001001358032,-1.684999942779541,0.4099998474121094,3,0.08041503015453855,1.2702710365527543,7.820000171661378,1.9565248038744056,8.180000305175781,1.3846135506245845,8.149999618530272,0.08041503015453855
9198,2009-07-31,7.880000114440918,8.0,7.6599998474121085,7.6599998474121085,4747000.0,0.02204929642708575,-2.090906726430168,-0.5000010837218517,75.00000000000003,75.48346163667773,-0.0484881253989915,-0.7585870057913606,-0.8760244267941051,-2.029996952142975,14.77557827053056,0.3400001525878915,0.6948601294550709,0.570000100135803,-0.826627435477743,1.9666276357493482,-0.12831366767096952,1.2683138679425756,0.36999988555908203,49.31508549428742,-35.81291750724704,0.6983137678067727,7,-0.08500003814697266,-0.7700002193450928,-1.190000057220459,-1.8550000190734863,0.4099998474121094,4,0.04695429951593777,1.2812488358474,7.710000038146973,1.2702710365527543,7.820000171661378,1.9565248038744056,8.180000305175781,0.04695429951593777
9199,2009-08-03,8.25,8.289999961853027,7.989999771118164,7.989999771118164,7340800.0,0.04695429951593777,-1.3076917433884752,1.1818177877383593,75.29411500713013,76.93754584123083,-0.380073042875936,-1.0492818323439952,-1.211107339093159,-2.353467938372373,15.865433148698413,0.4099998474121094,0.7143654063551494,0.8554999828338623,-0.5545015180245141,2.2655014836922396,0.15049923240467322,1.5605007332630505,-0.7300000190734863,94.80519963066794,10.280110623330287,0.7050007504291885,8,-0.39499998092651367,-1.1200001239776611,-1.584999918937683,-2.2249999046325684,0.15999984741211115,0,0.0,-2.090906726430168,7.880000114440918,1.2812488358474,7.710000038146973,1.2702710365527543,7.820000171661378,0.0
9200,2009-08-04,8.289999961853027,8.430000305175781,8.119999885559082,8.119999885559082,6079400.0,0.004848480224609375,-2.6470621234390603,0.6538458716942376,70.69767039553308,78.02621497262808,-0.34680622128986904,-0.976306942387879,-1.2159727566823948,-2.3521418756931407,17.4761928099487,0.3100004196166992,0.7256286544975854,0.7919999361038208,-0.5575980107517999,2.1415978829594424,0.11720096267601043,1.4667989095316312,-0.7545999813079831,84.61535236943443,1.5037998442667089,0.6747989734278108,8,-0.3249998092651367,-1.0899999141693115,-1.6249998807907104,-2.2649998664855957,0.35000038146972656,1,-0.04825091643040491,-1.3076917433884752,8.25,-2.090906726430168,7.880000114440918,1.2812488358474,7.710000038146973,-0.04825091643040491
9201,2009-08-05,8.199999809265138,8.449999809265138,8.180000305175781,8.289999961853027,9168500.0,-0.010856472014720175,-3.1538653403172363,-0.5294124246878016,65.8767667550059,77.59937719152626,-0.1923827728637555,-0.7573820629236607,-1.0956727759248528,-2.2228355587396207,18.67352447725424,0.26999950408935725,0.7215528100414224,0.5954998016357438,-0.6078721823472222,1.7988717856187089,-0.00618619035573964,1.1971857936272263,-0.6288158157348649,73.1182746080065,-7.78684429865163,0.6016859919914826,8,-0.2149999141693124,-0.990000009536744,-1.5299997329711932,-2.174999713897707,0.19999980926513317,2,-0.07195118164321146,-2.6470621234390603,8.289999961853027,-1.3076917433884752,8.25,-2.090906726430168,7.880000114440918,-0.07195118164321146
9202,2009-08-06,8.109999656677246,8.399999618530272,7.920000076293945,8.229999542236326,7453500.0,-0.01097562861967405,1.0869543583949333,1.3333298012122305,61.97182184204608,76.08005093556574,-0.07412077753351731,-0.5565116097182292,-0.9896561885229538,-2.0907794526961325,20.048609387183586,0.47999954223632635,0.7359793125375118,0.41699967384338343,-0.6470956647602044,1.4810950124469713,-0.1150479954584096,0.9490473431451774,-0.4860867142028802,56.962003923343815,-20.89109553022253,0.5320476693017938,8,-0.12499976158142001,-0.8999998569488517,-1.4399995803833008,-2.0849995613098145,0.16000080108642756,3,-0.03945742396681262,-3.1538653403172363,8.199999809265138,-2.6470621234390603,8.289999961853027,-1.3076917433884752,8.25,-0.03945742396681262
9203,2009-08-07,8.229999542236326,8.369999885559082,8.109999656677246,8.239999771118164,4631400.0,0.014796533987554428,-1.0800018310546875,0.08333532015673667,61.428558453413,73.17781896171417,-0.16788022735436847,-0.555342613717305,-1.097073083752571,-2.1695146869927697,21.474760742414734,0.26000022888183594,0.7578313415854243,0.4419995784759507,-0.43201344851051715,1.3160126054624186,0.004993064982716788,0.8790060919691847,-0.5565213877545139,58.490494741292686,-15.877045859851883,0.4370065134932339,8,-0.24499964714050027,-1.019999742507932,-1.5424995422363263,-2.2049994468688947,0.9900007247924805,4,-0.013365694142840057,1.0869543583949333,8.109999656677246,-3.1538653403172363,8.199999809265138,-2.6470621234390603,8.289999961853027,-0.013365694142840057
9204,2009-08-10,8.020000457763674,8.220000267028809,7.980000019073486,8.199999809265138,3697800.0,-0.02551629357874663,1.1818177877383993,17.999523173752287,60.00000887139061,69.50435081564166,0.02429399776259622,-0.24778532303496092,-0.8773165404641219,-1.9233642962638298,22.719683068582096,0.24999952316284002,0.7296767964156121,0.162000465393068,-0.5216613670335306,0.8456622978196666,-0.17983045082023175,0.5038313816063669,-0.2999310039948613,18.86800600995088,-53.45669598760381,0.3418309162132991,8,-0.03500056266784757,-0.8100006580352792,-1.3325004577636737,-1.995000362396242,1.1599998474121058,0,0.033665771655659205,-1.0800018310546875,8.229999542236326,1.0869543583949333,8.109999656677246,-3.1538653403172363,8.199999809265138,0.033665771655659205
9205,2009-08-11,7.639999866485597,8.060000419616701,7.639999866485597,8.060000419616701,4006600.0,-0.04738161715567257,1.0000000000000042,2.333344812787764,49.59349640773061,66.22208890412358,0.35720392322538963,0.19581050813648115,-0.5027338354982858,-1.5082567079469031,22.852948362948787,0.4200005531311044,0.6690301404011851,-0.2520001173019404,-0.8022382053058186,0.2982379707019369,-0.5271191613038786,0.02311892669999871,0.8099999427795419,0.0,-68.77941613362873,0.2751190440019387,8,0.3450000286102295,-0.43000006675720215,-0.9524998664855966,-1.4399998188018808,1.2500004768371573,1,0.10078533957890179,1.1818177877383993,8.020000457763674,-1.0800018310546875,8.229999542236326,1.0869543583949333,8.109999656677246,0.10078533957890179
9206,2009-08-12,7.880000114440918,7.96999979019165,7.619999885559082,7.6599998474121085,4541900.0,0.031413645569305704,-1.3333312140584221,-0.5238094697464262,50.0,63.31804863691661,0.1414887667455922,-0.0067306230909380815,-0.7380601438997152,-1.7056497802900115,22.214081048608396,0.34999990463256836,0.5616794819033464,-0.035999870300292613,-0.5354057035443827,0.46340596294379655,-0.28570278692233764,0.2137030463217524,0.55379969596863,33.33337408866003,-31.03207597467989,0.24970291662204475,8,0.1549997329711914,-0.6700003147125235,-1.132500171661377,-1.6649999618530273,1.1999998092651385,2,0.0964467281528405,1.0000000000000042,7.639999866485597,1.1818177877383993,8.020000457763674,-1.0800018310546875,8.229999542236326,0.0964467281528405
9207,2009-08-13,8.079999923706055,8.100000381469728,7.880000114440918,8.010000228881836,4079000.0,0.0253806860863639,2.999982660563088,0.3181800448226372,52.49042306590508,60.81698453312827,-0.0005667116334482358,-0.17224419435129334,-0.924195667184323,-1.867514386688673,21.47934999929212,0.22000026702881037,0.44008200714312995,0.13649995326995867,-0.333092155129906,0.6060920616698233,-0.0982961009299732,0.37129600746989055,0.3212478897094755,61.33333841959635,0.6682070745028739,0.23479605419993213,8,-0.04500007629394531,-0.7899999618530265,-1.3899999856948853,-1.7999999523162842,0.9099998474121094,3,0.03960392300071236,-1.3333312140584221,7.880000114440918,1.0000000000000042,7.639999866485597,1.1818177877383993,8.020000457763674,0.03960392300071236
9208,2009-08-14,7.889999866485597,8.079999923706055,7.75,7.96999979019165,3160500.0,-0.023514858788923232,1.19999809265258,-1.1428610354223305,45.00000641895967,57.450972467776,0.2134472382978041,0.042789748683258466,-0.7361155902438332,-1.639617793742322,20.473488454676243,0.3299999237060547,0.3761538735174721,-0.06800010204315132,-0.5100335661993496,0.37403336211304694,-0.28901683412125134,0.1530166300349478,0.4799980298156763,44.99996821087648,-10.818664444513693,0.22101673207809924,8,0.14499998092651278,-0.5999999046325684,-1.1999999284744272,-1.609999895095826,1.4699997901916495,4,0.04816230642692498,2.999982660563088,8.079999923706055,-1.3333312140584221,7.880000114440918,1.0000000000000042,7.639999866485597,0.04816230642692498
9209,2009-08-17,7.610000133514403,7.789999961853027,7.579999923706055,7.6599998474121085,5663700.0,-0.03548792619890273,-2.8181778773837025,0.6249970197649259,39.99999665377418,54.04011982980279,0.4393144527522468,0.3286113422073589,-0.450368146654454,-1.3231246518592288,19.373216809970945,0.3099999427795419,0.3186261006966049,-0.34099984169006436,-0.8009722485152091,0.11897256513508037,-0.5709860451026367,-0.111013638277492,0.7299978423571813,5.769266038220108,-43.51141329859588,0.22998620341257228,8,0.4049997329711923,-0.29000020027160467,-0.920000195503234,-1.330000162124633,1.6399998664855966,0,0.21156374576446724,1.19999809265258,7.889999866485597,2.999982660563088,8.079999923706055,-1.3333312140584221,7.880000114440918,0.21156374576446724
9210,2009-08-18,7.9000000953674325,7.960000038146973,7.6599998474121085,7.670000076293945,3339700.0,0.03810774727530819,-1.3999969482479984,-4.600026703033673,51.43884768687645,52.435906600010625,0.09853748847036403,0.06643262198125566,-0.7269411495936904,-1.582238612565921,18.707551260533258,0.34999990463256925,0.2615217855124694,-0.06649987697601212,-0.4950726710214033,0.36207291706937905,-0.28078627399870815,0.1477865200466839,0.3943979973742211,61.53844037706778,11.01926240447488,0.21428639702269558,8,0.08999967575073065,-0.41500020027160645,-1.2600002288818368,-1.5150001049041757,1.0999999046325675,1,0.162025341057773,-2.8181778773837025,7.610000133514403,1.19999809265258,7.889999866485597,2.999982660563088,8.079999923706055,0.162025341057773
9211,2009-08-19,7.960000038146973,8.079999923706055,7.710000038146973,7.75,4091200.0,0.007594929374079795,-1.5517236843403368,0.913043568400208,54.578755346515706,51.61445476717392,0.0010207433533553356,0.031684814759153745,-0.7802771877609089,-1.6076563375041788,18.100847609642486,0.36999988555908203,0.17297406478628652,-0.02149994373321551,-0.4251815420439602,0.3821816545775283,-0.2233407428885883,0.1803408554221564,0.29153416445254443,73.07688075413539,18.655799739070915,0.2018407991553721,8,0.014999866485595703,-0.1750001907348624,-1.320000171661377,-1.3599998950958252,1.1899995803833008,2,0.11683420863302896,-1.3999969482479984,7.9000000953674325,-2.8181778773837025,7.610000133514403,1.19999809265258,7.889999866485597,0.11683420863302896
9212,2009-08-20,8.010000228881836,8.029999732971191,7.880000114440918,7.940000057220459,4165000.0,0.0062814309667393875,1.7272861261026942,0.33333409021757393,52.49042397588702,50.62132871411548,-0.07225442406233196,-0.008513206594917833,-0.8261188610568055,-1.6190793743813128,17.199857543857146,0.14999961853027344,0.10240562630967709,0.022000241279601873,-0.3789773786159163,0.42297786117512004,-0.17848856866815765,0.2224890512273614,0.201241916984074,86.00006103515625,29.655291228910414,0.20048880994775908,8,-0.1100001335144043,-0.15500020980834872,-1.3025003671646118,-1.4000000953674316,1.380000114440918,3,0.13358297930705398,-1.5517236843403368,7.960000038146973,-1.3999969482479984,7.9000000953674325,-2.8181778773837025,7.610000133514403,0.13358297930705398
9213,2009-08-21,8.180000305175781,8.189999580383299,7.869999885559082,8.090000152587889,5159200.0,0.021223479580059434,4.818244871772797,1.28571331257964,48.5477240818213,49.34885262638556,-0.2794834189178257,-0.16906687920845798,-0.9850635733120647,-1.7465673704227918,16.27298823850615,0.319999694824217,0.052365796940845755,0.1805002927780155,-0.22899094287391186,0.5899915284299437,-0.024245325047948185,0.38524591060397917,-0.6000003814697266,98.36077363354838,44.944384219233065,0.20474561782596398,8,-0.2950005531311044,-0.2850003242492658,-1.417500376701355,-1.570000171661377,0.9299993515014648,4,0.0990219359074922,1.7272861261026942,8.010000228881836,-1.5517236843403368,7.960000038146973,-1.3999969482479984,7.9000000953674325,0.0990219359074922
9214,2009-08-24,8.149999618530272,8.359999656677246,8.109999656677246,8.199999809265138,5416100.0,-0.003667565467757594,-2.8461504603308514,-0.5555567329292872,47.08332687616499,49.06994490065604,-0.25602708241543315,-0.14658150241155887,-0.9392925197031845,-1.6755538458965429,15.088572085088217,0.25,0.015686832562904485,0.1504996061325059,-0.25899162951942145,0.5599908417844341,-0.054246011693457774,0.3552452239584696,-0.557799701690672,69.99998637607726,19.68198051597284,0.20474561782596398,8,-0.17999982833862127,-0.2549996376037562,-1.352499604225157,-1.5399994850158674,1.1000003814697283,0,0.1484662692984493,4.818244871772797,8.180000305175781,1.7272861261026942,8.010000228881836,-1.5517236843403368,7.960000038146973,0.1484662692984493
9215,2009-08-25,8.199999809265138,8.350000381469728,8.109999656677246,8.199999809265138,2321700.0,0.00613499301535958,-1.666670198787743,-0.0,50.0,49.06994490065604,-0.243884599186309,-0.20554495396644246,-0.9710042838821096,-1.6897419304640175,13.752475070028664,0.24000072479248225,-0.0295504583292594,0.19949982166290425,-0.21194037190687176,0.6109400152326803,-0.006220275121984642,0.40521991844779226,-0.5770879028320328,75.38462441349022,26.796084656485633,0.20572009678488803,8,-0.2300000190734881,-0.30499982833862305,-1.3424998521804827,-1.53999972343445,0.6000003814697248,1,0.12804880672661367,-2.8461504603308514,8.149999618530272,4.818244871772797,8.180000305175781,1.7272861261026942,8.010000228881836,0.12804880672661367
9216,2009-08-26,8.359999656677246,8.449999809265138,8.149999618530272,8.149999618530272,3766000.0,0.019512176967531714,-1.8571441546586838,100.0,55.14403227578844,49.36479036842086,-0.3672571730046821,-0.3404712578760076,-1.1049989757479892,-1.817106506205132,13.021268908357147,0.30000019073486683,-0.05399362101192562,0.33249969482421804,-0.09942970060537704,0.764429090253814,0.1165349971094205,0.5484643925390156,-0.7076042402343745,84.4827302712708,35.42687151354034,0.21596469771479798,8,-0.3449997901916504,-0.4249997138977042,-1.4524996280670166,-1.6899995803833008,0.4700002670288086,2,0.07655506813467117,-1.666670198787743,8.199999809265138,-2.8461504603308514,8.149999618530272,4.818244871772797,8.180000305175781,0.07655506813467117
9217,2009-08-27,8.329999923706055,8.399999618530272,8.189999580383299,8.369999885559082,3279900.0,-0.003588484952535831,3.2000247956742576,-0.1904759742235487,52.13676014847979,50.157763005034205,-0.3330939756077118,-0.2757805225912584,-1.0481617589684822,-1.7535162759551,12.861740976430177,0.21000003814697266,-0.020907884460082293,0.2714999675750729,-0.15342214169220902,0.6964220768423548,0.05903891294143193,0.48396102220871384,-0.6297482436938475,79.31036183723712,30.148839899126877,0.21246105463364118,8,-0.315000057220459,-0.35500001907348544,-1.4174997806549072,-1.6549997329711914,0.8999996185302734,3,0.09843934001615184,-1.8571441546586838,8.359999656677246,-1.666670198787743,8.199999809265138,-2.8461504603308514,8.149999618530272,0.09843934001615184
9218,2009-08-28,8.25,8.590000152587889,8.170000076293945,8.5,4721500.0,-0.009603832465638562,-1.0487816224564712,6.250005960470162,55.20360721754202,51.84705306767508,-0.2197687974198903,-0.1756452978708225,-0.9365425643214813,-1.6351002180708125,12.862848577996028,0.42000007629394354,-0.005697656769564574,0.17300004959106374,-0.2514176623607387,0.5974177615428662,-0.03920880638483837,0.38520890556696497,-0.5047634322326173,29.16670805873844,-22.842481860452917,0.21220885597590136,8,-0.12500000000000178,-0.19499993324279785,-1.2524999380111694,-1.5049998760223389,1.3400001525878906,4,0.1381818597966975,3.2000247956742576,8.329999923706055,-1.8571441546586838,8.359999656677246,-1.666670198787743,8.199999809265138,0.1381818597966975
9219,2009-08-31,8.25,8.300000190734862,8.079999923706055,8.130000114440918,5002400.0,0.0,1.0000000000000162,-0.4799995422363281,66.6666666666666,53.53903295431842,-0.1334738747774189,-0.18513738802316837,-0.9026594703057658,-1.5986891419283422,12.138069906024878,0.22000026702880682,-0.0125223694057226,0.17300004959106374,-0.2514176623607387,0.5974177615428662,-0.03920880638483837,0.38520890556696497,-0.43718234544697676,33.33333333333345,-24.21142498881965,0.21220885597590136,8,-0.09999990463256836,-0.19499993324279785,-1.1350001096725464,-1.4700000286102295,1.369999885559082,0,0.10424238262754493,-1.0487816224564712,8.25,3.2000247956742576,8.329999923706055,-1.8571441546586838,8.359999656677246,0.10424238262754493
9220,2009-09-01,7.889999866485597,8.420000076293945,7.860000133514403,8.210000038146973,7059200.0,-0.04363637981992774,-1.9473709307242695,-2.6666706403134337,50.25640386096216,53.05877167814581,0.2513954678232002,0.1511065512952241,-0.49904333704982484,-1.2103885240608392,10.827021817252167,0.5599999427795419,0.011109569653152462,-0.16700007915496773,-0.5868294668665852,0.25282930855664887,-0.3769147730107756,0.042914614700841014,0.7000002861022923,4.109552354432646,-54.163918094959094,0.20991469385580833,9,0.3350002765655491,0.16500020027160556,-0.5250000953674334,-1.0099999904632586,1.9800000190734854,1,0.17237010855871926,1.0000000000000162,8.25,-1.0487816224564712,8.25,3.2000247956742576,8.329999923706055,0.17237010855871926
9221,2009-09-02,7.610000133514403,7.929999828338622,7.570000171661378,7.920000076293945,11634800.0,-0.03548792619890273,1.1818197581420091,0.9687493015084492,38.423651684350766,51.49579697908622,0.5325275840464263,0.4054250006403892,-0.1787490872914388,-0.9026308265496636,9.171369272074736,0.3599996566772443,0.07122978393369905,-0.41749982833862465,-0.8761418250407909,0.041142168363541565,-0.6468208266897078,-0.18817882998754154,0.9654000186920149,3.9215649608828262,-51.73562036712363,0.22932099835108302,9,0.4700000286102304,0.44499993324279874,-0.18500018119811923,-0.7050001621246329,2.69000005722046,2,0.15637319794249493,-1.9473709307242695,7.889999866485597,1.0000000000000162,8.25,-1.0487816224564712,8.25,0.15637319794249493
9222,2009-09-03,7.789999961853027,7.789999961853027,7.579999923706055,7.769999980926514,11949300.0,0.023653065069723977,20.000023841880648,-0.06451607941339771,47.52475481245545,51.38213372693446,0.35541451514310296,0.2110426649958228,-0.327137655363682,-1.0509894468163434,8.270866453555147,0.21000003814697266,0.07642392194648728,-0.2215000152587887,-0.6902394997510033,0.24723946923342588,-0.455869757504896,0.012869726987318586,0.7451841911315888,21.568607284856416,-33.97279311062151,0.23436974224610707,9,0.29000020027160645,0.2650001049041748,-0.3450000286102295,-0.7899999618530273,2.4700002670288086,3,0.13350448869651088,1.1818197581420091,7.610000133514403,-1.9473709307242695,7.889999866485597,1.0000000000000162,8.25,0.13350448869651088
9223,2009-09-04,8.119999885559082,8.140000343322754,7.769999980926514,7.940000057220459,3899300.0,0.04236199298100596,2.3636282850176102,9.0,62.31883356887242,53.074967803901956,0.01788978231314431,-0.13451747452564256,-0.6310336888459531,-1.3453516203215932,7.586224729192514,0.37000036239624023,0.07549232832609931,0.11399989128112864,-0.346452865191333,0.5744526477535894,-0.1162264869551013,0.34422626951735946,0.3765769081726038,64.70585595364913,2.750115760508166,0.23022637823623046,9,-0.03999972343444824,-0.03999972343444824,-0.6674998998641968,-1.0199999809265137,2.159999847412111,4,0.13669946703463776,20.000023841880648,7.789999961853027,1.1818197581420091,7.610000133514403,-1.9473709307242695,7.889999866485597,0.13669946703463776
9224,2009-09-08,8.289999961853027,8.329999923706055,8.079999923706055,8.140000343322754,3323400.0,0.020935970282004446,1.1739173701756422,0.8333320087844085,59.99999510936315,54.18607837160897,-0.1454594128938851,-0.2985600580531935,-0.7708043666768702,-1.4818763721545523,7.4415341732341656,0.25,0.08362042364855071,0.2704999923706062,-0.20719061471706546,0.7481905994582778,0.03165468882676947,0.509345295914442,0.16951376699584664,84.70586717334825,21.75973760119514,0.23884530354383599,9,-0.20999979972839355,-0.20999979972839355,-0.8374999761581421,-1.184999942779541,2.2200002670288086,1,0.15681546401892632,2.3636282850176102,8.119999885559082,20.000023841880648,7.789999961853027,1.1818197581420091,7.610000133514403,0.15681546401892632
9225,2009-09-09,8.409999847412111,8.479999542236326,8.149999618530272,8.279999732971191,3641000.0,0.014475257673253417,1.444448369037349,0.8666696336609861,61.19402383141698,54.8582996555677,-0.2598657997610232,-0.3772579209653628,-0.861136211135543,-1.5708760610355785,8.38438557929077,0.3299999237060547,0.0954777941428393,0.3519998788833636,-0.12100158532510896,0.8250013430918353,0.11549914677912732,0.5885006109875999,-0.8399996757507333,92.30772052292865,29.37722952491705,0.23650073210423597,9,-0.32999968528747736,-0.32999968528747736,-0.9174998998641986,-1.2849998474121112,1.7899999618530256,2,0.14387634483956702,1.1739173701756422,8.289999961853027,2.3636282850176102,8.119999885559082,20.000023841880648,7.789999961853027,0.14387634483956702
9226,2009-09-10,8.640000343322754,8.640000343322754,8.340000152587889,8.409999847412111,5069600.0,0.02734845423111598,1.6086916860511074,1.7692330264460612,64.3835607490391,56.21905527785208,-0.49838144418384545,-0.5769840232736474,-1.0562500759285722,-1.759601938784404,9.55200275202939,0.30000019073486506,0.12100347017341662,0.5440003633499142,0.012690205098426333,1.075310521601402,0.2783452842241694,0.8096554424756581,-1.0518001842498768,100.0,38.33580570199619,0.26565507912574415,9,-0.5350000858306885,-0.5350000858306885,-1.0575002431869507,-1.445000171661377,1.2199993133544922,3,0.1423610524722847,1.444448369037349,8.409999847412111,1.1739173701756422,8.289999961853027,2.3636282850176102,8.119999885559082,0.1423610524722847
9227,2009-09-11,8.399999618530272,8.699999809265138,8.319999694824219,8.649999618530272,5080600.0,-0.027777860562003598,1.171426858709183,-1.0869541781211083,54.86723889908901,56.18168102024618,-0.27648209386167366,-0.3286295309351708,-0.7889127116958399,-1.4789838175910592,10.480865456406613,0.38000011444091975,0.1298208751582095,0.2879996538162217,-0.2602837128836608,0.8362830205161034,0.013857970466281344,0.562141337166163,-0.7697274520873991,67.74190902047856,10.276770201733171,0.274141683349941,9,-0.26499962806701305,-0.26499962806701305,-0.8024997711181614,-1.194999694824216,1.4800004959106463,4,0.22619055458207638,1.6086916860511074,8.640000343322754,1.444448369037349,8.409999847412111,1.1739173701756422,8.289999961853027,0.22619055458207638
9228,2009-09-14,8.270000457763674,8.409999847412111,8.140000343322754,8.340000152587889,5394900.0,-0.015476091270268832,1.5714350590372124,0.2799987792968608,52.542391031580834,54.6123170607922,-0.1601935792067195,-0.1778188660919966,-0.6238196527264463,-1.3115849350139168,11.56571412867466,0.26999950408935725,0.10743115951470195,0.13900046348572026,-0.4031938458615425,0.6811947728329839,-0.13209669118791112,0.41009761815935164,-0.5755446327514653,30.64525308521409,-24.191908427867002,0.2710971546736318,9,-0.13500046730041504,-0.13500046730041504,-0.6725006103515634,-1.065000534057618,1.8999996185302699,0,0.24062873772274096,1.171426858709183,8.399999618530272,1.6086916860511074,8.640000343322754,1.444448369037349,8.409999847412111,0.24062873772274096
9229,2009-09-15,9.220000267028807,9.479999542236328,8.270000457763674,8.989999771118164,22795600.0,0.11487300564455194,2.2266683281813613,-3.2857356948230296,65.64418227821139,56.322070218264344,-1.0707273733729519,-1.0551132919359762,-1.520515329403226,-2.2198778439095337,12.904923594215612,1.2099990844726545,0.11939083001490047,1.0085002660751332,0.33084868725617333,1.686151844894093,0.6696744766656533,1.3473260554846131,-1.4652118029614227,80.59705741478652,27.187530245462668,0.33882578940948,9,-0.6950004100799543,-0.6950004100799543,-1.6225004196166966,-2.0150003433227512,0.5799999237060565,1,0.11496740078555079,1.5714350590372124,8.270000457763674,1.171426858709183,8.399999618530272,1.6086916860511074,8.640000343322754,0.11496740078555079
9230,2009-09-16,9.18000030517578,9.449999809265137,9.149999618530273,9.31999969482422,7291700.0,-0.00433839053086249,-1.9999904632932155,-0.6086916860511121,63.0573377052526,59.05914644280899,-0.9258616135173945,-0.9637121421438675,-1.4156161241777223,-2.1402155615131564,14.786412057540305,0.3000001907348633,0.13047759290401117,0.9045002937316884,0.11772860651835337,1.6912719809450225,0.5111144501250209,1.297886137338356,-1.28719495485488,77.6119838501562,26.970862357226984,0.3933858436066671,9,-0.6500005722045881,-0.6550004482269269,-1.5825004577636692,-1.975000381469724,0.8299999237060565,2,0.14488016116472124,2.2266683281813613,9.220000267028807,1.5714350590372124,8.270000457763674,1.171426858709183,8.399999618530272,0.14488016116472124
9231,2009-09-17,8.890000343322754,9.239999771118164,8.819999694824219,9.149999618530273,8851600.0,-0.031590408737734,-1.0999973773993816,1.8571457765667103,58.2353012124568,60.249207153920246,-0.4863435431716976,-0.6329164801151954,-1.057912986169887,-1.8088031958649315,16.091497523828878,0.4200000762939453,0.11266114107000114,0.568000316619873,-0.24958552801494704,1.385586161254694,0.159207394302463,0.9767932389372831,-0.87021945764862,55.97018271414449,8.585583717192591,0.40879292231741043,9,-0.265000581741333,-0.36500048637390137,-1.2925004959106436,-1.6850004196166983,0.8599996566772461,3,0.14735651466271515,-1.9999904632932155,9.18000030517578,2.2266683281813613,9.220000267028807,1.5714350590372124,8.270000457763674,0.14735651466271515
9232,2009-09-18,9.079999923706056,9.220000267028807,8.970000267028809,9.09000015258789,3976200.0,0.021372280432588653,-1.173917370175627,0.0384625259968607,61.82336317800216,60.194154888267995,-0.5298304975914601,-0.7785614788621462,-1.1853099239271288,-1.956024782401336,17.46711143040419,0.3299999237060529,0.16732869040305332,0.704499912261964,-0.16547848021857092,1.5744783047424988,0.26951071602169563,1.1394891085022314,-0.9434015455069478,70.1492643536968,19.615033899473453,0.4349891962402676,9,-0.30000019073486506,-0.5550000667572039,-1.457500100135805,-1.8750000000000009,0.48999977111816406,4,0.08590305501377449,-1.0999973773993816,8.890000343322754,-1.9999904632932155,9.18000030517578,2.2266683281813613,9.220000267028807,0.08590305501377449
9233,2009-09-21,8.989999771118164,9.140000343322754,8.800000190734863,8.989999771118164,5397900.0,-0.009911911161245679,1.2666590373012392,-0.0,60.27777623247192,60.2250194575023,-0.33910301402912957,-0.6585299579664436,-1.0321398208831045,-1.827646821671296,18.305407051291446,0.3400001525878906,0.27966726426835997,0.5739997863769535,-0.3323150513113351,1.480314624065242,0.12084236753280919,1.0271572052210978,-0.745929299796078,59.504120506693006,6.513435307012195,0.45315741884414446,9,-0.17999982833862305,-0.4649999141693115,-1.3274998664855957,-1.7849998474121085,0.15000057220458984,0,0.09899892836282653,-1.173917370175627,9.079999923706056,-1.0999973773993816,8.890000343322754,-1.9999904632932155,9.18000030517578,0.09899892836282653
9234,2009-09-22,9.359999656677246,9.40999984741211,8.989999771118164,9.140000343322754,4794600.0,0.04115682925240627,1.625002980235081,100.0,70.36011252302787,61.243473756570175,-0.6049821461174254,-0.9836647625020731,-1.3427168933429954,-2.1653500084166986,18.91722570123264,0.4200000762939453,0.3757953360779016,0.8834996700286872,-0.10579624759642492,1.8727955876537994,0.38885171121613027,1.3781476288412433,-1.0170548596820215,86.15381455278516,25.865479038881944,0.4946479588125563,9,-0.5499997138977051,-0.8349997997283936,-1.6974997520446777,-2.1549997329711905,-0.6999998092651349,1,0.08653850954351894,1.2666590373012392,8.989999771118164,-1.173917370175627,9.079999923706056,-1.0999973773993816,8.890000343322754,0.08653850954351894
9235,2009-09-23,9.25,9.56999969482422,9.229999542236328,9.40999984741211,4145200.0,-0.011752100503419793,-2.3999885559518765,-0.7272743035988313,73.83721357361685,62.29387962596771,-0.40599225770269065,-0.833713323806677,-1.1843083576002744,-2.0289539136280403,19.652174281085028,0.3400001525878924,0.4157503835189722,0.721000003814698,-0.3167688947592726,1.7587689023886695,0.2021155545277118,1.2398844531016842,-0.8160908233854869,58.441571309494634,-8.605960002533038,0.5188844492869856,9,-0.39499998092651367,-0.6800000667572004,-1.5825001001358032,-2.0450000762939444,-0.14999961853027344,2,0.05945948007944457,1.625002980235081,9.359999656677246,1.2666590373012392,8.989999771118164,-1.173917370175627,9.079999923706056,0.05945948007944457
9236,2009-09-24,9.0,9.399999618530273,8.779999732971191,9.390000343322754,5049400.0,-0.027027027027026973,2.0243978460858543,2.4375044703526214,67.23647133909216,63.66823878596806,-0.11125577433087663,-0.5621283105161385,-0.9019911012857129,-1.7636428618480107,19.735151200779953,0.619999885559082,0.45040764930559263,0.4389999866485592,-0.616150811194009,1.4941507844911266,-0.08857541227272492,0.9665753855698433,-0.45248177156451597,27.84813641164925,-43.095245031420575,0.5275753989212838,9,-0.14499998092651367,-0.43000006675720037,-1.2625001668930054,-1.7950000762939444,-0.630000114440918,3,0.11222224765353728,-2.3999885559518765,9.25,1.625002980235081,9.359999656677246,1.2666590373012392,8.989999771118164,0.11222224765353728
9237,2009-09-25,9.149999618530273,9.229999542236328,8.829999923706055,8.90999984741211,6819000.0,0.016666624281141518,1.0,-0.6153834867769504,65.46546623948919,65.1041360312912,-0.1605649492196335,-0.6825399605772464,-1.0214550764436758,-1.8957070339629052,19.82261229632164,0.39999961853027344,0.4810828922177173,0.5479996204376221,-0.5327720091620645,1.6287712500373086,0.007613805637777915,1.0883854352374662,-0.5002332434559165,46.835430813339265,-23.868488097952557,0.5403858147998433,9,-0.22999954223632635,-0.5799996852874738,-1.2699997425079346,-1.9449996948242179,-0.7299995422363281,4,0.06557381491630077,2.0243978460858543,9.0,-2.3999885559518765,9.25,1.625002980235081,9.359999656677246,0.06557381491630077
9238,2009-09-28,9.390000343322754,9.449999809265137,9.15999984741211,9.229999542236328,2536400.0,0.026229588502543644,1.0714302744200463,0.6666706403134413,66.17647801303619,65.1632800018273,-0.2514263507635235,-0.8777588408115982,-1.2297583942939134,-2.1155559502993935,19.570412966266996,0.3000001907348633,0.4933946055795424,0.7310003280639652,-0.39106358363366134,1.8530642397615917,0.16996837221515193,1.2920322839127785,-0.6482106362734115,77.21527086162651,7.940362530340622,0.5610319558488132,9,-0.21500062942504883,-0.8200004100799543,-1.512500286102295,-2.1850004196166983,-1.1100006103515625,0,0.019169259309927966,1.0,9.149999618530273,2.0243978460858543,9.0,-2.3999885559518765,9.25,0.019169259309927966
9239,2009-09-29,9.109999656677246,9.479999542236328,9.100000381469727,9.350000381469727,5536300.0,-0.029819028371454448,-1.92307861599463,-1.4999970197826826,59.83145683646442,64.80484879418418,0.012661294626806097,-0.5586689054813725,-0.9254960925217048,-1.8126756056828999,19.596532229746806,0.37999916076660156,0.5473083098226148,0.4079996585845951,-0.7139835430713184,1.5299828602405086,-0.15299194224336077,0.9689912594125509,-0.2853889508504164,41.772144258337015,-23.573510929126876,0.5609916008279566,9,0.06500005722045898,-0.5399997234344465,-1.2199997901916504,-1.9049997329711905,-0.9399995803833008,1,0.003293160019333108,1.0714302744200463,9.390000343322754,1.0,9.149999618530273,2.0243978460858543,9.0,0.003293160019333108
9240,2009-09-30,9.25,9.369999885559082,8.960000038146973,9.210000038146973,4474900.0,0.015367766037196251,1.9285731315629033,-0.16666600439483586,58.78961973682439,64.86643974133612,-0.1300405280597534,-0.6235258385697673,-1.0339497200932062,-1.928430566777811,20.288880654270997,0.4099998474121094,0.6284233976218534,0.47999999523162806,-0.5987907232649299,1.5587907137281851,-0.05939536401665002,1.0193953544799061,-0.3508503952734312,67.14291358482186,5.925477481430292,0.5393953592482786,9,-0.07500028610229492,-0.6800000667572004,-1.317500114440917,-2.0450000762939444,-0.75,2,-0.06378380027977182,-1.92307861599463,9.109999656677246,1.0714302744200463,9.390000343322754,1.0,9.149999618530273,-0.06378380027977182
9241,2009-10-01,8.800000190734863,9.899999618530273,8.800000190734863,9.770000457763672,22548100.0,-0.04864862802866343,-1.2680394329473739,-24.25002980235081,55.434791340946695,64.15659842610775,0.34179341914227734,-0.08411577747298793,-0.559238451875192,-1.4557576054459762,22.02334822819085,1.0999994277954102,0.57470974319064,-0.02949981689453196,-0.9599773424052103,0.9009777086161472,-0.4947385796498711,0.4357389458608072,0.7699995040893572,0.0,-57.89739739273921,0.46523876275533943,10,0.5399994850158691,-0.06500029563903809,-0.8675003051757804,-1.5950002670288077,-0.4000005722045916,3,0.03409093002642427,1.9285731315629033,9.25,-1.92307861599463,9.109999656677246,1.0714302744200463,9.390000343322754,0.03409093002642427
9242,2009-10-02,8.829999923706055,9.140000343322754,8.529999732971191,8.770000457763674,9093500.0,0.003409060491018634,-1.259257689427655,-0.06185510250029558,57.82122175805334,63.883647928950126,0.30463774510471886,-0.03394689314038857,-0.5707609808736578,-1.4558136858391864,23.606751693237886,0.6100006103515625,0.5339186125444648,-0.05150008201599121,-0.8432808770059985,0.7402807129740161,-0.44739047951099487,0.34439031547901244,1.0699996948242188,21.89782597043331,-37.817278422455004,0.3958903974950033,10,0.38499975204467773,-0.09500002861022949,-0.8550000190734863,-1.6249999999999991,-0.30999946594238104,4,-0.05209513500809926,-1.2680394329473739,8.800000190734863,1.9285731315629033,9.25,-1.92307861599463,9.109999656677246,-0.05209513500809926
9243,2009-10-05,9.229999542236328,9.239999771118164,8.90999984741211,9.079999923706056,7900500.0,0.045300070440135176,2.882350301248752,2.5000158947134627,50.16500455591981,61.63974704371589,-0.06452301316535447,-0.36525093681920495,-0.9495110496356567,-1.8166931434948044,24.578430716432614,0.4099998474121094,0.5402160146357602,0.29299955368042063,-0.42633046527322094,1.0123295726340622,-0.06666545579640015,0.6526645631572414,0.6700000762939453,51.094880856831196,-5.731818984837659,0.35966500947682056,10,-0.014999866485595703,-0.49499964714050293,-1.234999656677246,-2.0249996185302725,-0.7099990844726545,0,-0.0877572596007008,-1.259257689427655,8.829999923706055,-1.2680394329473739,8.800000190734863,1.9285731315629033,9.25,-0.0877572596007008
9244,2009-10-06,9.59000015258789,9.699999809265137,9.31999969482422,9.399999618530273,8296400.0,0.03900331833216297,-1.1714268587092287,1.2666734483679563,56.11940001081783,59.67110109229378,-0.43411932440427314,-0.6565255705702011,-1.290088330060673,-2.140032866575444,25.385740305789923,0.4700002670288086,0.5257340304213329,0.5880001544952389,-0.12001703481046455,1.2960173438009424,0.23399155984238718,0.9420087491480906,0.2551994705200187,77.37229986585909,22.217471634491723,0.3540085946528519,10,-0.3750004768371582,-0.8550002574920654,-1.5000001192092896,-2.31500005722046,-0.9099998474121094,1,-0.13660066723389896,2.882350301248752,9.229999542236328,-1.259257689427655,8.829999923706055,-1.2680394329473739,8.800000190734863,-0.13660066723389896
9245,2009-10-07,9.619999885559082,9.65999984741211,9.460000038146973,9.56999969482422,5213300.0,0.003128230708431934,2.076917433884752,0.2631581589118011,61.81228974414369,59.06841424841061,-0.45384140266947526,-0.6231778722051615,-1.3008828263692305,-2.1318670487139615,25.88809201042958,0.19999980926513672,0.5259241499912761,0.557499885559082,-0.14428345101024398,1.259283222128408,0.20660821727441814,0.9083915538437459,0.1725917419433589,79.56206157952148,23.49787209637592,0.35089166828466334,10,-0.4050002098083496,-0.8849999904632568,-1.5174998044967651,-2.3449997901916513,-0.9600000381469709,2,-0.15072763269381972,-1.1714268587092287,9.59000015258789,2.882350301248752,9.229999542236328,-1.259257689427655,8.829999923706055,-0.15072763269381972
9246,2009-10-08,9.869999885559082,9.9399995803833,9.59000015258789,9.720000267028807,8420100.0,0.025987526296677332,1.4137974125740744,2.999980926586573,62.53967965631397,58.74332685028003,-0.6341404053294877,-0.8182571194640538,-1.5167709415881738,-2.3469697861994323,26.208047060877384,0.34999942779541016,0.45935288631022075,0.7459999084472653,-0.013124165199172921,1.5051239820937035,0.3664378716240453,1.1255619452704853,-1.3400001525878906,95.03548209932823,39.06949712529768,0.3795620368232195,10,-0.6350002288818359,-1.1150000095367432,-1.7299997806549072,-2.5949997901916513,-1.0299997329711914,3,-0.13880444796798286,2.076917433884752,9.619999885559082,-1.1714268587092287,9.59000015258789,2.882350301248752,9.229999542236328,-0.13880444796798286
9247,2009-10-09,10.300000190734863,10.369999885559082,9.770000457763672,9.81999969482422,8084600.0,0.04356639413997554,-1.0689672182092924,3.200011444120851,68.76791042349416,59.03126378477536,-0.9877282699273007,-1.1579863243801434,-1.9034132320742465,-2.7451259573617888,26.609362849452044,0.5999994277954102,0.3997942277738016,1.081000185012817,0.23302062584429528,1.9289797441813388,0.6570104054285562,1.504989964597078,-1.7418004608154298,95.20550047977655,38.04763410282907,0.4239897795842606,10,-0.8500003814697266,-1.325000286102295,-2.2325000762939453,-3.0250000953674325,-1.2200002670288068,4,-0.18446607155538652,1.4137974125740744,9.869999885559082,2.076917433884752,9.619999885559082,-1.1714268587092287,9.59000015258789,-0.18446607155538652
9248,2009-10-12,10.260000228881836,10.600000381469727,10.15999984741211,10.399999618530273,6393900.0,-0.0038834913701272233,-1.588237274063436,-0.2916650937679445,64.24051177289519,59.52115877771212,-0.9066886727357915,-1.0132039717753614,-1.8251065592916724,-2.6715944580347246,27.765302747750866,0.4400005340576172,0.38652689424775666,0.9415002346038825,0.09537523465762199,1.787625234550143,0.5184377346307532,1.364562734577012,-1.629328492736816,73.43750232830514,19.12342069581404,0.4230624999731301,10,-0.695000171661377,-1.0750000476837158,-2.192500114440918,-2.985000133514405,-1.0799999237060565,0,-0.16959061718342594,-1.0689672182092924,10.300000190734863,1.4137974125740744,9.869999885559082,2.076917433884752,9.619999885559082,-0.16959061718342594
9249,2009-10-13,10.279999732971193,10.449999809265137,10.100000381469727,10.199999809265137,4448400.0,0.001949269360936201,-1.5000068119891008,-0.5714305177111844,66.7752364071151,60.40844951885552,-0.8306187177953763,-1.0010432561150076,-1.8177051821872467,-2.6564880065667804,27.053372777301867,0.34999942779541016,0.37722177149420943,0.9084997653961207,-0.038434935474407794,1.855434466266649,0.43503241496085643,1.3819671158313849,-1.5311682781066907,71.92977612920458,17.388540613706823,0.47346735043526456,10,-0.7149996757507342,-0.9399995803833026,-2.1999995708465594,-2.9999997615814236,-1.219999313354494,1,-0.17120615962300545,-1.588237274063436,10.260000228881836,-1.0689672182092924,10.300000190734863,1.4137974125740744,9.869999885559082,-0.17120615962300545
9250,2009-10-14,10.510000228881836,10.670000076293944,10.300000190734863,10.609999656677246,6446000.0,0.022373589677532557,2.3636312405987714,-1.2499940395298104,74.7540928246822,62.55503857260392,-0.9645220265804326,-1.1871609878614429,-2.0183567398483575,-2.8501677204740172,26.392772483670928,0.39000034332275035,0.35379391031508867,1.07200026512146,0.0027830363356571297,2.141217493907263,0.5373916507285585,1.6066088795143614,-1.6500986384210208,85.18519826713846,26.141074374816753,0.5346086143929019,10,-0.9100003242492676,-1.1050000190734863,-2.430000066757202,-3.2300002574920663,-1.6599998474121094,2,-0.17411987477194846,-1.5000068119891008,10.279999732971193,-1.588237274063436,10.260000228881836,-1.0689672182092924,10.300000190734863,-0.17411987477194846
9251,2009-10-15,10.199999809265137,10.470000267028807,10.140000343322754,10.4399995803833,6838800.0,-0.029495757646589515,1.1999910990736822,2.400011444157281,66.35513324545275,63.50325096009274,-0.4861736331686597,-0.8158138544143299,-1.679103084595532,-2.50751581910768,26.545165524835223,0.36999988555908203,0.37219507313843003,0.6964998722076423,-0.3917006019300917,1.7847003463453763,0.15239963513877441,1.2406001092765102,-1.1952903399376709,47.77772597322515,-12.28151804307506,0.5441002370688673,10,-0.4099998474121094,-0.7949995994567871,-2.119999647140503,-2.919999837875367,-1.4399995803833008,3,-0.15098039124022056,2.3636312405987714,10.510000228881836,-1.5000068119891008,10.279999732971193,-1.588237274063436,10.260000228881836,-0.15098039124022056
9252,2009-10-16,9.859999656677246,10.18000030517578,9.720000267028807,9.989999771118164,7388300.0,-0.033333348916247285,-1.2439086796226966,0.5416676600783603,57.099684567308636,64.27377096135817,0.01709459750939324,-0.43677561434225964,-1.3102959716836722,-2.1433756559889217,26.315747236959687,0.4799995422363299,0.3817754431684257,0.31749973297119105,-0.7626733624360504,1.3976728283784325,-0.2225868147324288,0.8575862806748109,-0.7220669387924623,14.736780816486108,-41.36976248323473,0.5400865477036203,10,0.13500022888183594,-0.4549994468688965,-1.7549993991851807,-2.554999589920044,-1.0099992752075195,4,-0.10344822916891339,1.1999910990736822,10.199999809265137,2.3636312405987714,10.510000228881836,-1.5000068119891008,10.279999732971193,-0.10344822916891339
9253,2009-10-19,9.880000114440918,10.199999809265137,9.779999732971193,9.93000030517578,5918200.0,0.0020284440628888234,-2.3599877930153497,0.3846165132230359,62.6229535876589,64.99638802545161,0.11062662223202757,-0.4075774705470163,-1.3045316717810636,-2.1414294763537347,26.58704148126949,0.42000007629394354,0.44483028799830926,0.2930001735687249,-0.7644267959915076,1.3504271431289574,-0.23571331121139139,0.8217136583488411,-0.6195020078834013,16.842092582721413,-39.38078020291545,0.528713484780116,10,0.18499994277954102,-0.47499990463256836,-1.7450001239776594,-2.5450003147125235,-1.119999885559082,0,-0.08097167828627416,-1.2439086796226966,9.859999656677246,1.1999910990736822,10.199999809265137,2.3636312405987714,10.510000228881836,-0.08097167828627416
9254,2009-10-20,10.170000076293944,10.359999656677246,10.0,10.100000381469727,8201000.0,0.029352222519628546,-1.666659602424448,-1.399988555951873,64.37499776482633,65.28113336108302,-0.09884260510125742,-0.6680332265013664,-1.5580959036682707,-2.4078930012495467,26.490798545271932,0.4799995422363281,0.5125361173776994,0.5425001144409158,-0.5400675959165966,1.6250678247984283,0.0012162592621596247,1.083783969619672,-0.7967418121575118,47.36841048560102,-7.164442438812749,0.5412838551787565,10,-0.03999996185302557,-0.6999998092651349,-2.035000085830685,-2.835000276565549,-1.2100000381469709,1,-0.09734510950750463,-2.3599877930153497,9.880000114440918,-1.2439086796226966,9.859999656677246,1.1999910990736822,10.199999809265137,-0.09734510950750463
9255,2009-10-21,9.800000190734863,10.270000457763672,9.779999732971193,10.149999618530273,5619300.0,-0.036381502731897,-1.5128220176307465,-5.000013623978329,66.02563671498413,65.66846192315748,0.3345577891911642,-0.2684811859851308,-1.142958064238666,-2.021698088849342,25.931488060562707,0.4900007247924787,0.5843830949847248,0.14500021934509277,-0.9250613748428353,1.215061813533021,-0.3900305777488704,0.680031016439056,-0.32300258162583084,10.666656494140863,-48.66721736296179,0.5350307970939641,10,0.3949999809265119,-0.20000028610229492,-1.2750003337860107,-2.075000524520874,-0.9700002670288086,2,-0.07551017925670822,-1.666659602424448,10.170000076293944,-2.3599877930153497,9.880000114440918,-1.2439086796226966,9.859999656677246,-0.07551017925670822
9256,2009-10-22,10.010000228881836,10.029999732971193,9.65999984741211,9.8100004196167,7518600.0,0.021428574904060804,2.0833475722908252,-0.5714289606840308,67.87878630246726,65.5696703541545,0.1637224031330753,-0.4204938095611013,-1.3121863919538477,-2.210445108169951,26.481393368583472,0.3699998855590838,0.6154677415284038,0.304500246047974,-0.7301516221892861,1.339152114285234,-0.21282568807065516,0.8218261801666031,-0.43756242239801146,50.00006811961259,-13.488029304171697,0.51732593411863,10,0.1549997329711914,-0.4100003242492676,-1.482500433921814,-2.2850005626678467,-1.1500005722045898,3,-0.11588409799084354,-1.5128220176307465,9.800000190734863,-1.666659602424448,10.170000076293944,-2.3599877930153497,9.880000114440918,-0.11588409799084354
9257,2009-10-23,9.75,10.119999885559082,9.720000267028807,10.119999885559082,4755100.0,-0.025974048245439363,1.1621607689194962,-1.8500011920940325,58.22785077540319,64.90159690998873,0.37716326936868505,-0.11935784204681177,-1.0200426317401696,-1.9271348824232746,27.115687236502374,0.3999996185302752,0.6217194425842649,0.014499998092651012,-0.9865831935732103,1.0155831897585124,-0.48604159774028055,0.5150415939255826,-0.09000015258789062,12.857168158713247,-50.042317992921895,0.500541595832931,10,0.41499996185302734,-0.15000009536743164,-1.1750001907348633,-2.0250003337860107,-0.5600004196166992,4,-0.10153843806340146,2.0833475722908252,10.010000228881836,-1.5128220176307465,9.800000190734863,-1.666659602424448,10.170000076293944,-0.10153843806340146
9258,2009-10-26,9.56999969482422,10.050000190734863,9.5600004196167,9.760000228881836,6070500.0,-0.01846156976161839,-3.6666848319709353,0.5135151157425856,49.6644220128407,63.000395310624896,0.5017593260147546,0.07886229720300086,-0.8032024776671864,-1.7315004968937338,27.237867616184342,0.48999977111816406,0.6023535612356508,-0.17450027465820206,-1.16569267121967,0.8166921219032659,-0.6700964729389352,0.32109592362253103,1.100000381469723,1.2499105929477938,-57.34780647619857,0.49559619828073376,10,0.5450005531311017,0.030000209808347833,-0.9174998998641986,-1.8450000286102313,-0.05999946594238459,0,-0.07523504036723161,1.1621607689194962,9.75,2.0833475722908252,10.010000228881836,-1.5128220176307465,9.800000190734863,-0.07523504036723161
9259,2009-10-27,9.140000343322754,9.699999809265137,9.100000381469727,9.5600004196167,6856000.0,-0.044932013083973765,-1.3999977111816406,2.2105205039401903,42.899417299533766,59.460986918941735,0.8415409366641136,0.5388516704842576,-0.331573740123158,-1.2827799370167448,27.161714673126845,0.5999994277954102,0.5042280027282153,-0.6059996604919426,-1.5932318778577041,0.38123255687381885,-1.0996157691748234,-0.1123835518090619,1.507799739837644,3.4187999354435887,-50.35722952787391,0.4936161086828804,10,0.6449999809265137,0.45999956130981445,-0.47250044345855713,-1.3350005149841309,0.36999988555908203,1,-0.04157550330055815,-3.6666848319709353,9.56999969482422,1.1621607689194962,9.75,2.0833475722908252,10.010000228881836,-0.04157550330055815
9260,2009-10-28,8.659999847412111,9.239999771118164,8.579999923706055,9.1899995803833,11312700.0,-0.05251646366307938,1.0952372302275346,1.261903896894197,33.241003962369774,55.781639220821404,1.1527451133894413,1.0249333609826916,0.17598780600108732,-0.784583627245425,27.68258942274322,0.6599998474121094,0.4147947720017555,-1.0565001487731909,-2.1369927965664957,0.02399249902011391,-1.5967464726698442,-0.5162538248765376,1.9258882476806605,5.194800369332178,-41.5709386545767,0.5402463238966524,10,0.8099999427795392,0.9400000572204572,0.007500052452085626,-0.8550000190734881,1.150000572204588,2,0.03464205496776218,-1.3999977111816406,9.140000343322754,-3.6666848319709353,9.56999969482422,1.1621607689194962,9.75,0.03464205496776218
9261,2009-10-29,9.100000381469727,9.6899995803833,8.989999771118164,9.369999885559082,12199100.0,0.05080837665246629,-1.8571378524453925,0.5094332832504134,33.42542520812874,53.15116595869031,0.6037961220895234,0.6414478293050276,-0.23270485746525083,-1.207477150344543,27.028082483712534,1.0299997329711896,0.31794963768573226,-0.631499624252319,-1.6657606719293767,0.40276142342473875,-1.1486301480908487,-0.11436910041378923,1.3655344233398417,33.766264327563604,-6.588288368234267,0.5171305238385292,10,0.36999940872192383,0.4999995231628418,-0.3875004053115845,-1.2200005054473868,0.5899991989135742,3,-0.02967037873025502,1.0952372302275346,8.659999847412111,-1.3999977111816406,9.140000343322754,-3.6666848319709353,9.56999969482422,-0.02967037873025502
9262,2009-10-30,8.369999885559082,9.100000381469727,8.340000152587889,9.029999732971193,12095100.0,-0.0802198313526602,-1.1111137602089554,2.4444483690373238,28.074253794504273,49.31242153722869,1.2295092320960332,1.407376209416288,0.5191544377611113,-0.46603760034217423,27.363710612338032,0.7600002288818377,0.1447286485639694,-1.3385001182556149,-2.4727938491364565,-0.20420638737477326,-1.9056469836960357,-0.7713532528151941,1.9824028263842752,1.7543703100557888,-32.993746594005955,0.5671468654404211,10,0.9800000190734863,1.1350002288818342,0.34250009059906006,-0.3250000476837158,1.3199996948242188,4,0.05854238683605839,-1.8571378524453925,9.100000381469727,1.0952372302275346,8.659999847412111,-1.3999977111816406,9.140000343322754,0.05854238683605839
9263,2009-11-02,8.420000076293945,8.640000343322754,8.25,8.479999542236326,8245900.0,0.005973738520729244,1.052627616322843,0.09090830274831369,28.571447406326214,45.334249275173114,1.0623455937156248,1.363488227414953,0.48656428497021054,-0.5017967829478733,27.590322901860265,0.3900003433227539,0.010634633541251048,-1.2479999542236335,-2.505392426332243,0.00939251788497586,-1.8766961902779382,-0.6193037181693288,1.7714104309009748,11.724144734894947,-17.563931370944033,0.6286962360543046,11,0.8400001525878906,1.0399999618530273,0.32499992847442805,-0.07500028610229492,1.380000114440918,0,0.09144887139101665,-1.1111137602089554,8.369999885559082,-1.8571378524453925,9.100000381469727,1.0952372302275346,8.659999847412111,0.09144887139101665
9264,2009-11-03,8.279999732971191,8.329999923706055,8.090000152587889,8.279999732971191,5891300.0,-0.016627119008812974,3.799977111903753,-0.0,23.764717709226417,40.6385916078667,1.0125342577496266,1.475989321262814,0.6436739670523615,-0.3458298829179851,27.182109159207357,0.32999992370605646,-0.0759725186762843,-1.3225002765655525,-2.725097564862894,0.08009701173178918,-2.0237989207142224,-0.6212016324168825,1.717269723504236,11.874978020779476,-9.915250548812285,0.7012986441486706,11,0.8250002861022949,1.1000003814697248,0.5925000905990601,0.13500022888183594,1.369999885559082,1,0.14855078932101273,1.052627616322843,8.420000076293945,-1.1111137602089554,8.369999885559082,-1.8571378524453925,9.100000381469727,0.14855078932101273
9265,2009-11-04,8.170000076293945,8.510000228881836,8.140000343322754,8.439999580383299,5491400.0,-0.013284983118927451,-1.2424305477286586,-100.0,24.938287884692542,35.867425117002846,0.9688923911573255,1.5513261084380687,0.7682456121657601,-0.21954285605214352,26.62477707038565,0.36999988555908203,-0.19520652652486703,-1.3599999427795417,-2.9017829719647885,0.18178308640570506,-2.130891457372165,-0.5891084281869183,1.5983970637149767,4.999997019766801,-12.945193402864188,0.7708915145926235,11,0.934999942779541,1.2100000381469709,0.7024997472763062,0.28499984741211115,1.4499998092651367,2,0.16401470502748605,3.799977111903753,8.279999732971191,1.052627616322843,8.420000076293945,-1.1111137602089554,8.369999885559082,0.16401470502748605
9266,2009-11-05,8.5,8.520000457763674,8.210000038146973,8.300000190734862,4198100.0,0.040391667151091104,1.5833290285664097,-0.7407413948395642,33.16832886829832,33.08303379399119,0.44943670113750933,1.173597675690214,0.4517946852190917,-0.5284567070119914,25.62216841335952,0.35000038146972834,-0.35020378809691444,-0.9615000247955319,-2.5603585626219605,0.6373585130308959,-1.7609292937087453,-0.16207075588231845,1.0669895015183979,40.59403509898392,21.32416695239148,0.7994292689132139,11,0.570000171661377,0.8800001144409162,0.37249982357025146,-0.045000076293943536,1.8100004196166992,3,0.154117696425494,-1.2424305477286586,8.170000076293945,3.799977111903753,8.279999732971191,1.052627616322843,8.420000076293945,0.154117696425494
9267,2009-11-06,8.399999618530272,8.630000114440918,8.300000190734862,8.420000076293945,5473900.0,-0.011764750761144471,-2.00000866979354,-0.10000238418807275,32.0388367493145,31.12463543137717,0.37749906865176186,1.1846963961697003,0.5654285302654927,-0.4074183374908156,23.932353211449264,0.32999992370605646,-0.49822119280355537,-0.9665003776550307,-2.581290990733482,0.6482902354234206,-1.7738956841942564,-0.15910507111580507,0.989751161116466,56.36351971590901,35.266939676719886,0.8073953065392259,11,0.495000362396242,0.9800004959106445,0.6375001668930071,0.22000026702881037,1.940000534057619,4,0.1535714310042715,1.5833290285664097,8.5,-1.2424305477286586,8.170000076293945,3.799977111903753,8.279999732971191,0.1535714310042715
9268,2009-11-09,8.520000457763674,8.680000305175781,8.470000267028809,8.510000228881836,3616500.0,0.014285814843215228,-3.6666596024244478,-0.5000000000000444,29.113942998803964,29.592916064629414,0.10380920744200317,0.9777870062869791,0.463315698558576,-0.5029150664777369,21.84911387815373,0.2800006866455096,-0.684322523536931,-0.7594995498657209,-2.359018904116274,0.8400198043848333,-1.5592592269909975,0.040260127259555745,0.7137802466360021,72.88138880806943,52.83156322720484,0.799759677125277,11,0.36999940872192205,0.8599996566772425,0.45499932765960516,0.13999938964843572,1.939999580383299,0,0.13732383330490205,-2.00000866979354,8.399999618530272,1.5833290285664097,8.5,-1.2424305477286586,8.170000076293945,0.13732383330490205
9269,2009-11-10,8.520000457763674,8.579999923706055,8.439999580383299,8.560000419616701,4328300.0,0.0,2.500053644871154,-3.9999046347503864,32.122922663200086,29.468684809166113,0.007390630008528021,0.8845215514203009,0.4815725180500028,-0.47736382518270126,19.844943739747002,0.14000034332275568,-0.8244341606613403,-0.6714995861053445,-2.232447697138552,0.8894485249278627,-1.451973641621949,0.10897446941125999,0.5765265804185873,70.37039653427698,47.10400222640115,0.7804740555166036,11,0.36999940872192205,0.8599996566772425,0.45499932765960516,0.17999935150146307,1.6499996185302699,1,0.15023470237079817,-3.6666596024244478,8.520000457763674,-2.00000866979354,8.399999618530272,1.5833290285664097,8.5,0.15023470237079817
9270,2009-11-11,8.680000305175781,8.859999656677246,8.579999923706055,8.579999923706055,5313900.0,0.01877932380464964,-4.599973297221004,-2.5000119209403238,31.16148801180934,29.21713623179729,-0.16703981874201013,0.6117583760584182,0.35367077430389315,-0.60407611020457,17.263399368653264,0.33999919891357244,-0.9253600254993337,-0.4199997425079349,-1.8658212743439364,1.0258217893280666,-1.1429105084259348,0.30291102341006493,0.29574350673515504,72.30777582478206,50.25747093151,0.7229107659180005,11,-0.08500003814697266,0.6999998092651349,0.29499948024749756,0.029999494552612305,1.5499992370605469,2,0.11175106903810739,2.500053644871154,8.520000457763674,-3.6666596024244478,8.520000457763674,-2.00000866979354,8.399999618530272,0.11175106903810739
9271,2009-11-12,8.659999847412111,8.829999923706055,8.590000152587889,8.680000305175781,4287100.0,-0.0023042001221755815,-1.9999999999999556,-0.200003814682696,33.434662350303725,29.81273718244168,-0.24140323799119123,0.538056822022428,0.41522533133063355,-0.5510454600269394,15.008341859816648,0.23999977111816584,-0.974069645038437,-0.363000202178954,-1.7236827120948828,0.9976823077369739,-1.0433414571369184,0.31734105277901037,0.20945472538005916,64.28571428571472,39.375875186681334,0.680341254957964,11,-0.1849999427795428,0.720000267028805,0.31499993801116766,0.0499999523162824,1.8800001144409162,3,0.11085450982240497,-4.599973297221004,8.680000305175781,2.500053644871154,8.520000457763674,-3.6666596024244478,8.520000457763674,0.11085450982240497
9272,2009-11-13,8.84000015258789,8.90999984741211,8.590000152587889,8.659999847412111,5091400.0,0.020785255005468573,1.000000000000011,-8.999809269502904,38.90579155190213,30.960997643061226,-0.3885868762985538,0.2927311119655993,0.2739246799361226,-0.7023817264301613,13.742457908462343,0.3199996948242205,-0.9395509448470705,-0.13199992179870534,-1.4358663107707024,1.1718664671732926,-0.7839331162847039,0.5199332726872932,-0.7500000000000018,85.10645637145396,54.84076565624464,0.6519331944859988,11,-0.3400001525878906,0.5399999618530256,0.15499961376190186,-0.1100003719329834,1.9099998474121094,4,0.16628962009672232,-1.9999999999999556,8.659999847412111,-4.599973297221004,8.680000305175781,2.500053644871154,8.520000457763674,0.16628962009672232
9273,2009-11-16,9.079999923706056,9.18000030517578,8.920000076293945,8.979999542236328,3401900.0,0.027149294906732235,-1.3636458215929717,0.555556732929274,49.032252308735465,33.76850148745112,-0.5868318095560365,-0.010830980460381667,0.06557277243213022,-0.9169806840222439,12.576418737835892,0.34000015258788885,-0.9335100754173808,0.1479998588562026,-1.085780876661337,1.3817805943737431,-0.4688905089025681,0.7648902266149733,-0.9735997772216827,86.48644817236277,50.642668070036905,0.6168903677587703,11,-0.4199995994567889,0.30000019073485973,0.13249993324279608,-0.1349999904632586,1.7100000381469709,0,0.13876654619701334,1.000000000000011,8.84000015258789,-1.9999999999999556,8.659999847412111,-4.599973297221004,8.680000305175781,0.13876654619701334
9274,2009-11-17,9.18000030517578,9.229999542236328,8.949999809265137,9.0600004196167,5480600.0,0.011013257963652823,1.5454710969503869,1.1999942779758903,59.55882095135911,37.6152273837474,-0.6098764493149709,-0.19900562360924035,-0.006445670910286694,-0.9899425276824427,11.14145065776652,0.2799997329711914,-0.8255373536749104,0.2975002288818338,-0.7989414708535261,1.3939419286171937,-0.25072062098584524,0.8457210787495129,-1.0306561523437487,92.30780516862411,50.414814944024975,0.5482208498676797,11,-0.4600005149841291,0.19999980926513672,0.19499981403351008,-0.12000012397765936,1.6199998855590838,1,0.13943351747488686,-1.3636458215929717,9.079999923706056,1.000000000000011,8.84000015258789,-1.9999999999999556,8.659999847412111,0.13943351747488686
9275,2009-11-18,9.0600004196167,9.289999961853027,8.989999771118164,9.1899995803833,4700900.0,-0.013071882523949752,-1.222219867474816,-1.0833273728631876,49.16666832234953,39.39282065641976,-0.39152672603101024,-0.14470636201328269,0.13685012372681982,-0.8446047678977386,10.24493645177949,0.3000001907348633,-0.7194843204907073,0.21450033187866246,-0.7983326759377114,1.2273333396950363,-0.29191617202952536,0.7209168357868503,-0.8458169434204112,67.14291358482194,23.221363536780004,0.5064165039081872,11,-0.2650003433227539,0.319999694824217,0.3924996852874756,0.02499985694885254,1.6799993515014648,2,0.12251651272265662,1.5454710969503869,9.18000030517578,-1.3636458215929717,9.079999923706056,1.000000000000011,8.84000015258789,0.12251651272265662
9276,2009-11-19,8.850000381469727,9.0,8.699999809265138,9.0,4184600.0,-0.023178811083968687,3.000012715689866,1.1538506683099314,62.76595690715637,42.80694511840219,-0.14154276577936642,-0.02747512016007647,0.3607714255010741,-0.6092727323890657,9.35372175400271,0.3600006103515607,-0.5777185050820393,0.06250028610229563,-0.7896642056543346,0.9146647778589267,-0.36358195977602037,0.48858253198061163,-0.5497515864208999,37.1428999608995,-11.612159243550309,0.42608224587831545,11,0.0149993896484375,0.42999982833862127,0.6524996757507324,0.26999974250793457,1.8499994277954102,3,0.15593210183991246,-1.222219867474816,9.0600004196167,1.5454710969503869,9.18000030517578,-1.3636458215929717,9.079999923706056,0.15593210183991246
9277,2009-11-20,8.760000228881836,8.90999984741211,8.659999847412111,8.720000267028809,2721700.0,-0.010169508328647603,-2.1249843538591304,-0.2666670905229963,58.854161492657724,46.11141383994149,0.00546886220846865,-0.016280834288984636,0.4716711828082918,-0.49692116999674596,8.224848764735306,0.24999999999999822,-0.43331487043551675,0.02200012207031321,-0.6997989057542142,0.7437991498948406,-0.3388993918419505,0.3828996359825769,-0.38057134048867347,15.873073540386349,-36.014328502205736,0.36089951391226394,11,0.10499954223632812,0.4649996757507324,0.8374998569488525,0.3599998950958252,2.010000228881836,4,0.20319631124009674,3.000012715689866,8.850000381469727,-1.222219867474816,9.0600004196167,1.5454710969503869,9.18000030517578,0.20319631124009674
9278,2009-11-23,8.850000381469727,9.0,8.819999694824219,8.829999923706055,2701000.0,0.010273989753009305,-7.999809269502194,0.5000119209403238,65.24064443842664,49.79116070385555,-0.03665245126002681,-0.17179526186093774,0.4082382518388936,-0.5595085205061068,7.5203090306712586,0.23999977111816406,-0.34556080564896163,0.14800024032592773,-0.46228382126625966,0.7582843019181151,-0.15714179047016508,0.45314227112202055,-0.3977258071997749,30.158809451364693,-25.683232196941585,0.30514203079609364,11,0.08499956130981445,0.3749995231628418,0.8499996662139893,0.26999974250793457,1.8799991607666016,0,0.2146892131788518,-2.1249843538591304,8.760000228881836,3.000012715689866,8.850000381469727,-1.222219867474816,9.0600004196167,0.2146892131788518
9279,2009-11-24,8.760000228881836,8.949999809265137,8.680000305175781,8.75,2855000.0,-0.010169508328647603,-2.600002543137978,0.5,65.94593034165214,53.65609874050475,0.10166277232608323,-0.11776111512842746,0.49368155607176867,-0.4391471778427789,7.764943157944808,0.26999950408935547,-0.23903644222489362,0.0770000934600823,-0.4985401742662887,0.6525403611864533,-0.2107700404031032,0.3647702273232678,-0.240707623605239,15.873073540386349,-44.48340270055662,0.2877701338631856,11,0.17999982833862305,0.4649996757507324,0.9749999046325684,0.3599998950958252,2.1999998092651367,1,0.23173512327982082,-7.999809269502194,8.850000381469727,-2.1249843538591304,8.760000228881836,3.000012715689866,8.850000381469727,0.23173512327982082
9280,2009-11-25,8.960000038146973,9.039999961853027,8.710000038146973,8.779999732971191,1804000.0,0.022831027858393638,-1.0625014901175405,17.999618539004388,63.3720772275614,56.98247817131116,-0.06084019865454238,-0.3100286140147297,0.29264447698155394,-0.6018857420982329,7.432510104082085,0.3299999237060547,-0.11924457455915416,0.2619998931884773,-0.3265078138787434,0.8505076002556979,-0.03225396034513217,0.5562537467220867,-0.3790508443442615,78.94739483861566,15.426395849171136,0.2942538535336101,11,-0.019999980926513672,0.2200002670288086,0.8400001525878906,0.16000008583068848,2.0399999618530273,2,0.20535715901273854,-2.600002543137978,8.760000228881836,-7.999809269502194,8.850000381469727,-2.1249843538591304,8.760000228881836,0.20535715901273854
9281,2009-11-27,8.829999923706055,8.890000343322754,8.520000457763674,8.539999961853027,1311000.0,-0.014508941282081023,-1.242430547728672,1.6111081676768533,62.28570961466159,59.580246844951105,0.10706993644908813,-0.21217154216565604,0.4294243185417521,-0.4326069772351069,7.874766366880806,0.439999580383299,-0.018789612818888912,0.14549980163574183,-0.4159449540743001,0.7069445573457838,-0.13522257621927913,0.4262221794907628,0.46000003814697266,59.615338765614,-4.612294395592727,0.2807223778550211,11,0.07500028610229492,0.27500009536743164,1.067500114440918,0.29000020027160645,2.0699996948242188,4,0.21630802535844862,-1.0625014901175405,8.960000038146973,-2.600002543137978,8.760000228881836,-7.999809269502194,8.850000381469727,0.21630802535844862
9282,2009-11-30,8.859999656677246,9.100000381469727,8.670000076293945,8.829999923706055,6069000.0,0.003397478282038291,-1.4571486181236564,0.10344736868067363,60.2409347842198,60.82565600889381,0.08963114671587391,-0.21458119751355298,0.4005675040132459,-0.4270659780339958,7.3748959370609075,0.43000030517578125,0.07924934960692198,0.1509995460510254,-0.3952182077585462,0.697217299860597,-0.12210933085376041,0.4241084229558112,0.41460031509399364,58.62055924784671,-4.326028111759207,0.27310887690478575,11,0.045000553131103516,0.24500036239624023,1.0225002765655518,0.26000046730041504,2.1000003814697266,0,0.2076749688360533,-1.242430547728672,8.829999923706055,-1.0625014901175405,8.960000038146973,-2.600002543137978,8.760000228881836,0.2076749688360533
9283,2009-12-01,9.1899995803833,9.279999732971193,8.890000343322754,8.890000343322754,3617800.0,0.0372460424936194,-1.6000025431379898,10.000063578853673,66.834142678252,61.63402508965968,-0.2493457882934944,-0.5100894791880961,0.07847010901560125,-0.7190857444358052,6.861814302077734,0.4200000762939471,0.17770963370034387,0.44249949455261195,-0.12603976437737252,1.0110387534825964,0.15822986508761971,0.7267691240176042,-0.6699991226196271,88.15786336594628,25.070094453229643,0.2842696294649919,12,-0.28499937057495117,-0.11999940872192383,0.6925003528594971,-0.06999945640563965,1.8900003433227557,1,0.17192610985021095,-1.4571486181236564,8.859999656677246,-1.242430547728672,8.829999923706055,-1.0625014901175405,8.960000038146973,0.17192610985021095
9284,2009-12-02,9.510000228881836,9.5600004196167,9.220000267028807,9.289999961853027,4988300.0,0.03482052917408174,1.124996647245537,0.7333360883994761,69.3023101080535,63.87131862140457,-0.5784426221909946,-0.7728407805220225,-0.24167466937514703,-1.0034903379321474,6.294570580852313,0.37000083923339844,0.2538947016912303,0.7010001182556156,0.08156403349888919,1.320436203012342,0.3912820758772515,1.0107181606339797,-0.974799785614012,95.1922891760712,31.896407150088223,0.30971804237836337,12,-0.4699997901916504,-0.6150002479553223,0.3474998474121094,-0.3900001049041748,2.010000228881836,2,0.12828593943135336,-1.6000025431379898,9.1899995803833,-1.4571486181236564,8.859999656677246,-1.242430547728672,8.829999923706055,0.12828593943135336
9285,2009-12-03,9.510000228881836,9.75,9.489999771118164,9.550000190734863,9764300.0,0.0,-5.499934435609808,-0.1818177877383641,69.95305059217326,64.66988458640644,-0.5675849334178267,-0.7033659897596749,-0.23827561066062586,-0.9729617377511257,6.191839177373841,0.26000022888183594,0.2739342164563947,0.6340001106262214,0.01570361367254769,1.2522966075798951,0.32485186214938366,0.9431483591030592,-0.9338077865600578,80.48781622456477,16.601788077392996,0.30914824847683714,12,-0.375,-0.5900001525878906,0.18249988555908203,-0.3900001049041748,1.5500001907348633,3,0.15247105934461413,1.124996647245537,9.510000228881836,-1.6000025431379898,9.1899995803833,-1.4571486181236564,8.859999656677246,0.15247105934461413
9286,2009-12-04,9.8100004196167,9.880000114440918,9.510000228881836,9.6899995803833,4348200.0,0.031545760621936036,1.8461504603308514,-3.0000238418806475,71.55555235309504,66.08115023756615,-0.801359957648053,-0.9488396956029206,-0.5232611527516937,-1.247404455803963,6.190120433096162,0.36999988555908203,0.25853976629677256,0.8685002803802497,0.14869686127577353,1.588303699484726,0.5085985708280116,1.2284019899324878,-1.1633795238342284,94.21490143658026,31.649377027575554,0.3599017095522379,12,-0.6100001335144043,-0.8250002861022949,-0.27500057220458984,-0.6900002956390381,1.0999994277954102,4,0.1213047430664429,-5.499934435609808,9.510000228881836,1.124996647245537,9.510000228881836,-1.6000025431379898,9.1899995803833,0.1213047430664429
9287,2009-12-07,9.6899995803833,9.960000038146973,9.630000114440918,9.789999961853027,4826000.0,-0.012232500927669365,-2.0000086697935724,-0.8333306842565366,64.31922717530442,65.97877054166368,-0.5985046827985645,-0.7665410353336259,-0.3941661914485799,-1.1043602095653142,6.471110434002197,0.3299999237060547,0.2850827245044023,0.6839994430541996,-0.0622020500711038,1.430200936179503,0.3108986964915488,1.0571001896168504,-0.9447083471081541,74.76630516160773,14.597620900314801,0.3731007465626516,12,-0.4499993324279785,-0.6649994850158691,-0.1549997329711914,-0.5699994564056396,1.1100006103515625,0,0.12487101037615411,1.8461504603308514,9.8100004196167,-5.499934435609808,9.510000228881836,1.124996647245537,9.510000228881836,0.12487101037615411
9288,2009-12-08,9.6899995803833,9.779999732971193,9.550000190734863,9.550000190734863,3719300.0,0.0,-2.285722070844712,-1.3999885559518588,62.56154835242331,65.60272809841604,-0.5216804498934238,-0.7108384282056548,-0.3926216927116837,-1.0822005568787034,6.787278247198087,0.2299995422363299,0.2981067045247414,0.6254994869232178,-0.14338128911158776,1.3943802629580233,0.241059098905815,1.0099398749406205,-0.8232374666209719,63.51344036827313,7.104033565130351,0.3844403880174031,12,-0.4499993324279785,-0.6649994850158691,-0.2624995708465576,-0.5699994564056396,0.6400003433227557,1,0.13106300441278607,-2.0000086697935724,9.6899995803833,1.8461504603308514,9.8100004196167,-5.499934435609808,9.510000228881836,0.13106300441278607
9289,2009-12-09,9.800000190734863,9.84000015258789,9.609999656677246,9.670000076293944,3752900.0,0.011351972664090715,1.190480515528994,0.9285762942779419,68.31680457158828,66.15214224775235,-0.5237174348979465,-0.7589390660850643,-0.490741103361497,-1.1715719710211019,7.106648827611532,0.23000049591064453,0.3337061875954319,0.6715001106262211,-0.11932283194190063,1.4623230531943427,0.2760886393421611,1.066911581910281,-0.8239142845340695,65.95749861514393,10.455300544236337,0.39541147128406073,12,-0.559999942779541,-0.7750000953674316,-0.440000057220459,-0.6800000667572021,0.7600002288818359,2,0.13061221510805,-2.285722070844712,9.6899995803833,-2.0000086697935724,9.6899995803833,1.8461504603308514,9.8100004196167,0.13061221510805
9290,2009-12-10,9.649999618530273,9.920000076293944,9.59000015258789,9.84000015258789,4974400.0,-0.015306180539302772,-1.12903543367644,-1.461541283057604,70.40811361552969,67.05463158118214,-0.29675429449790336,-0.5613218269071236,-0.3348707066315111,-0.9990502755835617,8.106941231569154,0.3299999237060529,0.34958714026199367,0.47299957275390625,-0.32098030076814865,1.2669794462759612,0.0760096359928788,0.8699895095149337,-0.5755222991348621,31.11098866398649,-25.610028480371376,0.3969899367610273,12,-0.33499956130981445,-0.5999994277954102,-0.4074995517730713,-0.5299994945526123,0.75,3,0.19378247804720705,1.190480515528994,9.800000190734863,-2.285722070844712,9.6899995803833,-2.0000086697935724,9.6899995803833,0.19378247804720705
9291,2009-12-11,9.619999885559082,9.81999969482422,9.579999923706056,9.739999771118164,2823100.0,-0.0031087807416680935,-1.4000000000000425,0.6315765697937058,72.63154037776496,68.4313655360205,-0.15970275859585392,-0.48034102975366544,-0.2847216672413371,-0.9475929230097897,9.149263614372304,0.23999977111816406,0.3750621720054248,0.39499983787536586,-0.38329774249881154,1.1732974182495433,0.005851047688276267,0.7841486280624554,-0.45697029428851366,17.073102652611208,-42.96364715578949,0.38914879018708914,12,-0.19499969482421875,-0.5349998474121094,-0.3774998188018799,-0.4999997615814209,0.8100004196166974,4,0.14968820698420715,-1.12903543367644,9.649999618530273,1.190480515528994,9.800000190734863,-2.285722070844712,9.6899995803833,0.14968820698420715
9292,2009-12-14,10.3100004196167,10.350000381469727,10.0600004196167,10.229999542236328,8888600.0,0.07172562809417515,2.624981373641766,-0.6666746139602159,79.19996734622877,69.80534605468458,-0.6955331593654606,-1.1115562542520454,-0.9471067223644667,-1.6154184530107507,10.610735020444222,0.7300004959106445,0.41631420646561246,1.011500358581543,0.11727859334069102,1.905722123822395,0.5643894759611161,1.4586112412019698,-1.0672737836584911,95.00000596046306,29.895722993430965,0.4471108826204261,12,-0.5250000953674316,-0.9850001335144043,-1.0850002765655518,-1.190000295639038,-0.5500001907348633,0,0.058195868416629715,-1.4000000000000425,9.619999885559082,-1.12903543367644,9.649999618530273,1.190480515528994,9.800000190734863,0.058195868416629715
9293,2009-12-15,10.34000015258789,10.600000381469727,10.149999618530273,10.18000030517578,4541500.0,0.0029097702958489347,-3.0908933277847135,1.9999761584035889,82.37701522125222,71.25809106726221,-0.609327576298794,-1.0986482153256656,-0.9614681616717782,-1.623961305458458,11.716907777239784,0.4500007629394531,0.477789323149004,0.9785000801086419,-0.022116023536010943,1.9791161837532947,0.47819202828631546,1.4788081319309683,-0.9644006671683005,74.50979292186976,3.046809315826536,0.5003080518223262,12,-0.2950000762939453,-0.820000171661377,-1.2025001049041748,-1.2200000286102295,-0.43000030517578125,1,0.04448743049891002,2.624981373641766,10.3100004196167,-1.4000000000000425,9.619999885559082,-1.12903543367644,9.649999618530273,0.04448743049891002
9294,2009-12-16,10.460000038146973,10.550000190734863,10.329999923706056,10.369999885559082,6039700.0,0.011605404621686466,-1.5882372740634694,0.5625014901175343,81.77962711374009,72.57215512521408,-0.6486063295200584,-1.1782462244550533,-1.0757185879460387,-1.7247821092236606,12.78116098505837,0.22000026702880682,0.5552044298642222,1.0344999790191647,-0.0750466169395434,2.1440465749778728,0.47972668103981064,1.5892732769985187,-0.9129844272803638,86.27448230467448,15.107270306921592,0.5547732979793544,12,-0.4049997329711914,-0.940000057220459,-1.3250000476837158,-1.3399999141693115,-0.3400001525878906,2,-0.012428309174647545,-3.0908933277847135,10.34000015258789,2.624981373641766,10.3100004196167,-1.4000000000000425,9.619999885559082,-0.012428309174647545
9295,2009-12-17,10.170000076293944,10.460000038146973,10.109999656677246,10.420000076293944,3361700.0,-0.02772466164392129,1.121214923561518,-2.7777730682829653,76.58727966170322,73.13123593728164,-0.28512369875149624,-0.8441016108000472,-0.7841875793309132,-1.417573716806606,13.510178965604336,0.35000038146972656,0.5888051987268401,0.689000034332274,-0.45410562989571623,1.8321056985602642,0.11744720221827798,1.26055286644627,-0.47556659754289754,57.84312625520288,-14.17455369698316,0.5715528321139954,12,-0.09499979019164861,-0.6099996566772443,-1.0350000858306867,-1.0499999523162824,0.0900001525878924,3,0.03834811606657107,-1.5882372740634694,10.460000038146973,-3.0908933277847135,10.34000015258789,2.624981373641766,10.3100004196167,0.03834811606657107
9296,2009-12-18,10.229999542236328,10.350000381469727,10.140000343322754,10.210000038146973,4457600.0,0.0058996524574510545,-1.625018626580279,-0.07999801635742188,76.8627207520482,74.52495744580874,-0.3121018282146917,-0.8383992391939685,-0.8499867128820355,-1.4540929791597623,14.989270282455413,0.21000003814697266,0.594789326864845,0.6799995422363274,-0.46931603933821187,1.8293151238108667,0.10534175144905866,1.2546573330235962,-0.40878669710466653,31.481321227555537,-40.48648516345523,0.5746577907872695,12,-0.1549992561340332,-0.6699991226196289,-1.2424993515014648,-1.109999418258667,-0.7399997711181641,4,0.01661779901280247,1.121214923561518,10.170000076293944,-1.5882372740634694,10.460000038146973,-3.0908933277847135,10.34000015258789,0.01661779901280247
9297,2009-12-21,10.539999961853027,10.640000343322754,10.289999961853027,10.359999656677246,3159700.0,0.030303072677257514,-1.1875044703526214,9.000238424490965,76.67982208149567,76.09365452681679,-0.5462990658325975,-1.0626939863705935,-1.1761664606403244,-1.736815793714623,16.81650103451766,0.4100008010864258,0.6111448765067671,0.9009999752044671,-0.2662712725191323,2.0682712229280664,0.3173643513426665,1.4846355990662676,-0.6097568616340361,81.13202794082189,10.748992320324462,0.5836356238617999,12,-0.42999982833862305,-0.9599995613098145,-1.6124999523162842,-1.4199998378753662,-1.1999998092651367,0,-0.010436400102027066,-1.625018626580279,10.229999542236328,1.121214923561518,10.170000076293944,-1.5882372740634694,10.460000038146973,-0.010436400102027066
9298,2009-12-22,10.75,10.880000114440918,10.59000015258789,10.609999656677246,3083000.0,0.019924102363094498,-2.2222334073316627,0.7777783664646294,75.61980898155544,76.90509946125758,-0.6594765833083844,-1.1837435876492286,-1.3989496752213988,-1.920754575689518,18.659699070182906,0.3400001525878906,0.606477218502171,1.0160000324249268,-0.18953815379327388,2.2215382186431274,0.41323093931582555,1.618769125534028,-0.7061957408844073,83.11687829141297,15.216388529379643,0.6027690931091004,12,-0.5199999809265137,-1.049999713897705,-1.809999942779541,-1.6299998760223389,-1.109999656677246,1,-0.09209300196448034,-1.1875044703526214,10.539999961853027,-1.625018626580279,10.229999542236328,1.121214923561518,10.170000076293944,-0.09209300196448034
9299,2009-12-23,10.789999961853027,10.960000038146973,10.699999809265137,10.699999809265137,5658500.0,0.00372092668400259,-4.777773068282965,0.6428566562898073,76.01623416019928,77.52822396622088,-0.6082397444225585,-1.1213558130815766,-1.4521763142981428,-1.9401039477237205,20.855767334327513,0.26000022888183594,0.6381567172908778,0.9545000076293952,-0.24757684109977873,2.156576856358569,0.35346158326480825,1.5555384319939822,-0.5956804487788769,80.0,13.126131452430513,0.6010384243645869,12,-0.5199999809265137,-1.049999713897705,-1.7699997425079346,-1.6649999618530273,-0.9899997711181641,2,-0.08155700811418642,-2.2222334073316627,10.75,-1.1875044703526214,10.539999961853027,-1.625018626580279,10.229999542236328,-0.08155700811418642
9300,2009-12-24,10.800000190734863,10.920000076293944,10.760000228881836,10.829999923706056,1727300.0,0.0009268052749944466,-1.909097214395293,-0.3333298012122437,72.81103378201394,77.54816767780409,-0.4894256933392711,-1.0397483785069213,-1.482974460142085,-1.929824472416966,23.08188567444619,0.1599998474121076,0.6821978901975765,0.8725002288818366,-0.3290931990553698,2.074093656819043,0.2717035149132325,1.4732969428504408,-0.4525445726461488,80.4878162245648,16.367161040459678,0.6007967139686033,12,-0.28999996185302734,-1.059999942779541,-1.750000238418579,-1.5800001621246338,-1.1800003051757812,3,-0.06296299010801332,-4.777773068282965,10.789999961853027,-2.2222334073316627,10.75,-1.1875044703526214,10.539999961853027,-0.06296299010801332
9301,2009-12-28,10.739999771118164,10.899999618530273,10.630000114440918,10.899999618530273,3295700.0,-0.005555594310838297,2.374997019764919,5.333375719235466,74.88150266418437,77.06833826868804,-0.2836775037562127,-0.8741361839641755,-1.4349042065312005,-1.8482503187409716,25.093888337824477,0.26999950408935547,0.7081008078381679,0.716999816894532,-0.41914526041141364,1.8531448942004776,0.14892727824156005,1.2850723555475039,-0.2700352690177983,67.16414298850182,4.208740802438385,0.5680725386529727,12,-0.2049999237060547,-0.9999995231628418,-1.6524996757507324,-1.364999771118164,-1.6700000762939435,0,-0.04469269576030488,-1.909097214395293,10.800000190734863,-4.777773068282965,10.789999961853027,-2.2222334073316627,10.75,-0.04469269576030488
9302,2009-12-29,10.699999809265137,10.789999961853027,10.609999656677246,10.729999542236328,2193100.0,-0.003724391313358777,1.3999949137563816,0.18749850988245953,73.48836074590582,76.08070999364955,-0.20399008088933712,-0.7264664302669264,-1.3965842898217709,-1.7852531540249288,27.294888816392422,0.18000030517578125,0.7466786261162675,0.5849998474121101,-0.4479214934375477,1.617921188261768,0.06853917698728118,1.101460517836939,-0.13202819995544957,29.7296461351692,-31.7855621851399,0.5164606704248288,12,-0.16499996185302734,-0.9599995613098145,-1.6274998188018799,-1.3199996948242205,-1.3999996185302734,1,-0.11308411773047256,2.374997019764919,10.739999771118164,-1.909097214395293,10.800000190734863,-4.777773068282965,10.789999961853027,-0.11308411773047256
9303,2009-12-30,10.770000457763672,10.800000190734863,10.600000381469727,10.600000381469727,1812700.0,0.0065421167987238515,-1.3529378765609397,-5.666719649044728,72.98577128014182,75.10361490102753,-0.23085786239329487,-0.7083454305523418,-1.4681309818832133,-1.8335321331781795,29.19980467458324,0.19999980926513672,0.7931507273714864,0.576000452041626,-0.3991087902179391,1.551109694301191,0.08844583091184433,1.0635550731714076,0.18999958038330078,47.22228844966846,-13.163786577330903,0.4875546211297825,12,-0.2350006103515625,-1.0300002098083496,-1.7250006198883057,-1.3900003433227557,-1.5200004577636719,2,-0.13277625296152606,1.3999949137563816,10.699999809265137,2.374997019764919,10.739999771118164,-1.909097214395293,10.800000190734863,-0.13277625296152606
9304,2009-12-31,10.729999542236328,10.920000076293944,10.699999809265137,10.75,2510700.0,-0.0037141052764309013,-4.500011920940279,-0.11764969875124819,76.99997234347116,75.1494696434462,-0.16598490812225997,-0.603184481796454,-1.439521796010112,-1.7684685423872253,30.683289539321756,0.22000026702880682,0.7541557636894147,0.474999570846558,-0.47218468348020437,1.4221838251733203,0.0014074436831776893,0.9485916980099383,0.2228005027770994,40.62477648236916,-22.495109919491938,0.4735921271633811,12,-0.17999935150146484,-0.9899992942810059,-1.6499996185302734,-1.349999427795412,-1.4099998474121076,3,-0.10158427263887826,-1.3529378765609397,10.770000457763672,1.3999949137563816,10.699999809265137,2.374997019764919,10.739999771118164,-0.10158427263887826
9305,2010-01-04,10.960000038146973,11.06999969482422,10.859999656677246,10.859999656677246,5172900.0,0.0214352754634608,-3.1999847412691804,-4.999904634751097,80.4545119577609,75.54855755519205,-0.3041206893660977,-0.757839644604438,-1.6665482413881705,-1.9657469541860628,31.964866134059694,0.3400001525878924,0.7115752856669211,0.6325000762939457,-0.2963788247428205,1.5613789773307118,0.16806062577556347,1.0969395268123279,-0.3599996566772461,76.59578353590459,7.335221830198847,0.4644394505183829,1,-0.2800002098083496,-1.1649999618530256,-1.877500057220459,-1.5799999237060565,-1.6000003814697266,0,-0.10583940176776063,-4.500011920940279,10.729999542236328,-1.3529378765609397,10.770000457763672,1.3999949137563816,10.699999809265137,-0.10583940176776063
9306,2010-01-05,11.0,11.220000267028807,10.81999969482422,10.90999984741211,6131900.0,0.0036496315432303916,-1.9629621780471735,0.8999980926586432,72.2580208515992,75.05724630742577,-0.24966456379862834,-0.7421680756867168,-1.7098179958383106,-1.9762921526922543,33.15729219027782,0.4000005722045863,0.6663258086374633,0.613000059127808,-0.32866941420530793,1.5546695324609239,0.1421653224612509,1.083834795794365,-0.39059963226318395,64.51607941339809,-1.4271225230236126,0.4708347366665578,1,-0.09499979019165039,-1.1299996376037598,-1.9399998188018799,-1.6199998855590838,-1.2799997329711932,1,-0.12545455585826526,-3.1999847412691804,10.960000038146973,-4.500011920940279,10.729999542236328,-1.3529378765609397,10.770000457763672,-0.12545455585826526
9307,2010-01-06,10.899999618530273,11.140000343322754,10.850000381469727,10.90999984741211,5843800.0,-0.009090943769975102,-4.272788749978325,-0.11111346585851736,67.2839048305288,74.13103473508947,-0.10418402943223626,-0.5764231225544645,-1.6059349693109937,-1.8503129013394908,34.26380295899239,0.28999996185302734,0.6520268805097587,0.45249967575073313,-0.45549705481665015,1.3604964063181164,-0.0014986895329585082,0.9064980410344248,-0.2661752548217784,48.386982650815305,-15.792136895840535,0.45399836528369153,1,0.01000070571899414,-0.9549994468688965,-1.8949995040893555,-1.5199995040893572,-1.0899991989135742,2,-0.16788990713311647,-1.9629621780471735,11.0,-3.1999847412691804,10.960000038146973,-4.500011920940279,10.729999542236328,-0.16788990713311647
9308,2010-01-07,10.960000038146973,10.979999542236328,10.760000228881836,10.800000190734863,4347200.0,0.005504625845554889,1.2000057220786404,-15.999618539004388,66.02560732420332,73.02096508664548,-0.14668922436805332,-0.5653876166107139,-1.6554726463856806,-1.880688049771198,35.53340974243137,0.2199993133544922,0.6362060458356531,0.44900007247924734,-0.4123795172377527,1.3103796621962474,0.01831027762074733,0.8796898673377473,-0.30272863830566443,50.00000000000016,-10.913935002421084,0.4306897948585002,1,-0.04999971389770508,-0.9049997329711914,-1.9549999237060547,-1.5799999237060565,-0.8400001525878906,3,-0.15145983956518017,-4.272788749978325,10.899999618530273,-1.9629621780471735,11.0,-3.1999847412691804,10.960000038146973,-0.15145983956518017
9309,2010-01-08,11.079999923706056,11.079999923706056,10.869999885559082,10.869999885559082,4084500.0,0.010948894629691397,-1.0000000000000169,1.3125014901175516,82.73373200029644,74.12348711089909,-0.2472249045948125,-0.6161675603603012,-1.7495373759958337,-1.9655933116820155,36.8160743036853,0.21000003814697443,0.603550988929948,0.5049999713897719,-0.32353082656173626,1.3335307693412801,0.09073457241401783,0.919265370365526,-0.40021936917724865,69.56514527983148,7.9214469681536315,0.41426539897575404,1,-0.16999959945678889,-0.8599996566772496,-2.092499732971193,-1.6999998092651403,-1.0799999237060565,4,-0.16516244912517608,1.2000057220786404,10.960000038146973,-4.272788749978325,10.899999618530273,-1.9629621780471735,11.0,-0.16516244912517608
9310,2010-01-11,11.520000457763672,11.539999961853027,11.270000457763672,11.40999984741211,7892800.0,0.03971123980932689,2.600002543137978,0.5238123350938416,86.44061586737817,75.40783302236507,-0.6418502686878771,-0.9580066748716529,-2.1424809646085166,-2.372214825420569,38.263926910242354,0.4600000381469709,0.5736485285584667,0.8515004634857171,0.04061974984462147,1.6623811771268127,0.4460601066651684,1.2569408203062657,-0.818611114734864,97.43596013639993,30.65599023299842,0.40544035682054785,1,-0.4500002861022949,-1.0050005912780762,-2.5525002479553223,-2.1400003433227557,-1.550000190734865,0,-0.19097228086104856,-1.0000000000000169,11.079999923706056,1.2000057220786404,10.960000038146973,-4.272788749978325,10.899999618530273,-0.19097228086104856
9311,2010-01-12,11.0600004196167,11.56999969482422,10.989999771118164,11.539999961853027,5991400.0,-0.039930557280226875,1.1481518111014883,-4.3636079900124844,63.54165114465521,74.30264306667057,-0.1471600014516099,-0.40537793907505915,-1.6539837118731526,-1.882129802338497,39.4234839371021,0.5799999237060565,0.5272935708711373,0.31950039863586355,-0.3412003145609077,0.9802011118326348,-0.010849957962522083,0.6498507552342492,-0.3082944394584377,37.0370850042267,-26.773792090934833,0.3303503565983859,1,0.024999618530273438,-0.5200004577636719,-2.0325002670288086,-1.680000305175783,-0.9900007247924787,1,-0.1537071155914449,2.600002543137978,11.520000457763672,-1.0000000000000169,11.079999923706056,1.2000057220786404,10.960000038146973,-0.1537071155914449
9312,2010-01-13,10.90999984741211,11.279999732971193,10.729999542236328,11.199999809265137,6349700.0,-0.0135624382019498,1.4444463282463502,0.6041671633725135,54.30106093451657,72.22656413937887,0.039964420217575736,-0.21936934511484552,-1.4531076956130313,-1.7034094229810997,39.33255787323348,0.5500001907348651,0.493768349293326,0.1394998550415032,-0.49277192574610496,0.7717716358291113,-0.17663603535230088,0.45563574543530727,0.6599998474121112,21.428603866467412,-38.290305706364414,0.3161358903938045,1,0.22499990463256836,-0.34999990463256836,-1.8174996376037598,-1.5299997329711932,-0.869999885559082,2,-0.10907420687687497,1.1481518111014883,11.0600004196167,2.600002543137978,11.520000457763672,-1.0000000000000169,11.079999923706056,-0.10907420687687497
9313,2010-01-14,10.800000190734863,10.970000267028807,10.619999885559082,10.81999969482422,5130900.0,-0.010082461797956688,1.1874979510945012,0.06896381627626917,50.25907273406477,69.25535307166703,0.17284338613987416,-0.07709327485816253,-1.2940737612587938,-1.567752449134824,38.724599900174056,0.3500003814697248,0.45778382940901885,0.006500196456908469,-0.5924209864083281,0.605421379322145,-0.2929603949757098,0.30596078788952674,0.7699995040893572,18.947404348956496,-36.627829776721946,0.29946059143261805,1,0.2949995994567871,-0.24000024795532227,-1.6675000190734863,-1.420000076293947,-1.1599998474121094,3,-0.09166664385501289,1.4444463282463502,10.90999984741211,1.1481518111014883,11.0600004196167,2.600002543137978,11.520000457763672,-0.09166664385501289
9314,2010-01-15,10.329999923706056,10.869999885559082,10.229999542236328,10.800000190734863,5314700.0,-0.04351854247484288,1.0983629623955062,23.500596061225234,40.16737553674017,64.77900458044252,0.6483138759379337,0.40334821919350183,-0.7749763601133033,-1.0740883899843734,37.67299361556896,0.6400003433227539,0.41489847856562534,-0.45700006484985245,-1.0737182660944704,0.1597181363947655,-0.7653591654721605,-0.14864096422754436,1.2019997787475578,7.462714185263436,-43.10394316432891,0.30835910062230876,1,0.569999694824217,0.24499988555908203,-1.1974997520446795,-0.9499998092651403,-0.35000038146972834,4,-0.020329142274730372,1.1874979510945012,10.800000190734863,1.4444463282463502,10.90999984741211,1.1481518111014883,11.0600004196167,-0.020329142274730372
9315,2010-01-19,10.5600004196167,10.579999923706056,10.270000457763672,10.399999618530273,5055300.0,0.022265295025106546,2.099997615811898,-0.34042704294169934,46.484393480901765,61.915268205920576,0.39739701419260953,0.21509151482068667,-0.9486486592491197,-1.2796457731002633,37.33266465113613,0.3099994659423846,0.37326436948734454,-0.2464995861053474,-0.8027759776444725,0.3097768054337777,-0.52463778187491,0.03163860966421517,0.8938792732238774,24.626928343482103,-22.855442202461642,0.27813819576956267,1,0.3399991989135742,0.014999389648439276,-1.4275002479553223,-1.180000305175783,-0.530000686645506,1,-0.05303034065949652,1.0983629623955062,10.329999923706056,1.1874979510945012,10.800000190734863,1.4444463282463502,10.90999984741211,-0.05303034065949652
9316,2010-01-20,10.399999618530273,10.479999542236328,10.270000457763672,10.40999984741211,6742500.0,-0.015151590409901994,1.799994913724044,-0.06250111758149404,44.40299211191844,59.37294457051942,0.5177882733279962,0.4094753212684985,-0.7436560307833417,-1.0984388461223311,36.97394388657536,0.28999996185302734,0.3222827645937105,-0.415000391006469,-0.9384104731778855,0.10840969116494747,-0.6767054320921773,-0.15329534992076077,0.9804472652740479,16.190480515528964,-32.152091145616666,0.2617050410857085,1,0.5,0.17500019073486506,-1.2174994945526123,-1.0199995040893572,-0.4099998474121094,2,-0.041346093007091245,2.099997615811898,10.5600004196167,1.0983629623955062,10.329999923706056,1.1874979510945012,10.800000190734863,-0.041346093007091245
9317,2010-01-21,10.43000030517578,10.670000076293944,10.199999809265137,10.390000343322754,7504500.0,0.0028846815140313176,-1.2380910211783214,-3.9999046347509193,43.560615638928,56.87683438326661,0.4627724778620923,0.3908502976706938,-0.7241648410257309,-1.1063646553706565,36.26173917125758,0.4700002670288068,0.2352746338231757,-0.3794997215271021,-0.9171937828418262,0.15819433978762198,-0.6483467521844641,-0.11065269086974006,0.8814197381344631,29.8701765163411,-17.845174024579823,0.26884703065736215,1,0.45499944686889826,0.3849997520446795,-1.1750001907348615,-1.0500001907348633,-0.03999996185302557,3,-0.034515877259649996,1.799994913724044,10.399999618530273,2.099997615811898,10.5600004196167,1.0983629623955062,10.329999923706056,-0.034515877259649996
9318,2010-01-22,9.760000228881836,10.350000381469727,9.720000267028807,10.350000381469727,6836600.0,-0.0642377810824668,1.1355930559596608,-14.750017881411141,35.16822559646853,51.59177811617462,1.0556662686487908,1.0359952492153734,-0.01530651006090622,-0.4166842402429438,34.810807888705384,0.7100000381469727,0.16366539014702397,-0.9999998092651374,-1.7140984884376511,-0.28590113009262375,-1.3570491488513952,-0.6429504696788797,1.4625061957047976,3.4782587062202635,-43.269562709889975,0.35704933958625684,1,0.8849997520446777,0.8849997520446777,-0.2049999237060547,-0.38000011444091975,0.8299999237060547,4,0.02868849655788064,-1.2380910211783214,10.43000030517578,1.799994913724044,10.399999618530273,2.099997615811898,10.5600004196167,0.02868849655788064
9319,2010-01-25,9.90999984741211,10.109999656677246,9.779999732971193,9.850000381469727,3992700.0,0.015368813013589167,-2.2999866486105427,-0.10169398377137685,33.54233427534727,45.714191272615636,0.8071267608466481,0.8608227560753381,-0.12390369221379771,-0.5459314807884628,33.16432094499239,0.34999942779541016,0.10545184531886775,-0.8060001850128167,-1.614518089099576,0.0025177190739427147,-1.2102591370561964,-0.401741232969437,1.162255961418742,19.999959845284067,-22.02333328790189,0.40425895204337997,1,0.7350001335144043,0.7350001335144043,-0.12749981880187988,-0.5299997329711932,0.6100006103515625,0,-0.027245157239822015,1.1355930559596608,9.760000228881836,-1.2380910211783214,10.43000030517578,1.799994913724044,10.399999618530273,-0.027245157239822015
9320,2010-01-26,10.119999885559082,10.25,9.789999961853027,9.880000114440918,6601200.0,0.02119072062365479,-1.1904759742235502,4.000031789426837,36.90477373106806,42.7545382266615,0.4220335884805877,0.6295437842196705,-0.2943655091000892,-0.7279991430615844,31.424769282242483,0.46000003814697266,0.04629360914494107,-0.5620001316070553,-1.411782869605826,0.2877826063917155,-0.9868915006064398,-0.1371087626076708,0.8170303690915652,42.10523145680325,2.8062080207523294,0.42489136899938496,1,0.38000011444091797,0.5250000953674316,-0.33249974250793457,-0.7399997711181658,0.4400005340576172,1,-0.013834026176475556,-2.2999866486105427,9.90999984741211,1.1355930559596608,9.760000228881836,-1.2380910211783214,10.43000030517578,-0.013834026176475556
9321,2010-01-27,10.260000228881836,10.300000190734863,9.90999984741211,10.109999656677246,6750500.0,0.013834026176475556,2.391300021146646,0.6250029802350809,40.588253773601295,41.23089298655981,0.17502503301277272,0.4761518311527517,-0.39174084928978203,-0.8344986429685832,30.13529767784384,0.3900003433227539,-0.05033441648135373,-0.39799981117248606,-1.267763324751657,0.47176370240668497,-0.8328815679620725,0.03688194561710034,0.5553270270066264,56.84211266007947,17.920480650650283,0.4348817567895856,1,0.08500003814697088,0.38499975204467773,-0.44249987602233887,-0.8800001144409197,0.4399995803833008,2,-0.022417201830385203,-1.1904759742235502,10.119999885559082,-2.2999866486105427,9.90999984741211,1.1355930559596608,9.760000228881836,-0.022417201830385203
9322,2010-01-28,9.489999771118164,10.779999732971193,9.260000228881836,10.779999732971193,15228400.0,-0.0750487758856111,1.3565884481204815,-8.599966939416493,32.11680017709088,39.21508492467382,0.8073133711006708,1.2130477952577614,0.4070131386047322,-0.038008833737336545,29.179956977169468,1.5199995040893572,-0.2341015777312343,-1.1075002670288079,-2.121359631135274,-0.09364090292234195,-1.6144299490820408,-0.6005705849755749,0.23000049591064275,15.13155376811274,-21.46388347520304,0.5069296820532325,1,0.5750002861022949,0.9250001907348633,0.327500581741333,-0.10999965667724787,1.140000343322754,3,0.05268704025912618,2.391300021146646,10.260000228881836,-1.1904759742235502,10.119999885559082,-2.2999866486105427,9.90999984741211,0.05268704025912618
9323,2010-01-29,9.34000015258789,9.9399995803833,9.229999542236328,9.739999771118164,9828100.0,-0.015806071880716144,-1.2903196035181306,0.31007723283626404,28.985526275780217,37.9726572290116,0.8140372689079438,1.317996763282327,0.5768790204114786,0.13260766306408023,28.17577247515826,0.7100000381469727,-0.35361958486498146,-1.185999870300293,-2.3405679939003683,-0.031431746700217644,-1.7632839321003306,-0.6087158085002553,1.4399995803833026,7.096812697772024,-24.28189729796278,0.5772840618000372,1,0.6649994850158691,1.0599994659423828,0.505000114440918,0.03999996185302557,1.4700002670288086,4,0.11241971879881962,1.3565884481204815,9.489999771118164,2.391300021146646,10.260000228881836,-1.1904759742235502,10.119999885559082,0.11241971879881962
9324,2010-02-01,9.640000343322754,9.6899995803833,9.34000015258789,9.359999656677246,7691500.0,0.03211993424344217,-1.1874985098824595,-0.7000023841880647,26.50001537798731,35.75217077313222,0.45356481102646207,0.9825241260392676,0.2974169162855578,-0.14753627280659387,26.892402320490856,0.34999942779541016,-0.44312935338572856,-0.8314997196197513,-2.0468277531172347,0.3838283138777321,-1.4391637363684922,-0.2238357028710105,1.1399993896484393,26.4516613312184,3.287111123525964,0.6076640167487414,2,0.36499929428100586,0.7599992752075195,0.3249998092651367,-0.1550002098083496,1.25,0,0.0985476945468331,-1.2903196035181306,9.34000015258789,1.3565884481204815,9.489999771118164,2.391300021146646,10.260000228881836,0.0985476945468331
9325,2010-02-02,9.800000190734863,10.0,9.59000015258789,9.670000076293944,5874400.0,0.016597493953715015,-1.8275855265105052,0.4642849844347173,32.97298216836512,34.48216966829297,0.19491956475307326,0.7706771650206754,0.1641063653857504,-0.2884639454455389,24.967196656517192,0.4099998474121094,-0.5202564010162032,-0.6134998798370361,-1.8413225533079238,0.6143227936338516,-1.2274112165724809,0.000411456898408602,0.9489995384216332,36.774230861758426,14.729772889415258,0.613911336735444,2,0.20499944686889648,0.5999994277954102,0.2049999237060547,-0.27500009536743164,0.8599996566772461,1,0.07346941357302339,-1.1874985098824595,9.640000343322754,-1.2903196035181306,9.34000015258789,1.3565884481204815,9.489999771118164,0.07346941357302339
9326,2010-02-03,9.619999885559082,9.9399995803833,9.5600004196167,9.800000190734863,4865900.0,-0.018367377721681843,-1.5333341810459926,-1.3846165132230306,32.707786451748305,33.276299758606335,0.28233149919772416,0.8874925996564542,0.3760245879396571,-0.09391698612928323,22.709957703325838,0.37999916076660156,-0.5429116929840685,-0.7245001792907715,-1.968542471572155,0.5195421129906119,-1.346521325431464,-0.10247903315007889,1.098619839859012,25.161309376217062,2.913414111532262,0.6220211461406917,2,0.38499975204467773,0.7799997329711914,0.5050003528594971,-0.09499979019165039,0.869999885559082,2,0.09771315439085249,-1.8275855265105052,9.800000190734863,-1.1874985098824595,9.640000343322754,-1.2903196035181306,9.34000015258789,0.09771315439085249
9327,2010-02-04,9.06999969482422,9.5600004196167,8.979999542236328,9.5600004196167,8511400.0,-0.05717257767959916,1.3673470182151526,2.722221633535361,29.256603389543656,32.61945284672579,0.6918872408959462,1.3632593058817104,0.9551111419147968,0.4714114422403508,20.75789331234826,0.6400003433227539,-0.6205169263293637,-1.183000373840331,-2.5206827585872933,0.15468201090663136,-1.8518415662138121,-0.5141591814668498,1.618847626930238,8.823540411463709,-13.270052428189226,0.668841192373481,2,0.8099999427795392,1.204999923706053,1.0675003528594953,0.4550004005432111,1.1199998855590803,3,0.17971335934785904,-1.5333341810459926,9.619999885559082,-1.8275855265105052,9.800000190734863,-1.1874985098824595,9.640000343322754,0.17971335934785904
9328,2010-02-05,9.300000190734863,9.350000381469727,8.949999809265137,9.06999969482422,7401200.0,0.02535837967468635,1.4242394467547705,-0.4693880728606081,36.89568825503701,32.99204773335798,0.43557957218039434,1.0566966936440334,0.7545679150849249,0.2603079568574671,19.131584473163006,0.40000057220458984,-0.681538944954422,-0.869999885559082,-2.228807575566597,0.48880780444843275,-1.5494037305628385,-0.19059604055532553,1.3204932198388697,33.33336360870296,9.00121050953657,0.6794038450037573,2,0.5649995803833008,0.9599995613098145,0.8374998569488525,0.22499990463256836,1.3199996948242188,4,0.14301074155149673,1.3673470182151526,9.06999969482422,-1.5333341810459926,9.619999885559082,-1.8275855265105052,9.800000190734863,0.14301074155149673
9329,2010-02-08,9.25,9.550000190734863,9.199999809265137,9.289999961853027,4570000.0,-0.005376364484882101,-3.999993188057302,-0.17391250264333205,32.533341064447185,32.506332992622326,0.4270188891642892,1.0145867780640998,0.8369531312098211,0.31393746739255945,17.030699177642106,0.35000038146972656,-0.7515976689967747,-0.8285000801086433,-2.1757044009203312,0.5187042407030447,-1.5021022405144873,-0.1548979197027993,1.270263794495218,28.571441546586986,4.099914609441878,0.6736021604058435,2,0.6149997711181641,1.0099997520446777,0.8875000476837158,0.27500009536743164,1.6700000762939435,0,0.16864869401261617,1.4242394467547705,9.300000190734863,1.3673470182151526,9.06999969482422,-1.5333341810459926,9.619999885559082,0.16864869401261617
9330,2010-02-09,9.31999969482422,9.529999732971193,9.199999809265137,9.5,6137400.0,0.00756753457559145,1.7500019868233614,4.500011920940279,35.24590975535399,31.91273921281707,0.25882326111163323,0.8130007548124762,0.7943719953432229,0.24864966809031763,14.074311237654658,0.32999992370605646,-0.7354660481350574,-0.6485003471374498,-1.8516940680246101,0.5546933737497106,-1.25009720758103,-0.04690348669386957,1.106048260557193,37.37373445462357,11.36500496214386,0.6015968604435801,2,0.5450000762939435,0.9400000572204572,0.8250005245208722,0.20500040054321111,1.4900007247924787,1,0.16845501071962699,-3.999993188057302,9.25,1.4242394467547705,9.300000190734863,1.3673470182151526,9.06999969482422,0.16845501071962699
9331,2010-02-10,9.359999656677246,9.4399995803833,9.18000030517578,9.300000190734863,4853600.0,0.0042918415410719835,1.363637151799432,-0.3333298012122273,35.42233858027298,32.28002125761508,0.08686758842443076,0.6736492111041326,0.7870116402212268,0.2182725082004513,12.122371299263019,0.2599992752075213,-0.7260636356050352,-0.5235003471374515,-1.639023012663566,0.592022318388663,-1.0812616799005088,0.034260985625605755,0.9774854099371915,67.21302248793056,39.9704559886829,0.557761332763057,2,0.11500024795532227,0.9000000953674316,0.8775002956390381,0.2200002670288086,1.3000001907348633,2,0.13888891436096018,1.7500019868233614,9.31999969482422,-3.999993188057302,9.25,1.4242394467547705,9.300000190734863,0.13888891436096018
9332,2010-02-11,9.720000267028807,9.760000228881836,9.270000457763672,9.31999969482422,4922500.0,0.038461605080801764,1.0416636036533635,6.666735543758087,49.4047627494985,34.54882531025045,-0.26493744029938604,0.23181078638175556,0.4635397041059992,-0.13294797317215412,10.687114025407062,0.48999977111816406,-0.7371927250061354,-0.10399975776672576,-1.1106180324756156,0.9026185169421641,-0.6073088951211716,0.39930937958772006,0.5342356841446723,95.06173566280897,62.135779927568905,0.5033091373544454,2,-0.24500036239623846,0.5399994850158709,0.6675000190734881,-0.06500005722045898,1.3899993896484393,3,0.07921805379998514,1.363637151799432,9.359999656677246,1.7500019868233614,9.31999969482422,-3.999993188057302,9.25,0.07921805379998514
9333,2010-02-12,9.8100004196167,9.949999809265137,9.449999809265137,9.59000015258789,4757300.0,0.009259274703230291,1.0000038147045416,0.5499998807908859,48.48485811791626,36.991585614687,-0.314309909438947,0.06728945949452658,0.4012286660193993,-0.21211846685943492,9.458751517418431,0.5,-0.7764158019534264,0.03550038337707484,-0.8603022681549604,0.93130303490911,-0.41240094238894187,0.48340170914309155,0.3659813630422786,81.81824937484755,45.30509416805729,0.4479013257660175,2,-0.33500051498413086,0.4499993324279785,0.617499828338623,-0.15500020980835139,1.669999122619629,4,0.038735896484441534,1.0416636036533635,9.720000267028807,1.363637151799432,9.359999656677246,1.7500019868233614,9.31999969482422,0.038735896484441534
9334,2010-02-16,10.119999885559082,10.149999618530273,9.84000015258789,9.859999656677246,3847400.0,0.03160035195538713,-1.0666683620919852,1.1818177877383642,50.0,38.88347648486865,-0.613586234145659,-0.2732595027749696,0.11277526935792181,-0.5152835404937122,9.50694178353919,0.3399991989135742,-0.6998837720443358,0.355999851226807,-0.5170204807170151,1.229020183170629,-0.08051031474510495,0.7925100171987189,-1.1700000762939453,96.90724183428078,58.57740892992165,0.4365101659719113,2,-0.570000171661377,0.1399998664855957,0.3625004291534424,-0.4649996757507342,0.9700002670288086,1,0.04940711518322094,1.0000038147045416,9.8100004196167,1.0416636036533635,9.720000267028807,1.363637151799432,9.359999656677246,0.04940711518322094
9335,2010-02-17,10.0,10.199999809265137,9.949999809265137,10.130000114440918,2417400.0,-0.011857696335581758,-1.1739083562421997,-0.5,46.15384398344557,40.377482877279455,-0.5165540742672956,-0.2080303730636679,0.2533710483173923,-0.38732129112883484,9.598247444723885,0.25,-0.5926886436341725,0.2639999866485603,-0.5342455529224086,1.0622455262195292,-0.13512278313692505,0.6631227564340456,-1.0260001945495603,80.39216602916939,42.569728078919724,0.3991227697854847,2,-0.4250001907348633,0.25999975204467773,0.5650002956390381,-0.34499979019165217,1.1899995803833008,2,0.09200000762939431,-1.0666683620919852,10.119999885559082,1.0000038147045416,9.8100004196167,1.0416636036533635,9.720000267028807,0.09200000762939431
9336,2010-02-18,9.970000267028807,10.010000228881836,9.850000381469727,9.90999984741211,3525600.0,-0.0029999732971193183,1.2857065006369166,-0.4615412830576102,59.090917300914164,43.69240664520951,-0.482416984960933,-0.22334801857048525,0.29437133539783744,-0.34546101866498624,9.59782521302078,0.15999984741210938,-0.4945405563728009,0.25550022125244,-0.48878274598833116,0.9997831884932111,-0.11664126236794559,0.6276417048728256,-0.94696046142578,75.26884918091605,33.147861194727305,0.37214148362038585,2,-0.3950004577636701,0.2899994850158709,0.8224997520446795,-0.15500020980834783,1.1499996185302752,3,0.08425277132296638,-1.1739083562421997,10.0,-1.0666683620919852,10.119999885559082,1.0000038147045416,9.8100004196167,0.08425277132296638
9337,2010-02-19,10.06999969482422,10.109999656677246,9.84000015258789,9.90999984741211,3482300.0,0.010030032609539274,1.2499980131766126,2.6666454740524013,64.09265442526952,46.714291775235345,-0.47567086838431827,-0.3707069825203142,0.21062984898211035,-0.4352930708514098,9.211645956485581,0.26999950408935547,-0.4413677845173236,0.3734996795654322,-0.3131022889558839,1.0601016480867482,0.030198695304774148,0.7168006638260902,-0.9998814890747099,82.66665140787785,34.62345332462276,0.34330098426065814,2,-0.37999963760376154,0.045000076293943536,0.7425003051757795,-0.23999977111816584,1.0500001907348615,4,0.058589887831986376,1.2857065006369166,9.970000267028807,-1.1739083562421997,10.0,-1.0666683620919852,10.119999885559082,0.058589887831986376
9338,2010-02-22,10.039999961853027,10.15999984741211,9.970000267028807,10.119999885559082,2293400.0,-0.002979119551176579,1.3749970197649413,-0.49999999999999445,58.62068256781774,49.61288527560985,-0.36840500398379206,-0.33587532441226564,0.25687412734696835,-0.3990293153158859,9.79882859319949,0.18999958038330256,-0.37101759201897444,0.3294999599456787,-0.37376995061860363,1.032769870509961,-0.022134995336463348,0.6811349152278208,-0.9246864919628912,55.55555555555556,4.583667948373623,0.35163495528214145,2,-0.34999990463256836,-0.07999992370605469,0.807499885559082,-0.21000003814697266,1.1999998092651367,0,0.10657367518821537,1.2499980131766126,10.06999969482422,1.2857065006369166,9.970000267028807,-1.1739083562421997,10.0,0.10657367518821537
9339,2010-02-23,9.640000343322754,10.039999961853027,9.539999961853027,10.039999961853027,4057900.0,-0.03984059960658082,1.5000023841880648,5.0,46.87500232830693,50.905006672604614,0.10363197011161418,0.045175651048772636,0.665258997094547,0.009442753710903418,10.263659031119222,0.5,-0.2355246402895439,-0.05699968338012695,-0.7544870114133602,0.6404876446531063,-0.40574334739674356,0.29174398063648965,-0.48129941985761704,15.151576452908708,-36.06233203246374,0.34874366401661694,2,0.04999971389770508,0.26999950408935547,1.1874995231628418,0.18999958038330078,1.5299997329711896,1,0.1908712793965892,1.3749970197649413,10.039999961853027,1.2499980131766126,10.06999969482422,1.2857065006369166,9.970000267028807,0.1908712793965892
9340,2010-02-24,9.979999542236328,10.06999969482422,9.609999656677246,9.68000030517578,4306700.0,0.03526962518721044,-1.0909067264301926,-0.7499988079059721,56.61764473857211,53.260040690193414,-0.14851913012319606,-0.32237830245262344,0.3426044621220168,-0.32225630826325613,10.737143725287083,0.46000003814697443,-0.14431474202255323,0.28999953269958567,-0.392256872417601,0.9722559378167723,-0.05112866985900766,0.631127735258179,-0.7796466633391912,70.96768735473769,15.77842488806089,0.34112820255859333,2,-0.24499940872192383,-0.11499977111816406,0.757500171661377,-0.14999961853027344,1.260000228881836,2,0.11122251114881632,1.5000023841880648,9.640000343322754,1.3749970197649413,10.039999961853027,1.2499980131766126,10.06999969482422,0.11122251114881632
9341,2010-02-25,10.029999732971193,10.039999961853027,9.630000114440918,9.75,4439000.0,0.005010039381591058,1.7333305782759487,0.9333348168304876,71.62163845664445,55.728582435431846,-0.10447142539777055,-0.4115957729806663,0.31185468033476305,-0.35639613487967203,11.105118301359559,0.4099998474121094,-0.022892069881866206,0.35149974822998153,-0.2972326370313265,1.0002321334912896,0.027133555599327508,0.6758659408606356,-0.7896609768593361,79.03223573602935,17.2353677439676,0.3243661926306544,2,-0.20499992370605646,-0.16499996185302912,0.7074999809265119,-0.1999998092651385,1.4400005340576136,3,0.11565302874325001,-1.0909067264301926,9.979999542236328,1.5000023841880648,9.640000343322754,1.3749970197649413,10.039999961853027,0.11565302874325001
9342,2010-02-26,9.989999771118164,10.09000015258789,9.779999732971193,10.09000015258789,4775800.0,-0.003988032195209268,5.19998474126911,-0.3571445601343297,66.99508176004298,57.785273951223715,-0.024746720498651342,-0.3501698275923246,0.3487929670395751,-0.30108639938393367,10.505350182430051,0.31000041961669744,0.08669239625078973,0.28649978637695384,-0.37013515953074894,0.9431347322846566,-0.04181768657689666,0.6148172593308043,-0.7112745728801766,72.58062779468926,6.886582472784937,0.32831747295385105,2,-0.11999988555908203,-0.125,0.747499942779541,-0.13499975204467773,1.4700002670288086,4,0.11311312716020594,1.7333305782759487,10.029999732971193,-1.0909067264301926,9.979999542236328,1.5000023841880648,9.640000343322754,0.11311312716020594
9343,2010-03-01,10.390000343322754,10.40999984741211,10.050000190734863,10.050000190734863,4227300.0,0.04004009823513921,-1.1176440889048458,-3.399988555951859,73.9496050863736,60.446341183043,-0.3730526766432405,-0.7035448104115041,-0.05065149285016446,-0.6896826396843014,10.017777581058102,0.4200000762939453,0.21137831788429828,0.6340003490448005,-0.06668810822515425,1.3346888063147553,0.28365612040982313,0.9843445776797779,-1.0744241606436802,97.70120612412457,26.183195282311672,0.3503442286349775,3,-0.41500043869018555,-0.5250005722045898,0.45999956130981445,-0.5000004768371582,1.2299995422363281,0,0.07025981887531607,5.19998474126911,9.989999771118164,1.7333305782759487,10.029999732971193,-1.0909067264301926,9.979999542236328,0.07025981887531607
9344,2010-03-02,10.59000015258789,10.670000076293944,10.34000015258789,10.34000015258789,6375700.0,0.01924925915846276,-1.6399993896484233,0.735293787656094,75.29883081730311,63.68467305347162,-0.5580574615666194,-0.8735090919648911,-0.2516282555542855,-0.8827475321668725,9.71655534963472,0.3299999237060529,0.2577014074943236,0.786500167846679,-0.004109970341442448,1.5771103060348004,0.39119509875261826,1.1818052369407397,-1.2087585500248341,92.45284037387633,15.929426305697547,0.39530506909406077,3,-0.4850001335144043,-0.7250003814697266,0.05499982833862305,-0.6550002098083496,0.5699996948242188,1,0.06137862220629264,-1.1176440889048458,10.390000343322754,5.19998474126911,9.989999771118164,1.7333305782759487,10.029999732971193,0.06137862220629264
9345,2010-03-03,10.520000457763672,10.739999771118164,10.470000267028807,10.670000076293944,4719900.0,-0.006609980530275283,-1.1599960327148273,-0.5999984741210866,72.83467892877502,65.2117576787895,-0.454314679800369,-0.7871612458377495,-0.17409006351334533,-0.8066285709237313,10.325016046524075,0.26999950408935725,0.30416274918635366,0.6805004596710198,-0.17254319509328475,1.5335441144353243,0.25397863228886663,1.107022287053173,-1.0356581773021443,80.1802359098872,2.376710036164539,0.42652182738215233,3,-0.38000059127807617,-0.6550006866455078,0.1249995231628418,-0.5150008201599121,0.5599994659423846,2,0.061787033293385196,-1.6399993896484233,10.59000015258789,-1.1176440889048458,10.390000343322754,5.19998474126911,9.989999771118164,0.061787033293385196
9346,2010-03-04,10.5600004196167,10.640000343322754,10.329999923706056,10.619999885559082,4797100.0,0.0038022775772321715,5.19998474126911,0.3999974568620268,68.91894446172319,65.74801212728434,-0.44904356977072624,-0.7938279149714962,-0.2078655556650002,-0.8442063317103461,10.74113485762919,0.31000041961669744,0.3253160951819183,0.6735003948211666,-0.23067204136997965,1.577672831012313,0.2214141767255935,1.1255866129167398,-0.9500923900895089,81.25006829698606,5.3970373417718775,0.4520862180955732,3,-0.4200005531311035,-0.6950006484985352,0.012499570846557617,-0.5550007820129395,0.8299999237060565,3,0.06439387542431052,-1.1599960327148273,10.520000457763672,-1.6399993896484233,10.59000015258789,-1.1176440889048458,10.390000343322754,0.06439387542431052
9347,2010-03-05,10.699999809265137,10.84000015258789,10.510000228881836,10.640000343322754,3330200.0,0.01325751743232595,-1.0625014901175405,-1.0,69.60353977541978,66.96832959479568,-0.547896654754032,-0.8489780887390168,-0.3498791044596423,-0.9878107188311027,10.115634843374272,0.3299999237060547,0.37788427814284375,0.731999778747559,-0.15599276686858587,1.6199923243637038,0.2880035059394874,1.1759960515556305,-0.9770826055788486,82.27843669835522,6.883368775704497,0.44399627280807197,3,-0.5099997520446777,-0.804999828338623,-0.20499968528747559,-0.6549997329711896,0.7300004959106428,4,0.07196266088686532,5.19998474126911,10.5600004196167,-1.1599960327148273,10.520000457763672,-1.6399993896484233,10.59000015258789,0.07196266088686532
9348,2010-03-08,10.630000114440918,10.75,10.579999923706056,10.699999809265137,2809300.0,-0.006542027670281447,-1.0000000000000209,-1.1666719649044728,62.5616013484881,68.71128504148247,-0.43069649738008664,-0.7106654560655699,-0.2895184636102588,-0.9212209795962849,9.40063872290894,0.17000007629394354,0.3887742103125724,0.5955000877380368,-0.2809876940716922,1.4719878695477657,0.15725619683317227,1.0337439786429012,-0.7730329568864374,58.82354041146339,-13.27823718806544,0.4382438909048647,3,-0.4050002098083496,-0.7350001335144043,-0.3900001049041748,-0.5850000381469709,1.670000076293947,0,0.07808089508658567,-1.0625014901175405,10.699999809265137,5.19998474126911,10.5600004196167,-1.1599960327148273,10.520000457763672,0.07808089508658567
9349,2010-03-09,10.8100004196167,10.850000381469727,10.5,10.529999732971193,6680600.0,0.01693323642877953,-1.058824849375624,-4.000027247956378,69.3780255813199,70.12910513512114,-0.4774923314915078,-0.8092950641973964,-0.47855445551460996,-1.1039385009668319,9.293804194851555,0.35000038146972656,0.3835156750628048,0.6975003719329838,-0.1625335261070635,1.557534269973031,0.2674834229129601,1.1275173209530074,-0.8350693026582086,92.3077064152881,20.376601297248925,0.430016949020024,3,-0.570000171661377,-0.9100003242492676,-0.6075007915496826,-0.7650003433227521,1.3799991607666016,1,0.07493056748383586,-1.0000000000000209,10.630000114440918,-1.0625014901175405,10.699999809265137,5.19998474126911,10.5600004196167,0.07493056748383586
9350,2010-03-10,10.890000343322754,11.0,10.75,10.75,3948300.0,0.007400547696638338,-2.571419813216531,0.5000000000000032,71.49535417455822,70.11507354822265,-0.4635846587909782,-0.8070200439061761,-0.5671691427225145,-1.1898904830539365,9.297241262757233,0.25,0.40583668045353605,0.6990002632141117,-0.14287505585410187,1.5408755822823252,0.2780626036800058,1.1199379227482176,-0.7925595293326904,83.58214266396786,11.574506643099113,0.4209376595341065,3,-0.5000004768371582,-0.9150004386901855,-0.6875007152557373,-0.8450002670288068,1.1599998474121112,2,0.02479334210993911,-1.058824849375624,10.8100004196167,-1.0000000000000209,10.630000114440918,-1.0625014901175405,10.699999809265137,0.02479334210993911
9351,2010-03-11,10.65999984741211,10.850000381469727,10.600000381469727,10.850000381469727,6256200.0,-0.02112033871988539,1.631571550469307,-1.3571433437101927,62.99560637340525,69.6706873941518,-0.15066467146985651,-0.5002829299676677,-0.34669936513913946,-0.9622900908559142,9.073740779908022,0.28999996185302734,0.49372324944234336,0.4039997577667229,-0.36534457062817793,1.1733440861616238,0.019327593569272494,0.7886719219641734,-0.41814956366045664,31.999969482421875,-37.06239396663908,0.38467216419745015,3,-0.13499975204467773,-0.684999942779541,-0.4575002193450928,-0.6149997711181623,1.27000045776367,3,0.03939963248647782,-2.571419813216531,10.890000343322754,-1.058824849375624,10.8100004196167,-1.0000000000000209,10.630000114440918,0.03939963248647782
9352,2010-03-12,10.489999771118164,10.739999771118164,10.380000114440918,10.649999618530273,6621700.0,-0.01594747455228296,1.1176440889048458,0.8421020930582743,59.33609991345698,68.04696459716105,0.1092029730023274,-0.28421026697876073,-0.1871124100633743,-0.7902741937498519,9.491426169451126,0.3599996566772461,0.5267077676450924,0.19549970626831126,-0.5370942264231928,0.9280936389598153,-0.17079726007744078,0.5617966726140633,-0.1268455327667759,17.74188338406779,-50.83842711783524,0.36629696634575215,3,0.17500019073486328,-0.5149998664855957,-0.28750014305114746,-0.444999694824217,1.6500005722045916,4,0.0857960526064585,1.631571550469307,10.65999984741211,-2.571419813216531,10.890000343322754,-1.058824849375624,10.8100004196167,0.0857960526064585
9353,2010-03-15,10.1899995803833,10.479999542236328,10.050000190734863,10.43000030517578,5354800.0,-0.028598684202152724,1.5294139096531703,1.5000059604701508,61.90474814322455,66.5587331889301,0.42225408904217865,0.0481888481994055,0.09651725964114455,-0.49030155394935093,9.922117763659475,0.4399995803833008,0.5148728117327952,-0.12350044250488246,-0.8221090386581444,0.5751081536483795,-0.47280474058151256,0.22580385557174765,0.8100004196166992,14.73678081648592,-58.09850302081935,0.3493042980766309,3,0.33500051498413086,-0.21499967575073242,-0.11249995231628418,-0.1449995040893537,1.9900007247924787,0,0.12168800548133452,1.1176440889048458,10.489999771118164,1.631571550469307,10.65999984741211,-2.571419813216531,10.890000343322754,0.12168800548133452
9354,2010-03-16,10.619999885559082,10.649999618530273,10.210000038146973,10.220000267028807,8933000.0,0.04219826524856507,-1.0952357164590534,-1.6666600439483785,63.333337306975345,65.5030285642857,-0.0034008736562540776,-0.36093753963660546,-0.3439049037720956,-0.9224597314850129,9.98188928651155,0.46000003814697266,0.5365315865871949,0.28149986267089844,-0.42370726973953765,0.9867069950813345,-0.0711037035343196,0.6341034288761165,0.36100011825561573,59.99997992264194,-12.531570380150313,0.3526035662052182,3,-0.09499979019165039,-0.5299997329711914,-0.5575001239776611,-0.5749998092651349,2.440000534057617,1,0.158192120836105,1.5294139096531703,10.1899995803833,1.1176440889048458,10.489999771118164,1.631571550469307,10.65999984741211,0.158192120836105
9355,2010-03-17,10.920000076293944,10.989999771118164,10.630000114440918,10.649999618530273,5969300.0,0.028248605834996,-1.322582431443004,0.6750017881410412,66.79245568204426,65.26675203321025,-0.2689803102358983,-0.6202818517075794,-0.6584705382975198,-1.2169873720522837,10.206698031049921,0.36999988555908203,0.5106497828440162,0.5355000495910627,-0.1962600869375013,1.2672601861196267,0.1696199813267807,0.9013801178553447,-0.8699998855590803,92.5532206306223,19.982920691858993,0.36588006826428204,3,-0.3949999809265119,-0.8299999237060529,-0.8575003147125226,-0.8749999999999964,2.0000000000000018,2,0.11630032007475699,-1.0952357164590534,10.619999885559082,1.5294139096531703,10.1899995803833,1.1176440889048458,10.489999771118164,0.11630032007475699
9356,2010-03-18,10.8100004196167,10.949999809265137,10.710000038146973,10.869999885559082,3122700.0,-0.010073228563069359,1.181822910796494,-0.22221986747481745,65.07353985288876,64.7634187084846,-0.1338662672080595,-0.46812589496542856,-0.5659043545444646,-1.1054523512754244,10.720610331082105,0.23999977111816406,0.45901279234446335,0.38350038528442454,-0.34450435493883447,1.1115051255076835,0.019498015172795036,0.747502755396054,-0.7412002372741693,80.85112427092074,7.940004458944657,0.3640023701116292,3,-0.2850003242492676,-0.7200002670288086,-0.7475006580352783,-0.7650003433227521,2.2899999618530273,3,0.11470857751938301,-1.322582431443004,10.920000076293944,-1.0952357164590534,10.619999885559082,1.5294139096531703,10.1899995803833,0.11470857751938301
9357,2010-03-19,10.65999984741211,10.859999656677246,10.34000015258789,10.65999984741211,5946300.0,-0.013876093097312636,1.6,-0.0,55.46557641498034,63.97497149365039,0.011022777024743746,-0.28633836800121415,-0.4322159110568933,-0.9506216113389456,10.661439243180324,0.5199995040893555,0.41471706648367146,0.20399980545044016,-0.5108769148936165,0.9188765257944969,-0.15343855472158907,0.5614381656224694,-0.5727756732940676,64.8936094661349,-4.680071872380552,0.3574383601720284,3,-0.13499975204467773,-0.5249996185302734,-0.7925000190734863,-0.6149997711181623,1.9400005340576172,4,0.11913700524789261,1.181822910796494,10.8100004196167,-1.322582431443004,10.920000076293944,-1.0952357164590534,10.619999885559082,0.11913700524789261
9358,2010-03-22,11.109999656677246,11.119999885559082,10.5,10.579999923706056,7822700.0,0.04221386638897395,1.2545442565417702,100.0,59.55881347499604,62.883947926281074,-0.40647380663105004,-0.6873048192391664,-0.895569421490471,-1.3902513974745432,10.68592457500234,0.619999885559082,0.3982199246424454,0.6004996299743652,-0.14287757217074137,1.3438768321194718,0.22881102890181282,0.9721882310469177,-1.0047199706192025,98.90107356498191,30.89041702905837,0.371688601072553,3,-0.5249996185302734,-0.8249998092651367,-1.242499828338623,-1.064999580383299,1.4500007629394531,0,0.09270933559628558,1.6,10.65999984741211,1.181822910796494,10.8100004196167,-1.322582431443004,10.920000076293944,0.09270933559628558
9359,2010-03-23,11.479999542236328,11.5,11.079999923706056,11.109999656677246,5073500.0,0.033303321061464386,1.048776856928189,0.69811334334992,65.89402216818772,62.26157770335102,-0.7503466232988298,-0.9616952942350085,-1.2787674484541434,-1.7407585865007693,11.422645458986095,0.42000007629394354,0.3781764352431214,0.8784995555877693,0.13278115737172058,1.624217953803818,0.5056403564797449,1.2513587546957936,-1.334131048198243,98.27582237977947,30.49072322297374,0.3728591991080241,3,-0.7049994468688965,-0.9599995613098145,-1.612499713897705,-1.359999656677246,1.2200002670288068,1,0.06097567864563613,1.2545442565417702,11.109999656677246,1.6,10.65999984741211,1.181822910796494,10.8100004196167,0.06097567864563613
9360,2010-03-24,11.09000015258789,11.390000343322756,11.0600004196167,11.390000343322756,3958200.0,-0.03397207362366017,1.1999980926525657,-0.8108115770942871,57.86349778886217,61.69134341617956,-0.36765682262381816,-0.5104443989253191,-0.9209548467774322,-1.3256721947343308,12.260720345798774,0.4199991226196289,0.37885704809271026,0.43300013542175364,-0.2825740112088262,1.1485742820523335,0.07521306210646372,0.7907872087370436,-0.8628837681920913,64.65518091861868,-1.367755098788237,0.35778707331528975,3,-0.315000057220459,-0.570000171661377,-1.1850004196166992,-0.8600001335144043,1.1399993896484375,2,0.17763753290563322,1.048776856928189,11.479999542236328,1.2545442565417702,11.109999656677246,1.6,10.65999984741211,0.17763753290563322
9361,2010-03-25,11.1899995803833,11.380000114440918,11.15999984741211,11.300000190734865,5553600.0,0.009017080831335678,-1.588237274063436,0.36666846805034503,57.3573540892582,61.47148276904637,-0.42976381746660053,-0.5471356219637915,-1.0378132373640838,-1.4067739943823785,13.144085840879793,0.28999996185302734,0.35051081766849634,0.474999570846558,-0.21414931727680653,1.1641484589699225,0.1304251267848766,0.8195740149082393,-0.8865101790512497,73.27582237977947,8.924548643136234,0.34457444406168203,3,-0.41499948501586914,-0.6699995994567871,-1.2724997997283936,-0.929999828338623,1.7899999618530273,3,0.15460237361790719,1.1999980926525657,11.09000015258789,1.048776856928189,11.479999542236328,1.2545442565417702,11.109999656677246,0.15460237361790719
9362,2010-03-26,11.119999885559082,11.350000381469727,10.93000030517578,11.229999542236328,3537000.0,-0.0062555583064481945,1.399991280725236,0.9999913302815763,57.3573540892582,60.96621676305011,-0.29167318259703023,-0.4091140246492131,-0.9809977965809225,-1.30643583728234,13.993517300161983,0.4200000762939471,0.306598512133359,0.3484998703002926,-0.27227281348677224,0.9692725540873575,0.03811352840676108,0.6588862121938242,-0.7447198483069535,61.9999885559082,-2.924493002794975,0.3103863418935322,3,-0.2649998664855957,-0.5999999046325684,-1.2025001049041748,-0.8600001335144043,0.9899997711181623,4,0.17805760038558627,-1.588237274063436,11.1899995803833,1.1999980926525657,11.09000015258789,1.048776856928189,11.479999542236328,0.17805760038558627
9363,2010-03-29,11.119999885559082,11.25,11.050000190734863,11.18000030517578,2851500.0,0.0,1.0,0.5454600625958934,54.92062703942521,60.031471177766754,-0.16302305162709452,-0.37062216785481006,-0.990907721126769,-1.2765877334270623,14.29842652659628,0.19999980926513672,0.3001898434736283,0.3119998931884762,-0.3001093397147425,0.9241091260916949,0.005945276736866845,0.6180545096400856,-0.6772366505420813,33.33327756287582,-26.965495912671216,0.3060546164516091,3,-0.19999980926513672,-0.5999999046325684,-1.2174999713897705,-0.8600001335144043,0.7600002288818359,0,0.13309357114586295,1.399991280725236,11.119999885559082,-1.588237274063436,11.1899995803833,1.1999980926525657,11.09000015258789,0.13309357114586295
9364,2010-03-30,11.239999771118164,11.289999961853027,11.0600004196167,11.15999984741211,2749100.0,0.010791356726084,1.5555461365659307,-1.3333227370261858,55.48588516982431,58.77518556529787,-0.20766539037799525,-0.46317618270729,-1.1044756117287697,-1.3635032915018783,14.043677512450072,0.22999954223632812,0.32090435895974956,0.3994997978210453,-0.23257182374752006,1.0315714193896106,0.0834639870367635,0.7155356086053271,-0.7338023302021828,67.39118265971439,9.622955944244211,0.3160358107842823,3,-0.31999969482421875,-0.7199997901916504,-1.4149997234344482,-0.9800000190734863,0.060000419616700995,1,0.11743778250693149,1.0,11.119999885559082,1.399991280725236,11.119999885559082,-1.588237274063436,11.1899995803833,0.11743778250693149
9365,2010-03-31,11.170000076293944,11.380000114440918,11.109999656677246,11.199999809265137,2749500.0,-0.006227730983063617,-2.5999923706345727,-0.37499701976494126,58.41584875159888,58.035442109598996,-0.11004639518817427,-0.3604645377301221,-1.0361394485544704,-1.2587340544993477,13.695450908879286,0.2700004577636719,0.36202802878490736,0.29700012207031,-0.33252257823969344,0.9265228223803135,-0.017761228084692604,0.6117614722253126,-0.6041744818329207,53.33330507630436,-7.376583792119156,0.31476135015500206,3,-0.24999999999999822,-0.6150002479553205,-1.3700001239776594,-0.9100003242492658,-0.1599998474121076,2,0.13697401275925736,1.5555461365659307,11.239999771118164,1.0,11.119999885559082,1.399991280725236,11.119999885559082,0.13697401275925736
9366,2010-04-01,11.239999771118164,11.5,11.09000015258789,11.3100004196167,2667300.0,0.0062667586701974365,-1.2162160768919488,2.333375719235644,62.79864181079742,58.85022715357867,-0.12587310355987213,-0.3972769316496265,-1.1018654776766965,-1.2984733329355187,13.866315604543445,0.4099998474121094,0.3726033862156619,0.33299984931945836,-0.29879286227455637,0.9647925609134731,0.01710349352245011,0.6488962051164666,-0.6181237123248025,54.38590033596138,-11.273393799610389,0.3158963557970077,4,-0.23999977111816406,-0.6749997138977051,-1.4399998188018799,-0.9800000190734863,0.630000114440918,3,0.08807827324534534,-2.5999923706345727,11.170000076293944,1.5555461365659307,11.239999771118164,1.0,11.119999885559082,0.08807827324534534
9367,2010-04-05,11.470000267028807,11.489999771118164,11.210000038146973,11.270000457763672,5412600.0,0.020462677988805966,1.3333426052126505,-2.8571136633015644,72.37764453007509,60.274541715254124,-0.2557910911137178,-0.5972547175119178,-1.325798728068051,-1.4949720401077418,13.588614667671866,0.2799997329711914,0.3532577961608254,0.5245003223419165,-0.1467898653450881,1.195790510028921,0.1888552284984133,0.8601454161854196,-0.7954367717630468,93.33338984739046,20.355637653475185,0.3356450938435023,4,-0.2550001144409162,-0.8300004005432111,-1.6250004768371564,-1.210000514984129,0.18999958038330256,0,0.13164771055394864,-1.2162160768919488,11.239999771118164,-2.5999923706345727,11.170000076293944,1.5555461365659307,11.239999771118164,0.13164771055394864
9368,2010-04-06,11.460000038146973,11.520000457763672,11.260000228881836,11.359999656677244,3318800.0,-0.0008718595160438491,1.3636253294492995,0.5000023841880781,67.21312756886395,60.421108981995935,-0.21335920605003622,-0.5500880356152784,-1.2881229541450132,-1.4531041278013443,13.32194260069015,0.26000022888183594,0.34824885013468965,0.473000097274781,-0.2184849805442628,1.1644851750938248,0.12725755836525998,0.818742636184302,-0.7359103525971591,86.95643159978853,11.827446507629759,0.3457425389095215,4,-0.2349996566772461,-0.6749997138977051,-1.5925002098083496,-1.200000286102295,0.7299995422363281,1,0.05671898921174634,1.3333426052126505,11.470000267028807,-1.2162160768919488,11.239999771118164,-2.5999923706345727,11.170000076293944,0.05671898921174634
9369,2010-04-07,11.619999885559082,11.630000114440918,11.31999969482422,11.43000030517578,4934200.0,0.013961592223343589,1.9523844124231782,1.8999885559518428,65.2173985155012,61.2382090627336,-0.39270912054976925,-0.6812198365952398,-1.422853110390962,-1.5799823734654392,12.90671154772658,0.31000041961669744,0.3970932272110055,0.5924999713897705,-0.1484489655151915,1.3334489082947325,0.2220255029372904,0.9629744398422506,-0.8322373382321597,98.14810563180045,24.181226050943323,0.3704744684524806,4,-0.3399996757507324,-0.7799997329711914,-1.7000000476837158,-1.3600001335144043,0.1099996566772461,2,0.022375235063896604,1.3636253294492995,11.460000038146973,1.3333426052126505,11.470000267028807,-1.2162160768919488,11.239999771118164,0.022375235063896604
9370,2010-04-08,11.15999984741211,11.56999969482422,11.15999984741211,11.520000457763672,4244800.0,-0.039586922777739786,-1.277773068282975,-1.8947442390414873,56.603766115754524,61.15447706567764,0.08746217062142847,-0.21076079163862182,-0.9491775800806135,-1.0917540956680831,11.934628211774802,0.46000003814697266,0.3892557283860878,0.11899995803833008,-0.6212390385657436,0.8592389546424037,-0.25111954026370675,0.4891194563403669,-0.28801354337378804,12.962907364662128,-57.64912268671107,0.3701194983020367,4,0.12000036239624023,-0.31999969482421875,-1.1749999523162842,-0.9000000953674316,0.029999732971191406,3,0.012544833802593747,1.9523844124231782,11.619999885559082,1.3636253294492995,11.460000038146973,1.3333426052126505,11.470000267028807,0.012544833802593747
9371,2010-04-09,11.079999923706056,11.25,10.850000381469727,11.199999809265137,6394000.0,-0.007168452042999318,2.636355754767282,0.33333245030305103,58.13954262040337,61.24138690247155,0.16787118017921365,-0.10296105573961789,-0.8606631313124549,-0.983385199017448,11.088085747161738,0.39999961853027344,0.32243311230671345,0.018000030517580257,-0.7002317726948348,0.7362318337299953,-0.3411158710886273,0.3771159321237878,0.5500001907348615,29.487130894290285,-40.11953323812625,0.3591159016062074,4,0.1600003242492658,-0.23999977111816584,-1.0775001049041766,-0.8200001716613787,0.23999977111816406,4,-0.006317662031247284,-1.277773068282975,11.15999984741211,1.9523844124231782,11.619999885559082,1.3636253294492995,11.460000038146973,-0.006317662031247284
9372,2010-04-12,11.390000343322756,11.529999732971193,11.020000457763672,11.130000114440918,5430200.0,0.027978377414375366,-1.1249990065883138,-2.1666706403134883,55.73772221796633,61.33217525564278,-0.11153059882011718,-0.3605649098865644,-1.1335480288409965,-1.2658000925990258,11.168346029425075,0.5099992752075213,0.3171373085940026,0.2830004215240489,-0.39604232406224504,0.9620431671103429,-0.05652095126909806,0.6225217943171959,0.2243997764587391,69.23078804092022,3.1921244650351497,0.339521372793147,4,-0.15000009536743342,-0.5500001907348651,-1.3875005245208758,-1.130000591278078,-0.5500001907348651,0,0.04214218856610663,2.636355754767282,11.079999923706056,-1.277773068282975,11.15999984741211,1.9523844124231782,11.619999885559082,0.04214218856610663
9373,2010-04-13,11.43000030517578,11.550000190734865,11.300000190734865,11.449999809265135,3505300.0,0.003511849047175275,1.2727245141684753,-0.07692110185966275,48.815183227615485,60.59098615095291,-0.11502913810255855,-0.31927327736021205,-1.130366748024091,-1.2815339889202733,11.998028527399846,0.25,0.30863983225144764,0.2610003471374487,-0.27737538171148124,0.7993760759863786,-0.008187517287016277,0.5301882115619136,0.16911181983948076,74.35899003409976,11.88595709405682,0.2691878644244648,4,-0.1900000572204572,-0.5900001525878888,-1.3875002861022931,-1.1700005531311017,-0.530000686645506,1,0.0201224441028387,-1.1249990065883138,11.390000343322756,2.636355754767282,11.079999923706056,-1.277773068282975,11.15999984741211,0.0201224441028387
9374,2010-04-14,12.300000190734865,12.31999969482422,11.710000038146973,11.760000228881836,13229100.0,0.07611547351972758,1.1034508273139318,-27.00066758857479,73.35908132046012,62.25134532527082,-0.9150866301448985,-1.1140777945109033,-1.9558569950288973,-2.1235591691284874,13.193531790184105,0.889999389648441,0.3288204311643401,1.0470002174377466,0.36437056270507817,1.729629872170415,0.7056853900714124,1.3883150448040809,-1.4499998092651385,98.6394888822283,34.93708160472141,0.34131482736633456,4,-0.7150001525878924,-1.115000247955324,-2.240000247955324,-2.0400004386901873,-1.7600002288818377,2,-0.008943138914292326,1.2727245141684753,11.43000030517578,-1.1249990065883138,11.390000343322756,2.636355754767282,11.079999923706056,-0.008943138914292326
9375,2010-04-15,12.1899995803833,12.40999984741211,12.100000381469727,12.329999923706055,4938700.0,-0.008943138914292326,1.0666617923343706,-0.25925991335691534,69.23076640924799,62.966025836209774,-0.7210046755799002,-0.9529097974245726,-1.8068653329556366,-1.9840234408556583,13.709514339338401,0.3099994659423828,0.36219797414756627,0.8734996318817139,0.09215735746874465,1.654841906294683,0.48282849467522837,1.2641707690881994,-1.3105992126464852,85.89741395226002,22.43910243902444,0.39067113720648466,4,-0.5599994659423828,-0.9599995613098145,-2.119999408721924,-1.929999828338623,-1.3299999237060547,3,-0.03773585348495212,1.1034508273139318,12.300000190734865,1.2727245141684753,11.43000030517578,-1.1249990065883138,11.390000343322756,-0.03773585348495212
9376,2010-04-16,12.050000190734865,12.229999542236328,11.84000015258789,12.119999885559082,5568900.0,-0.011484773951406013,1.6896601619278757,0.49999659402863833,67.41573555433483,62.41470261668309,-0.5073800437118461,-0.7539025577105978,-1.622894950067435,-1.8116500747156987,13.97373977892435,0.3899993896484375,0.38510590147732593,0.6715002536773707,-0.13693627150788323,1.4799367788626245,0.2672819910847437,1.0757185162699976,-1.109375843811037,74.10073275152327,10.025945933232606,0.404218262592627,4,-0.4200000762939471,-0.8200001716613787,-1.867500305175783,-1.7900004386901873,-1.3400001525878924,4,-0.07136934412771301,1.0666617923343706,12.1899995803833,1.1034508273139318,12.300000190734865,1.2727245141684753,11.43000030517578,-0.07136934412771301
9377,2010-04-19,11.93000030517578,12.100000381469727,11.539999961853027,11.9399995803833,5062400.0,-0.00995849656926584,2.393932913525089,0.14284741144417068,64.51613675074606,62.115036970225546,-0.35231704064815794,-0.5627305156427873,-1.4416810310421386,-1.6582082933206994,14.978153440973808,0.5600004196166992,0.40436737939376854,0.48800034523010005,-0.28137683166211147,1.2573775221223116,0.1033117567839934,0.8726889336762067,-0.9306009382324198,56.75678462161004,-10.743663432402982,0.3846885884461058,4,-0.3000001907348615,-0.7000002861022931,-1.6800003051757795,-1.6700005531311017,-1.2100000381469727,0,-0.0511316508589621,1.6896601619278757,12.050000190734865,1.0666617923343706,12.1899995803833,1.1034508273139318,12.300000190734865,-0.0511316508589621
9378,2010-04-20,12.140000343322756,12.199999809265135,11.869999885559082,12.020000457763672,2901800.0,0.017602685060776446,1.7500129144033607,-12.000858369096758,65.62500931322538,62.16032705886156,-0.5092704111718511,-0.7289844013076081,-1.5941794540080796,-1.834642832744498,15.503891140632394,0.3299999237060529,0.4125983877311441,0.6465003490448016,-0.16598850492013106,1.4589892030097342,0.24025592206233526,1.052744776027268,-1.0841769571606452,68.96557016029425,1.3913490310464596,0.4062444269824659,4,-0.5100002288818377,-0.9100003242492694,-1.8200004100799578,-1.880000591278078,-1.4200000762939489,1,-0.10708403245226361,2.393932913525089,11.93000030517578,1.6896601619278757,12.050000190734865,1.0666617923343706,12.1899995803833,-0.10708403245226361
9379,2010-04-21,12.18000030517578,12.460000038146973,11.800000190734865,12.199999809265135,7726900.0,0.0032948896805446992,1.4444440519858277,-0.16666269301988962,67.71929988937379,63.39538636704148,-0.5157133180986495,-0.7524306942693233,-1.573415536683724,-1.8390668886536812,15.459656948520276,0.6599998474121076,0.3741621148680814,0.6515002727508534,-0.2169231645778371,1.519923710079544,0.21728855408650816,1.0857119914151987,-1.070009860563669,69.56524894007381,0.18181355487733697,0.4342117186643451,4,-0.5250000953674299,-0.8450002670288068,-1.9300003051757795,-1.9200005531311017,-0.860000610351559,2,-0.10509036572861019,1.7500129144033607,12.140000343322756,2.393932913525089,11.93000030517578,1.6896601619278757,12.050000190734865,-0.10509036572861019
9380,2010-04-22,13.0600004196167,13.369999885559082,11.800000190734865,12.40999984741211,19831200.0,0.07224959707652645,1.4724414297310684,-32.50083448571837,74.86339139541022,65.2535917864867,-1.2268741753609316,-1.5571098932230925,-2.38342991881364,-2.681206192490702,15.939695155546518,1.569999694824217,0.3880028780648477,1.4330003738403327,0.3529006947531883,2.513100052927477,0.8929505342967605,1.973050213383905,-1.869009399392496,83.06013776685946,11.293011315056688,0.5400498395435718,4,-0.8650002479553223,-1.205000400543213,-2.752500295639038,-2.8000006675720215,-2.080000877380371,3,-0.19295561843769315,1.4444440519858277,12.18000030517578,1.7500129144033607,12.140000343322756,2.393932913525089,11.93000030517578,-0.19295561843769315
9381,2010-04-23,12.920000076293945,13.039999961853027,12.670000076293945,13.029999732971193,9045100.0,-0.010719780920716349,4.692300920661703,-0.169230092066173,70.30811688892797,66.87252452770464,-0.8922515408600482,-1.3500759788271228,-2.174917220822934,-2.5016990321424633,16.445675223772003,0.3900003433227539,0.399963595867991,1.2065000057220452,0.0036387378758693245,2.409361273568221,0.6050693717989581,1.8079306396451322,-1.5546883468429513,75.40984546306362,6.107538983773367,0.6014306339230878,4,-0.5850000381469727,-1.065000057220459,-2.612499952316284,-2.6600003242492676,-2.390000343322752,4,-0.159442755994751,1.4724414297310684,13.0600004196167,1.4444440519858277,12.18000030517578,1.7500129144033607,12.140000343322756,-0.159442755994751
9382,2010-04-26,13.100000381469727,13.34000015258789,12.9399995803833,12.9399995803833,9209900.0,0.013931912083038789,-3.9999821186960953,-1.4545572769912114,71.9251340307394,69.44029683916285,-0.8986859879750035,-1.4483938341568479,-2.2945066469932804,-2.6412237564880066,17.756152158902346,0.4200000762939453,0.48008269835286654,1.2875002861022953,-0.030135386354455562,2.605135958559046,0.6286824498739207,1.9463181223306698,-1.574313599530086,82.80257601453957,15.083467205099993,0.658817836228375,4,-0.6450004577636719,-1.2450003623962402,-2.7925002574920654,-2.840000629425049,-2.200000762939453,0,-0.18244276898674505,4.692300920661703,12.920000076293945,1.4724414297310684,13.0600004196167,1.4444440519858277,12.18000030517578,-0.18244276898674505
9383,2010-04-27,12.600000381469727,13.289999961853027,12.579999923706055,13.039999961853027,11530500.0,-0.03816793781985395,-1.958330435888317,-2.749983608804754,62.00980741626542,68.17926640536344,-0.24056620341789348,-0.8767840248378267,-1.7415616880316378,-2.1085138930351146,18.80318138969254,0.7100000381469727,0.5610356433756571,0.7135002613067627,-0.6066159992792066,2.033616521892732,0.05344213101377804,1.3735583915997474,-0.9267685512405315,50.9554360661473,-12.381120104265221,0.6600581302929847,4,-0.14500045776367188,-0.6650004386901855,-2.2700002193450928,-2.340000629425049,-1.3800001144409197,1,-0.14920635377168356,-3.9999821186960953,13.100000381469727,4.692300920661703,12.920000076293945,1.4724414297310684,13.0600004196167,-0.14920635377168356
9384,2010-04-28,12.5600004196167,12.800000190734865,12.359999656677244,12.710000038146973,7340200.0,-0.003174600050953491,1.6666705198971117,0.3409085490481671,69.12568669095667,68.16759088110885,-0.17858700890370827,-0.772425104810555,-1.6579836982315506,-2.040814086507659,19.623714342456154,0.44000053405762074,0.6368420439875653,0.6075002670288079,-0.7085046792423793,1.923505213299995,-0.050502206106786574,1.2655027401644023,-0.7510271449611139,48.40766730001987,-20.420901897347846,0.6580024731355938,4,-0.10500049591064453,-0.4500002861022949,-2.125000476837158,-2.3000006675720215,-2.0500001907348633,2,-0.14649682254103336,-1.958330435888317,12.600000381469727,-3.9999821186960953,13.100000381469727,4.692300920661703,12.920000076293945,-0.14649682254103336
9385,2010-04-29,12.699999809265135,12.739999771118164,12.350000381469727,12.65999984741211,5444900.0,0.011146447848025431,5.499996026353226,-0.2666670905229845,71.77419044720907,68.65186364698377,-0.26667914012812055,-0.834720172371826,-1.7480112234165457,-2.1520183275665783,20.263573329069658,0.3899993896484375,0.7438837792357873,0.6709996700286851,-0.6312883769010398,1.97328771695841,0.01985564656382266,1.3221436934935475,-0.7661444057372702,35.35348572859753,-36.86311857848456,0.6511440234648624,4,-0.24499988555908025,-0.5899996757507306,-2.0524997711181623,-2.440000057220457,-2.6599998474121076,3,-0.1086614279658612,1.6666705198971117,12.5600004196167,-1.958330435888317,12.600000381469727,-3.9999821186960953,13.100000381469727,-0.1086614279658612
9386,2010-04-30,12.229999542236328,12.739999771118164,12.18000030517578,12.739999771118164,5911800.0,-0.03700789559744111,1.196075351456884,-12.750017881411052,60.82473162548618,68.2417075219549,0.25874942696620984,-0.3022450250634314,-1.2315030954734958,-1.6604537541989686,20.508823316729067,0.5599994659423846,0.7014740652891724,0.15149941444397008,-1.09873479084556,1.4017336197335002,-0.473617688200795,0.7766165170887351,-0.18125258014596568,4.310279623923563,-65.46326832846613,0.6251171026447654,4,0.35500049591064453,-0.11999940872192383,-1.5824995040893555,-1.9699997901916504,-2.2899999618530273,4,-0.10220768984357864,5.499996026353226,12.699999809265135,1.6666705198971117,12.5600004196167,-1.958330435888317,12.600000381469727,-0.10220768984357864
9387,2010-05-03,12.979999542236328,13.06999969482422,12.449999809265135,12.460000038146973,7010300.0,0.061324613906147185,-1.2962960346572316,-1.0196064131764073,66.8845227182252,68.38165345584376,-0.36503190879534486,-0.9837571155076343,-1.9285450513521525,-2.3823932381043758,20.9489319890931,0.8400001525878924,0.6991132104096032,0.825999450683593,-0.4515871451246749,2.103586046491861,0.18720615277945996,1.4647927485877261,-0.8255523462684682,72.0720256306496,2.7595971795031033,0.6387932979041336,5,-0.39499950408935547,-0.8699994087219238,-2.3324995040893555,-2.7199997901916504,-3.09999942779541,0,-0.18875191800222701,1.196075351456884,12.229999542236328,5.499996026353226,12.699999809265135,1.6666705198971117,12.5600004196167,-0.18875191800222701
9388,2010-05-04,12.109999656677244,12.880000114440918,11.970000267028807,12.880000114440918,8643200.0,-0.06702618769192892,1.3636345621275145,-1.480771523257758,47.93027747558465,66.18287318764497,0.5590555054790745,-0.06594511589274177,-1.0136375871801917,-1.4891069674415025,20.957701520796675,1.0099992752075213,0.6930134098673815,-0.07650041580200373,-1.312134125828857,1.1591332942248496,-0.6943172708154304,0.5413164392114229,1.2600002288818377,12.72722386129056,-50.69129513394335,0.6178168550134263,5,0.47500038146972834,4.768371599794818e-07,-1.4224996566772443,-1.8499999046325666,-1.8299999237060511,1,-0.09991742959957872,-1.2962960346572316,12.979999542236328,1.196075351456884,12.229999542236328,5.499996026353226,12.699999809265135,-0.09991742959957872
9389,2010-05-05,11.880000114440918,12.149999618530273,11.649999618530273,11.949999809265135,8626200.0,-0.018992530863492507,1.1276626828723901,0.09090864053187496,46.70913454140202,63.05462242608849,0.829226855048292,0.1945040415099868,-0.7275820279757568,-1.238678464343412,20.471038162870478,0.5,0.7002215573212318,-0.3194999694824219,-1.535351017923789,0.8963510789589453,-0.9274254937031046,0.2884255547382608,1.4619997787475594,16.19721715163016,-42.5446686620006,0.6079255242206832,5,0.6149997711181641,0.23000001907348633,-1.1600000858306885,-1.6550002098083496,-1.3400001525878906,2,-0.055555542176286554,1.3636345621275145,12.109999656677244,-1.2962960346572316,12.979999542236328,1.196075351456884,12.229999542236328,-0.055555542176286554
9390,2010-05-06,11.300000190734865,11.949999809265135,10.289999961853027,11.760000228881836,9797200.0,-0.048821541929197854,2.9523843583639144,6.5714577656677164,42.71844606258399,59.98910344538361,1.266502338620045,0.8279812456044748,-0.10807085080006296,-0.6390197707467937,21.018491540060953,1.6599998474121076,0.6730755576395637,-0.9064999103546132,-2.098530882074593,0.28553106136536677,-1.5025153962146032,-0.3104844244946232,1.9743196914672847,36.330946974673815,-19.622629915333803,0.5960154858599896,5,0.5149998664855939,0.5299997329711896,-0.5800001621246356,-1.0750002861022967,-0.6500005722045916,3,-0.069911499868891,1.1276626828723901,11.880000114440918,1.3636345621275145,12.109999656677244,-1.2962960346572316,12.979999542236328,-0.069911499868891
9391,2010-05-07,11.010000228881836,11.470000267028807,10.630000114440918,11.289999961853027,9364800.0,-0.025663713005138478,1.624999068677934,0.608695021198522,41.35338224559482,56.5922421359231,1.4048070225066631,1.1725872788294698,0.2172732738794778,-0.3303687847213297,22.590432201369136,0.8400001525878888,0.6271508132755468,-1.1929998874664314,-2.399283351141685,0.013283576208822367,-1.7961416193040574,-0.5898581556288054,2.0852604580993663,25.89929266861082,-28.71536937243041,0.6031417318376266,5,0.7799997329711914,0.8199996948242188,-0.27250027656555176,-0.7850003242492676,0.7600002288818359,4,-0.08810174812569649,2.9523843583639144,11.300000190734865,1.1276626828723901,11.880000114440918,1.3636345621275145,12.109999656677244,-0.08810174812569649
9392,2010-05-10,11.869999885559082,11.890000343322756,11.520000457763672,11.710000038146973,7146600.0,0.07811077554941948,2.699984741269097,-0.5714285714285714,47.73868937338317,55.00656235338063,0.3933481212789971,0.3693273912650472,-0.5953707131365711,-1.177544553441635,23.246520480612688,0.8800001144409197,0.4787681633935339,-0.3570002079010006,-1.5132390804834852,0.799238664681484,-0.9351196441922429,0.22111922839024167,1.056945157914429,61.003854464152894,7.865566939940294,0.5781194362912426,5,-0.19000005722045898,-0.039999961853027344,-1.0874998569488525,-1.6449999809265137,-0.11999988555908203,0,-0.16259480402555015,1.624999068677934,11.010000228881836,2.9523843583639144,11.300000190734865,1.1276626828723901,11.880000114440918,-0.16259480402555015
9393,2010-05-11,11.65999984741211,11.960000038146973,11.399999618530273,11.609999656677244,5995600.0,-0.01769166303046532,-1.3829791551261994,0.3125014901175516,45.76546816404941,52.410982517057604,0.5095738355969797,0.6297284077025829,-0.3523740396822532,-0.9562905868695211,23.94398091626247,0.5600004196166992,0.34767407340479295,-0.5785002231597893,-1.7055695664482382,0.5485691201286595,-1.1420348948040129,-0.014965551515565778,1.1087284911641717,73.65592142132364,21.662135834984596,0.5635346716442243,5,0.019999980926513672,0.1700000762939453,-0.7324998378753662,-1.434999942779541,0.10000038146972656,1,-0.15265864118911243,2.699984741269097,11.869999885559082,1.624999068677934,11.010000228881836,2.9523843583639144,11.300000190734865,-0.15265864118911243
9394,2010-05-12,12.1899995803833,12.210000038146973,11.75,11.75,5402900.0,0.04545452314811338,-1.0909112583527862,8.799958038489835,42.48703809789542,49.15685447824498,-0.08764699100070672,0.09598643932727313,-0.8489857530738565,-1.4737562727392177,22.94162744603345,0.5500001907348633,0.1926670172265581,-0.04300045967102051,-1.1698797296077803,1.0838788102657393,-0.6064400946394013,0.5204391752973603,0.4300050555895858,98.95830953286848,48.79182130641839,0.5634396349683802,5,-0.5099997520446777,-0.3599996566772461,-1.1849992275238037,-1.9549994468688965,-0.3899993896484357,2,-0.15668580091551154,-1.3829791551261994,11.65999984741211,2.699984741269097,11.869999885559082,1.624999068677934,11.010000228881836,-0.15668580091551154
9395,2010-05-13,11.729999542236328,12.279999732971193,11.68000030517578,12.029999732971193,5664700.0,-0.03773585348495212,-2.0000071525812384,-0.6818192655400335,40.261859356265006,46.872090892775965,0.24617672225460296,0.5478457901367086,-0.35799790270540655,-0.999139344629743,21.735984355141447,0.5999994277954137,0.09481165395546753,-0.48000049591064453,-1.6291329542489308,0.6691319624276417,-1.0545667250797877,0.0945657332584986,0.7502048132893666,66.66664740051434,18.87976525407997,0.5745662291691431,5,-0.04999971389770508,0.10000038146972656,-0.669999361038208,-1.4399995803833008,-0.12999916076660156,3,-0.10144924354842955,-1.0909112583527862,12.1899995803833,-1.3829791551261994,11.65999984741211,2.699984741269097,11.869999885559082,-0.10144924354842955
9396,2010-05-14,11.1899995803833,11.5600004196167,10.880000114440918,11.5600004196167,8097400.0,-0.04603580417106101,2.6756689881280704,1.2333353466444918,35.239557300437696,43.355983624132904,0.6963692406016211,1.0752413669010004,0.20606441057888247,-0.448472193091094,21.638168211037453,0.8499994277954102,-0.048600152246908834,-0.977000427246093,-2.2124608453649497,0.2584599908727636,-1.5947306363055205,-0.3592702181866656,1.1587925115220337,22.142825029325465,-20.33844552976481,0.6177302090594281,5,0.3950004577636719,0.6400003433227539,-0.12999939918518066,-0.8999996185302734,0.1400003433227539,4,-0.04825737105474759,-2.0000071525812384,11.729999542236328,-1.0909112583527862,12.1899995803833,-1.3829791551261994,11.65999984741211,-0.04825737105474759
9397,2010-05-17,11.31999969482422,11.380000114440918,10.8100004196167,11.15999984741211,6095800.0,0.011617526301682446,3.071416407245182,-0.4324310391933528,39.50818846860504,42.420195956690726,0.34211196432345936,0.9456840844728571,0.09762008454058879,-0.5718907009103571,22.392916375814032,0.5699996948242188,-0.22544376035465064,-0.8165002822875955,-2.1055519325700107,0.47255136799481967,-1.461026107428804,-0.17197445714638704,0.9600000381469727,34.69384445110511,-6.438090737614715,0.644525825141208,5,-0.03499984741211115,0.5100002288818342,-0.2799994945526141,-1.0299997329711932,-0.039999961853027344,0,0.03975271864584973,2.6756689881280704,11.1899995803833,-2.0000071525812384,11.729999542236328,-1.0909112583527862,12.1899995803833,0.03975271864584973
9398,2010-05-18,10.84000015258789,11.56999969482422,10.800000190734863,11.479999542236328,9945000.0,-0.042402787559773336,-1.1388895511633563,-3.9999999999999556,36.85014695192329,41.32475289119309,0.6962333369912432,1.3948098700380367,0.5962988568615142,-0.09138701004458127,22.863223997520954,0.7699995040893572,-0.3421081774792203,-1.231499814987183,-2.644913507460455,0.1819138774860889,-1.938206661223818,-0.5247929687505479,1.3205995941162119,2.7027009611493553,-35.959448954036425,0.7067068462366358,5,0.44499969482421875,0.9899997711181641,0.20000004768371582,-0.5500001907348633,-0.07999992370605469,1,0.08394832422533316,3.071416407245182,11.31999969482422,2.6756689881280704,11.1899995803833,-2.0000071525812384,11.729999542236328,0.08394832422533316
9399,2010-05-19,10.899999618530273,11.1899995803833,10.600000381469727,10.760000228881836,6453100.0,0.005535006005332743,-1.565219013815866,-0.21874925494122976,36.06810594763738,40.58582621175458,0.5393166289549338,1.3006860037045627,0.550258109664103,-0.1511670005134249,22.950629975331005,0.5899991989135742,-0.5723422270870238,-1.1075003147125244,-2.613137261271003,0.39813663184595427,-1.8603187879917638,-0.35468184143328507,1.148364141082764,17.85710433711944,-20.346845588480033,0.7528184732792395,5,0.5400004386901855,0.9300003051757812,0.140000581741333,-0.6099996566772461,-0.25999927520751953,2,0.07889914132561437,-1.1388895511633563,10.84000015258789,3.071416407245182,11.31999969482422,2.6756689881280704,11.1899995803833,0.07889914132561437
9400,2010-05-20,10.539999961853027,10.920000076293944,10.229999542236328,10.520000457763672,12163300.0,-0.03302749259414994,-1.2999966621473142,0.1428542234332425,36.69291149373241,40.067996128214304,0.8718582180235828,1.541233425152777,0.9177420249366719,0.2068013042125969,21.846855306577154,0.6900005340576154,-0.6532782292663768,-1.3414999485015873,-2.8972198662891913,0.21421996928601672,-2.11935990739539,-0.5636399896077844,1.4028619698944098,23.134357038542642,-18.557300071886527,0.7778599588938023,5,0.7149996757507324,1.2599997520446777,0.8450000286102295,0.09499979019165039,0.23999977111816584,3,0.11954461417856765,-1.565219013815866,10.899999618530273,-1.1388895511633563,10.84000015258789,3.071416407245182,11.31999969482422,0.11954461417856765
9401,2010-05-21,10.859999656677246,11.09000015258789,10.130000114440918,10.239999771118164,9116400.0,0.030360502465121453,-1.2857165563695854,31.000762958371084,32.09458713856816,38.329762546568205,0.590433735855294,1.116219854184564,0.616514060158952,-0.11243154701113944,20.567085546481053,0.9600000381469727,-0.7101050109792446,-0.9185002326965339,-2.4574032106937604,0.6204027453006926,-1.687951721695148,-0.14904874369791976,0.9458332839093018,50.69442742768126,12.315040716702669,0.7694514889986136,5,0.3450002670288086,0.8900003433227539,0.570000410079956,-0.17999982833862305,-0.9099998474121094,4,0.06814003206137231,-1.2999966621473142,10.539999961853027,-1.565219013815866,10.899999618530273,-1.1388895511633563,10.84000015258789,0.06814003206137231
9402,2010-05-24,10.710000038146973,10.979999542236328,10.539999961853027,10.649999618530273,5741200.0,-0.013812120006656436,-2.142857142857143,0.09677488821242945,36.53845730617661,37.30453911791567,0.6242273479601437,1.1362417496008845,0.7894098815183774,0.038109145142950496,18.853847810512985,0.4399995803833008,-0.7037383225367364,-0.9489998340606682,-2.42575157415782,0.5277519060364835,-1.687375704109245,-0.2106239640120915,0.9282496198250119,40.27778421655296,-1.290808998338349,0.7383758700485762,5,0.49499988555908203,1.0399999618530273,0.7200000286102295,-0.03000020980834961,-0.9600000381469727,0,0.057889811704086025,-1.2857165563695854,10.859999656677246,-1.2999966621473142,10.539999961853027,-1.565219013815866,10.899999618530273,0.057889811704086025
9403,2010-05-25,10.720000267028807,10.739999771118164,10.170000076293944,10.210000038146973,6657900.0,0.000933728183586835,1.0727290382094545,8.499944369387238,38.35340965540167,36.8452470687497,0.5217314475313017,1.031036866713178,0.812565511580603,0.027595923049078763,18.166158425730693,0.5699996948242205,-0.6641038001927893,-0.8449995994567896,-2.308830037042405,0.6188308381288259,-1.5769148182495965,-0.11308438066398274,0.7674244365900709,55.660419796849105,10.432972543688031,0.7319152187928076,5,0.48499965667724787,1.0299997329711932,0.7099997997283953,-0.04000043869018377,-1.1700000762939435,1,0.05223875485010576,-2.142857142857143,10.710000038146973,-1.2857165563695854,10.859999656677246,-1.2999966621473142,10.539999961853027,0.05223875485010576
9404,2010-05-26,10.720000267028807,11.130000114440918,10.649999618530273,10.84000015258789,7154800.0,0.0,-2.692294713367152,-0.2352937876560983,43.40908834756762,37.19493917889443,0.325514810808226,0.934007830370378,0.8325426566007224,0.02771642239589589,17.707930535243136,0.48000049591064453,-0.7319087322682023,-0.7529995918273951,-2.1844520052714387,0.6784528216166485,-1.468725798549416,-0.037273385105374146,0.6316819776722742,59.000015258788885,12.124776917760109,0.7157262067220215,5,0.12999963760376154,1.0299997329711932,0.7099997997283953,-0.04000043869018377,-1.2400007247924787,2,0.0037313396321505543,1.0727290382094545,10.720000267028807,-2.142857142857143,10.710000038146973,-1.2857165563695854,10.859999656677246,0.0037313396321505543
9405,2010-05-27,11.31999969482422,11.31999969482422,10.949999809265137,11.029999732971193,5253700.0,0.055970094482256094,1.551723684340349,-2.416668653490018,53.29086679125861,39.20064023343009,-0.37856990414337055,0.23749796935276635,0.2502329225736606,-0.5723447674417894,17.125110969668647,0.5999994277954137,-0.7600423529974307,-0.08400015830993546,-1.394337697217411,1.2263373805975402,-0.7391689277636733,0.5711686111438024,-1.1899995803833026,100.0,48.38652224755184,0.655168769453738,5,-0.46999979019165217,0.4300003051757795,0.1750004291534406,-0.6149997711181658,-1.8299999237060565,3,-0.060070615709678754,-2.692294713367152,10.720000267028807,1.0727290382094545,10.720000267028807,-2.142857142857143,10.710000038146973,-0.060070615709678754
9406,2010-05-28,10.979999542236328,11.390000343322756,10.81999969482422,11.31999969482422,4614200.0,-0.030035349978264514,1.3749955296651246,-1.172414473489501,39.379464945165985,39.186337619714635,-0.07989246107488768,0.504938130768366,0.6078828208690403,-0.23502277355710355,16.99174402663485,0.5700006484985352,-0.8215248365737651,-0.36150031089782786,-1.6243335490553221,0.9013329272596664,-0.992916929976575,0.2699163081809193,-0.8261994361877445,66.39338431581304,15.308115770729941,0.6314166190787471,5,-0.12999963760375977,0.7550005912780762,1.0450005531311035,0.2950005531311035,-1.0499992370605487,4,-0.018214919635998528,1.551723684340349,11.31999969482422,-2.692294713367152,10.720000267028807,1.0727290382094545,10.720000267028807,-0.018214919635998528
9407,2010-06-01,10.529999732971193,11.09000015258789,10.529999732971193,10.880000114440918,5672900.0,-0.040983590894893784,-2.199998910087706,1.0294124246878014,37.246041011463724,39.23032584855246,0.2752014684999633,0.8031573224830755,1.0755029448758222,0.21125168183391807,16.467310328740243,0.5600004196166974,-0.8483720007447957,-0.6890001296997053,-1.7401927607216159,0.3621925013222054,-1.2145964452106615,-0.16340381418874905,-0.3267516174316434,29.50816212147171,-17.948681205868755,0.5255963155109555,6,0.23000049591064275,1.2050004005432111,1.5650002956390363,0.7450003623962385,-0.5500001907348651,1,-0.05508071589878394,1.3749955296651246,10.979999542236328,1.551723684340349,11.31999969482422,-2.692294713367152,10.720000267028807,-0.05508071589878394
9408,2010-06-02,10.899999618530273,10.90999984741211,10.529999732971193,10.68000030517578,4435500.0,0.035137691827336726,2.1666706403134266,-0.6285687816415252,34.89460552814269,39.09993691305305,-0.09542769758282255,0.35611769124292536,0.7132790394290947,-0.16131788246661394,17.00480808647935,0.3800001144409162,-0.7847133510734299,-0.2585002422332767,-1.2300376856617845,0.7130372011952311,-0.7442689639475297,0.22726847948097628,-0.649281413879395,43.023211972817876,1.9949955343104264,0.48576872171425367,6,-0.1399993896484375,0.8100004196166992,1.255000352859497,0.3750004768371582,-0.6700000762939453,2,-0.10550455585110707,-2.199998910087706,10.529999732971193,1.3749955296651246,10.979999542236328,1.551723684340349,11.31999969482422,-0.10550455585110707
9409,2010-06-03,11.220000267028807,11.25,10.920000076293944,11.0,5800700.0,0.02935785868785934,1.3571445601343446,1.00000433489677,43.82567195390401,39.89246585307212,-0.4081879996088542,-0.016721012161820425,0.39300510328438065,-0.48396956545204084,17.969750196773237,0.35000038146972656,-0.7625488339179629,0.09450039863586213,-0.8168194611981399,1.0058202584698641,-0.36115953128113887,0.5501603285528631,-0.9237107768310526,80.23256329731511,40.69397615327436,0.4556599299170009,6,-0.4600000381469709,0.37999963760376154,0.974999666213991,0.09999990463257014,-0.9600000381469709,3,-0.14884135798119547,2.1666706403134266,10.899999618530273,-2.199998910087706,10.529999732971193,1.3749955296651246,10.979999542236328,-0.14884135798119547
9410,2010-06-04,10.510000228881836,11.100000381469727,10.449999809265137,10.880000114440918,6400600.0,-0.06327985929139268,-1.65305963569695,-1.6818156202993801,42.09302763993236,41.00340368655702,0.3320250376585552,0.6651628661803066,1.1070487262627253,0.2121983548320152,17.834143471620376,0.7700004577636701,-0.6941027617488675,-0.5759996414184574,-1.5232480565286917,0.3712487736917769,-1.0496238489735745,-0.10237543386334025,-0.1699623045590819,6.383019736988936,-33.89549383998551,0.4736242075551174,6,0.26999998092651367,1.0899996757507324,1.7724997997283936,0.8999996185302734,0.17999935150146484,4,-0.0980019661479199,1.3571445601343446,11.220000267028807,2.1666706403134266,10.899999618530273,-2.199998910087706,10.529999732971193,-0.0980019661479199
9411,2010-06-07,10.039999961853027,10.75,9.979999542236328,10.600000381469727,9155500.0,-0.04471933937139527,-1.264703036184861,1.5135151157425903,36.20689477988509,40.96656340585797,0.7526223504338709,1.1159842204582695,1.572490730253019,0.6728379380026119,17.89057625668581,0.7700004577636719,-0.6356732570682855,-0.9974998950958245,-2.0541453065885946,0.05914551639694565,-1.5258226008422096,-0.4691771893494394,1.3500003814697283,4.724440786608315,-34.7626121945096,0.5283227057463855,6,0.6449999809265137,1.484999656677246,2.242500066757202,1.4149999618530273,0.3299999237060547,0,-0.05478089569966027,-1.65305963569695,10.510000228881836,1.3571445601343446,11.220000267028807,2.1666706403134266,10.899999618530273,-0.05478089569966027
9412,2010-06-08,9.9399995803833,10.130000114440918,9.619999885559082,10.079999923706056,7709700.0,-0.009960197395386228,3.2499890725147917,0.2500004257471468,39.43661120504829,41.08691913359648,0.8179253354584386,1.1214790114197655,1.6689334986438809,0.7651961882078275,18.833177554349586,0.5100002288818359,-0.558211055327547,-1.0010002613067623,-2.0895607058982186,0.08756018328469395,-1.5452804836024914,-0.4567200390110333,1.421800746917727,19.63188173971246,-23.49573821868618,0.5442802222957283,6,0.5650005340576172,1.4050002098083496,2.4075005054473877,1.515000343322754,0.3100004196166992,1,-0.0010059633430221648,-1.264703036184861,10.039999961853027,-1.65305963569695,10.510000228881836,1.3571445601343446,11.220000267028807,-0.0010059633430221648
9413,2010-06-09,9.880000114440918,10.380000114440918,9.8100004196167,10.170000076293944,5191000.0,-0.006036163830508867,-1.6511653695937119,2.071423219187841,38.028172797756305,40.489039628061896,0.8339375935468016,1.0975604253800668,1.7246048021961098,0.8188834253698722,19.49096142275466,0.5699996948242188,-0.4780613403897931,-0.9719997406005856,-2.1032698891541113,0.15927040795294012,-1.5376348148773484,-0.40636466632382273,1.4121281951904319,15.950933167327705,-29.118549970415074,0.5656350742767632,6,0.625,1.369999885559082,2.4674999713897705,1.5749998092651367,0.050000190734861505,2,0.010121399457197144,3.2499890725147917,9.9399995803833,-1.264703036184861,10.039999961853027,-1.65305963569695,10.510000228881836,0.010121399457197144
9414,2010-06-10,10.279999732971193,10.329999923706056,9.989999771118164,10.100000381469727,5400400.0,0.0404857908802676,1.42857483455436,-0.6206875006166098,46.9767409882197,39.787470094390905,0.4078500134899201,0.5766992875840362,1.3209672676155613,0.42233803749731,20.61655692087607,0.4499998092651385,-0.420823636239847,-0.4765001296997049,-1.442605017932319,0.4896047585329093,-0.959552573816012,0.006552314416602201,0.9452434396972667,44.59456934208749,-3.1153237644692027,0.4830524441163072,6,0.2250003814697248,0.6700000762939435,2.0675003528594953,1.1750001907348615,-0.23999977111816584,3,-0.004863831909887928,-1.6511653695937119,9.880000114440918,3.2499890725147917,9.9399995803833,-1.264703036184861,10.039999961853027,-0.004863831909887928
9415,2010-06-11,10.539999961853027,10.59000015258789,10.020000457763672,10.020000457763672,4931100.0,0.02529185171551429,-1.192308609303102,2.8888965418584776,46.22641848940678,40.54824271041766,0.028576348910922533,0.23502609486945758,1.0625319867495122,0.1636665438276914,21.620356546387008,0.5699996948242188,-0.3716599368786433,-0.1569999217987057,-1.0107001332550478,0.6967002896576364,-0.5838500275268768,0.26985018392946536,0.6210334793310572,81.41592770980623,32.67560149455675,0.42685010572817117,6,-0.10500001907348633,0.4099998474121094,1.7625000476837158,0.9149999618530273,-0.35999965667724787,4,-0.026565439656981216,1.42857483455436,10.279999732971193,-1.6511653695937119,9.880000114440918,3.2499890725147917,9.9399995803833,-0.026565439656981216
9416,2010-06-14,10.649999618530273,10.9399995803833,10.619999885559082,10.739999771118164,3986700.0,0.010436400102026955,-3.2666734483679414,-0.17307738157462785,49.28570925783926,41.88598362668161,-0.1488049767132349,0.08695494389231229,0.9531511049084997,0.05820351116895672,21.38363305209362,0.39999961853027344,-0.3549426699361291,-0.020000267028809304,-0.8416032661068975,0.8016027320492789,-0.4308017665678534,0.3908012325102348,0.44939248042881097,78.03030084096754,27.053800715658284,0.41080149953904394,6,-0.21499967575073242,0.3000001907348633,1.1725003719329834,0.8050003051757812,-0.8799991607666016,0,0.003755865097256006,-1.192308609303102,10.539999961853027,1.42857483455436,10.279999732971193,-1.6511653695937119,9.880000114440918,0.003755865097256006
9417,2010-06-15,11.770000457763672,11.81999969482422,10.729999542236328,10.880000114440918,12406700.0,0.1051644018169422,1.2020231405977673,-9.888875937778154,59.88700666440493,44.662917086266305,-1.2006782491384094,-1.051516181224784,-0.16061843192647984,-1.0511809225264575,20.83711975412353,1.170000076293947,-0.41336629978553674,1.0775005340576165,0.161700505216535,1.993300562898698,0.6196005196370749,1.535400548478158,-2.15000057220459,97.51247487114708,45.18163105234818,0.45790001442054096,6,-1.0500006675720215,-0.8200006484985352,0.03999948501586914,-0.2800006866455078,-1.630000114440918,1,-0.11894651807605738,-3.2666734483679414,10.649999618530273,-1.192308609303102,10.539999961853027,1.42857483455436,10.279999732971193,-0.11894651807605738
9418,2010-06-16,11.75,11.93000030517578,11.34000015258789,11.640000343322756,6495100.0,-0.0016992741704168202,1.5106375207728524,0.12359507218454356,59.662284835095804,46.42254073973206,-1.1705178870751318,-1.0117165086797932,-0.13416821628458742,-1.009874590202955,20.669736225178188,0.5900001525878888,-0.3739296250878006,1.0120000839233398,-0.01796375280993523,2.041963920656615,0.4970181655567014,1.5269820022899783,-2.0860001182556154,90.72163630804269,37.613665320587344,0.5149819183666378,6,-0.9749999046325684,-0.8000001907348633,0.004999876022338867,-0.25,-1.6000003814697266,2,-0.12765957446808507,1.2020231405977673,11.770000457763672,-3.2666734483679414,10.649999618530273,-1.192308609303102,10.539999961853027,-0.12765957446808507
9419,2010-06-17,11.760000228881836,11.9399995803833,11.40999984741211,11.93000030517578,6637000.0,0.0008510833090924486,4.578984881643143,-1.5454600625959185,54.641354200953984,47.81679924651223,-1.2246485996977903,-1.005538658361825,-0.14262756617608474,-1.0006895584526596,20.24312909161786,0.5299997329711914,-0.2812575787443521,0.979000282287597,-0.146791306533391,2.104791871108585,0.41610448787710297,1.541896076698091,-2.0053603302001957,90.625029491895,41.65376858664716,0.5628957944104943,6,-0.9800004959106445,-0.8100004196166992,-0.00500035285949707,-0.18500041961669922,-1.119999885559082,3,-0.1556122353817383,1.5106375207728524,11.75,1.2020231405977673,11.770000457763672,-3.2666734483679414,10.649999618530273,-0.1556122353817383
9420,2010-06-18,11.800000190734865,11.920000076293945,11.699999809265135,11.8100004196167,4269300.0,0.003401357234227964,-1.095230742681701,0.05882484937561426,59.23423844298547,50.37539298685672,-1.1872730427963258,-0.9974419504937551,-0.16576063146512077,-1.0244299911323989,19.347662912374265,0.22000026702881037,-0.19966124866894042,0.9560002326965353,-0.2510912963852139,2.1630917617782845,0.35245446815565984,1.5595459972374108,-1.9142387111511248,89.3939831806492,40.865646817728546,0.6035457645408749,6,-1.0200004577636737,-0.8500003814697283,-0.04500031471252619,-0.0900001525878924,-1.300000190734865,4,-0.1491525593587495,4.578984881643143,11.760000228881836,1.5106375207728524,11.75,1.2020231405977673,11.770000457763672,-0.1491525593587495
9421,2010-06-21,11.600000381469727,12.0600004196167,11.489999771118164,12.010000228881836,3704400.0,-0.016949136104436158,1.2352956576048948,40.99904634751825,62.7684996250172,52.96782503351994,-0.8299992880588078,-0.7791057705594291,0.051708849203800256,-0.8114039781795164,18.610640345041425,0.5700006484985352,-0.19354371472749143,0.7190003871917732,-0.5346244962013422,1.9726252705848886,0.09218794549521547,1.3458128288883309,-1.5909846158380123,65.41355378253515,13.881168625980536,0.6268124416965575,6,-0.6649999618530273,-0.7600002288818359,0.1549994945526123,0.1099996566772461,-1.390000343322754,0,-0.12241379565489563,-1.095230742681701,11.800000190734865,4.578984881643143,11.760000228881836,1.5106375207728524,11.75,-0.12241379565489563
9422,2010-06-22,11.329999923706055,11.859999656677244,11.289999961853027,11.670000076293945,4679500.0,-0.02327590076591557,-1.7142837680119443,0.829268973473888,55.256724799576936,54.882108589277784,-0.3822944066224494,-0.48514872720054214,0.3264079671743758,-0.5175203998002367,17.818201749157897,0.569999694824217,-0.12813249631423318,0.4179999351501458,-0.8484183762986781,1.6844182465989697,-0.21520922057426617,1.0512090908745577,-1.1569053857555414,5.194797152354955,-45.45532018251926,0.6332091557244117,6,-0.30499982833862305,-0.48999977111816406,0.377500057220459,0.38000011444091797,-0.26000022888183416,1,-0.13768750895384874,1.2352956576048948,11.600000381469727,-1.095230742681701,11.800000190734865,4.578984881643143,11.760000228881836,-0.13768750895384874
9423,2010-06-23,11.279999732971193,11.43000030517578,10.93000030517578,11.359999656677244,6623300.0,-0.0044130795297046,3.545429324455615,0.23529378765608353,50.78533299447123,55.305285478861286,-0.1260783791701261,-0.4121761675632385,0.3793331721120463,-0.4412903047447312,16.72125086735388,0.5,0.017239566611552348,0.3399997711181655,-0.9332887860564831,1.613288328292814,-0.2966445074691588,0.9766440497054898,-0.9559527244873856,30.973397553024128,-15.276491677042841,0.6366442785873243,6,-0.23999929428100764,-0.43999958038330256,0.27750015258788885,0.4300003051757795,-0.5199995040893572,2,-0.10106377807051237,-1.7142837680119443,11.329999923706055,1.2352956576048948,11.600000381469727,-1.095230742681701,11.800000190734865,-0.10106377807051237
9424,2010-06-24,10.760000228881836,11.18000030517578,10.670000076293944,11.140000343322754,6320100.0,-0.046099247907729124,1.2173921156019203,4.750005960470373,53.44352515755325,56.10718621976645,0.5243059333895417,0.11697083907845851,0.8682285705244421,0.09739147542374482,16.4749818977342,0.6099996566772496,0.14598654552486323,-0.18199973106384348,-1.4539582581931931,1.0899587960655062,-0.8179789946285183,0.45397953250083134,-0.29707694750739755,6.474829522181961,-42.96656727040819,0.6359792635646744,6,0.5799999237060547,0.07999992370605469,0.7974996566772461,0.9499998092651367,0.48999977111816406,3,-0.05669150533233336,3.545429324455615,11.279999732971193,-1.7142837680119443,11.329999923706055,1.2352956576048948,11.600000381469727,-0.05669150533233336
9425,2010-06-25,10.640000343322754,10.859999656677246,10.300000190734863,10.859999656677246,8100000.0,-0.011152405483875416,4.090920125191819,0.5789453871038175,59.146345363777236,57.202812453759556,0.7375431634882439,0.19332679413155773,0.9586348329702759,0.2330107683789464,16.747255790341924,0.5599994659423828,0.29618351013455246,-0.26799964904785156,-1.5337528355129617,0.9977535374172586,-0.9008762422804057,0.3648769441847026,1.4200000762939453,19.318187975685642,-34.30158451923502,0.6328765932325549,6,0.5399999618530273,0.19999980926513672,0.9949996471405029,1.0699996948242188,0.4099998474121094,4,0.0,1.2173921156019203,10.760000228881836,3.545429324455615,11.279999732971193,-1.7142837680119443,11.329999923706055,0.0
9426,2010-06-28,10.779999732971193,11.119999885559082,10.520000457763672,10.579999923706056,5539100.0,0.013157836948407331,-2.750011175914819,-0.9090928794985391,62.65060587049791,57.50987903221433,0.6905413569694137,0.039606306355205234,0.7945717582245155,0.11247753869932176,16.683279415186835,0.5999994277954102,0.3837995936419656,-0.11800026893615545,-1.384518330229147,1.1485177923568362,-0.7512592995826513,0.5152587617103404,1.2448006820678685,30.769211959080174,-26.028269896268846,0.6332590306464957,6,0.40000057220458807,0.06000041961669744,0.7474999427795392,0.9300003051757795,0.3299999237060529,0,-0.025974001846660433,4.090920125191819,10.640000343322754,1.2173921156019203,10.760000228881836,3.545429324455615,11.279999732971193,-0.025974001846660433
9427,2010-06-29,9.949999809265137,10.489999771118164,9.859999656677246,10.489999771118164,7750000.0,-0.07699442896714159,1.3333339220212246,-2.700002384188065,50.855741958590485,56.531374268158196,1.3803869089023664,0.8684521574566357,1.5942357309876876,0.9660967724521825,16.5163564703475,0.9200000762939471,0.44219796786778254,-0.9190001964569099,-2.246108899397589,0.40810850648376906,-1.5825545479272503,-0.2554458449865695,2.0403046012878416,5.7324914275648275,-53.908926303245025,0.6635543514703396,6,1.010000228881836,0.8900003433227539,1.5275001525878906,1.760000228881836,1.1999998092651367,1,0.026130676770438788,-2.750011175914819,10.779999732971193,4.090920125191819,10.640000343322754,1.2173921156019203,10.760000228881836,0.026130676770438788
9428,2010-06-30,9.75,10.210000038146973,9.699999809265137,9.9399995803833,5766700.0,-0.020100483728542673,-2.517243420468484,0.3518510996395464,43.18766470186892,55.25874210159318,1.4157311359002982,1.0307252596264824,1.7541801477993104,1.1851202384061956,16.404272052351686,0.5100002288818359,0.4746330885821006,-1.0615000247955315,-2.4794940304565483,0.3564939808654852,-1.770497027626039,-0.35250302196502403,2.1550922203979486,3.378390133855882,-55.763560690943486,0.708997002830508,6,1.130000114440918,1.0900001525878906,1.7274999618530273,1.9600000381469727,1.0900001525878906,2,0.13538458408453535,1.3333339220212246,9.949999809265137,-2.750011175914819,10.779999732971193,4.090920125191819,10.640000343322754,0.13538458408453535
9429,2010-07-01,9.550000190734863,9.859999656677246,9.25,9.720000267028807,9641300.0,-0.020512800950270416,1.7111164799579535,0.894739219691903,37.07572074622653,52.79668457973108,1.4184389553054206,1.158599981648596,1.9096851783176838,1.4039722076277652,17.140221653660884,0.6099996566772461,0.3442182151386497,-1.1779998302459713,-2.688379539989258,0.3323798794973154,-1.9331896851176147,-0.42280997537432796,2.222786484995117,16.042791930180837,-38.61765718434036,0.7551898548716434,7,1.1050000190734863,1.1050000190734863,1.927499771118164,2.1599998474121094,1.3400001525878906,3,0.1267015721445619,-2.517243420468484,9.75,1.3333339220212246,9.949999809265137,-2.750011175914819,10.779999732971193,0.1267015721445619
9430,2010-07-02,9.479999542236328,9.640000343322754,9.289999961853027,9.600000381469727,4724100.0,-0.007329910691148189,2.4999904632932157,0.7058869728146917,34.56464652158074,49.66292312379369,1.2569173834502916,1.2094902630517481,1.90509087421146,1.4914916610401576,17.262810623941633,0.35000038146972656,0.20123955917338776,-1.1965004444122318,-2.8052174118308137,0.41221652300635014,-2.0008589281215237,-0.39214196070293994,2.0909641994352537,12.299441514006519,-37.777103643675545,0.8043584837092912,7,1.075000286102295,1.1750006675720215,1.820000410079956,2.2300004959106445,0.9700002670288086,4,0.1867089180624717,1.7111164799579535,9.550000190734863,-2.517243420468484,9.75,1.3333339220212246,9.949999809265137,0.1867089180624717
9431,2010-07-06,9.489999771118164,9.90999984741211,9.359999656677246,9.640000343322754,4882900.0,0.0010548765152658124,-1.6829225176022349,1.249996026384805,7.462678600404928,44.35247354610791,1.023801469135389,1.2186537190574747,1.8235872299501672,1.4986075569430408,16.631781220173803,0.5500001907348633,0.08000681450465308,-1.159000205993653,-2.831085843776963,0.5130854317896567,-1.995043024885307,-0.32295738710199906,1.8952868712196906,19.35482382401937,-23.70017991336259,0.8360428188916548,7,0.8500003814697266,1.1650004386901855,1.8100001811981201,2.260000228881836,0.3900003433227539,1,0.16438360982519717,2.4999904632932157,9.479999542236328,1.7111164799579535,9.550000190734863,-2.517243420468484,9.75,0.16438360982519717
9432,2010-07-07,9.93000030517578,9.949999809265137,9.460000038146973,9.539999961853027,5974800.0,0.04636465170386117,1.279072140026215,-2.5999923706345607,20.645169824763926,41.003566527251536,0.40714193378186536,0.8199024811757276,1.3099190439958388,1.072707312304365,15.545729628379268,0.48999977111816406,-0.07203895590860832,-0.7184997081756617,-2.391483696634827,0.9544842802835038,-1.5549917024052444,0.11799228605392109,1.2844634057750461,70.8333623078121,32.41129890066007,0.8364919942295823,7,0.28499984741211115,0.7249999046325701,1.3624997138977069,1.8199996948242205,-0.36999988555908025,2,0.11883175380029143,-1.6829225176022349,9.489999771118164,2.4999904632932157,9.479999542236328,1.7111164799579535,9.550000190734863,0.11883175380029143
9433,2010-07-08,9.979999542236328,10.100000381469727,9.8100004196167,10.0600004196167,5820000.0,0.005035169740577716,2.624981373641766,-0.20513027424225844,21.65603451208318,37.47162312219932,0.1713659879681444,0.8198112211831905,1.2014332436930566,1.035805210888764,14.796067165372362,0.28999996185302734,-0.23889307363713463,-0.6735004425048832,-2.3373867659733776,0.9903858809636112,-1.5054436042391295,0.15844271922936315,1.0773070718384314,85.88226054370631,51.830212964855804,0.831943161734247,7,0.2050004005432129,0.6750006675720215,1.267500638961792,1.7700004577636719,-0.36999988555908203,3,0.11723448195988295,1.279072140026215,9.93000030517578,-1.6829225176022349,9.489999771118164,2.4999904632932157,9.479999542236328,0.11723448195988295
9434,2010-07-09,10.229999542236328,10.239999771118164,9.890000343322754,10.029999732971193,3003100.0,0.025050101349401332,2.1818091179823744,-2.499970198004436,26.567150497519165,33.851712581503975,-0.1807261349652407,0.5964537634937788,0.8959353516709285,0.7955392414689513,13.907945326338197,0.34999942779541016,-0.3534803768328878,-0.42100043296813894,-2.0873980129084586,1.2453971469721807,-1.2541992229382988,0.4121983570020209,0.682722542712451,98.94734411688235,68.92574284939147,0.8331987899701598,7,-0.04499959945678711,0.4250006675720215,1.0050005912780762,1.5200004577636719,-0.7299995422363281,4,0.059628605830632564,2.624981373641766,9.979999542236328,1.279072140026215,9.93000030517578,-1.6829225176022349,9.489999771118164,0.059628605830632564
9435,2010-07-12,10.260000228881836,10.399999618530273,10.079999923706056,10.1899995803833,3625300.0,0.002932618571647616,-1.206894737361362,0.3500035762821002,28.930817232833277,30.105069399541236,-0.302063681445615,0.5738207367285746,0.8051278480157702,0.7774619157532907,13.384302667241736,0.319999694824217,-0.4521737405921087,-0.3769997596740726,-2.0520063773944948,1.2980068580463495,-1.2145030685342846,0.46050354918613934,0.5197040892710412,86.53851973234762,58.47417302323769,0.8375033088602115,7,-0.3900003433227539,0.39499998092651367,0.9199998378753662,1.489999771118164,-0.5600004196166992,0,0.061403518556215175,2.1818091179823744,10.229999542236328,2.624981373641766,9.979999542236328,1.279072140026215,9.93000030517578,0.061403518556215175
9436,2010-07-13,10.6899995803833,10.739999771118164,10.369999885559082,10.460000038146973,4307300.0,0.04191026724258928,1.2424240672774036,3.2856773068486804,40.41915423915474,28.94544854182616,-0.8338615776650471,0.15491426706213396,0.33321643622003627,0.36248640894659445,13.266890891237736,0.4799995422363281,-0.5219057360704724,0.0509995937347405,-1.624167893331693,1.726167080801174,-0.7865841497984754,0.8885833372679564,-1.4399995803833008,96.09373428392828,62.44581994618231,0.8375837435332167,7,-0.6949996948242188,-0.03499937057495117,0.5000004768371582,1.0600004196166992,-0.8299999237060547,1,-0.022450868151442815,-1.206894737361362,10.260000228881836,2.1818091179823744,10.229999542236328,2.624981373641766,9.979999542236328,-0.022450868151442815
9437,2010-07-14,10.369999885559082,10.90999984741211,10.300000190734863,10.770000457763672,8611800.0,-0.029934490868590347,-1.2592581472932425,-1.7391363839915082,37.39611946875302,28.301943515924393,-0.5006703963042103,0.3843579028597759,0.5825430696233198,0.69420498515397,13.649640091068099,0.6099996566772461,-0.6186080898632014,-0.19900007247924734,-1.7900661123145376,1.392065967356043,-0.9945330923968925,0.5965329474383978,-1.0901998901367183,50.90906884058285,16.223780799959528,0.7955330199176452,7,-0.28999996185302734,0.2850003242492676,0.7349998950958252,1.304999828338623,-0.6899995803833026,2,-0.047251666010191706,1.2424240672774036,10.6899995803833,-1.206894737361362,10.260000228881836,2.1818091179823744,10.229999542236328,-0.047251666010191706
9438,2010-07-15,10.25,10.40999984741211,10.0,10.3100004196167,6784300.0,-0.011571830943430395,2.1538537719758355,0.15000083446383314,42.056068935520905,28.855315536957097,-0.33781126525582117,0.40709146128418894,0.6570653468442558,0.8258239412121178,14.072976349741994,0.4099998474121094,-0.7523461307455133,-0.24399995803833008,-1.7391910427405577,1.2511911266638975,-0.9915955003894439,0.5035955843127837,-0.9049920104980469,35.294101147495155,-2.8373613128187927,0.747595542351114,7,-0.15000009536743164,0.4050002098083496,0.6749999523162842,1.244999885559082,-0.7600002288818359,3,-0.06731703223251717,-1.2592581472932425,10.369999885559082,1.2424240672774036,10.6899995803833,-1.206894737361362,10.260000228881836,-0.06731703223251717
9439,2010-07-16,9.93000030517578,10.170000076293944,9.880000114440918,10.15999984741211,5577700.0,-0.031219482421875222,1.3199996948242374,3.8332988953350053,39.58943887854575,29.4136257988421,0.046667670398685246,0.6144666845429096,0.9343460662466523,1.1620867364174305,14.571282075084449,0.36999988555908203,-0.7900117586155364,-0.4724996566772486,-1.8617044076456342,0.916705094291137,-1.1671020321614414,0.2221027188069442,-0.5223926413574205,4.854388708492994,-34.1838797275707,0.6946023754841931,7,0.20499944686889826,0.7249999046325701,0.9474997520446795,1.5649995803833026,-0.46000003814697266,4,-0.03222564336999467,2.1538537719758355,10.25,-1.2592581472932425,10.369999885559082,1.2424240672774036,10.6899995803833,-0.03222564336999467
9440,2010-07-19,10.039999961853027,10.15999984741211,9.859999656677246,9.970000267028807,3404600.0,0.011077507884860172,-1.06896030096551,-0.30434710497073164,39.05325510568576,32.92368985498441,0.027332095324016592,0.3856226940523282,0.8007228588142787,1.0637261111912082,15.107816806104921,0.3000001907348633,-0.7727085507891971,-0.27449998855590785,-1.504861173055028,0.9558611959432124,-0.889680580805468,0.3406806036936523,-0.572296610690918,17.142883093173964,-21.99368123540401,0.6151805922495603,7,0.14499998092651367,0.6150002479553223,0.6875,1.4549999237060547,-0.880000114440918,0,-0.05378485696262514,1.3199996948242374,9.93000030517578,2.1538537719758355,10.25,-1.2592581472932425,10.369999885559082,-0.05378485696262514
9441,2010-07-20,10.18000030517578,10.1899995803833,9.59000015258789,9.720000267028807,4498400.0,0.01394425735604421,1.5000049670683184,6.571457765667408,54.275102821351915,36.66034907682752,-0.00502732263326422,0.1410148299717946,0.6475877104048848,0.9354986957505655,16.18644094967832,0.5999994277954102,-0.7044327487329856,-0.0634996414184581,-1.1351687621933841,1.008169479356468,-0.5993342018059202,0.47233491896900404,-0.6546050941636707,44.6969915903244,1.2798877067481556,0.5358345603874627,7,0.06999969482422053,0.47499990463257014,0.5124995708465594,1.3149995803833026,-0.860000610351559,1,-0.047151324314459786,-1.06896030096551,10.039999961853027,1.3199996948242374,9.93000030517578,2.1538537719758355,10.25,-0.047151324314459786
9442,2010-07-21,9.770000457763672,10.350000381469727,9.699999809265137,10.350000381469727,6076200.0,-0.04027503291956214,1.241381578298316,-1.2608692947993656,50.3448355240441,39.84799363371207,0.4245340528777959,0.4512888928898793,1.0116931063775674,1.3556455483624603,17.25104579394666,0.6500005722045898,-0.6233334099354764,-0.395499515533448,-1.355466016591425,0.564466985524529,-0.8754827660624365,0.08448373499554052,-0.18922106129556227,21.951264898259197,-25.434520773335628,0.47998325052898855,7,0.4799995422363281,0.8849997520446777,0.922499418258667,1.7249994277954102,-0.7100000381469727,2,0.009211790654733987,1.5000049670683184,10.18000030517578,-1.06896030096551,10.039999961853027,1.3199996948242374,9.93000030517578,0.009211790654733987
9443,2010-07-22,10.140000343322754,10.260000228881836,9.84000015258789,9.949999809265137,5742700.0,0.0378710202889565,-1.0487816224564799,-0.3275871707767843,59.60912396152001,43.519324018601054,0.08897360483047656,-0.008955044071754514,0.6059219208675071,0.9916603450630195,17.8062262627494,0.48999977111816406,-0.4566333646011955,0.03150033950805664,-0.7725492899335631,0.8355499689496764,-0.3705244752127541,0.4335251542288674,-0.5500001907348633,72.36842435482697,20.149730490218985,0.4020248147208099,7,0.1099996566772461,0.5149998664855957,0.6949994564056396,1.3549995422363281,-0.8200006484985334,3,-0.04536489374479036,1.241381578298316,9.770000457763672,1.5000049670683184,10.18000030517578,-1.06896030096551,10.039999961853027,-0.04536489374479036
9444,2010-07-23,10.149999618530273,10.210000038146973,9.90999984741211,10.199999809265137,5801200.0,0.000986121781948901,7.571354613697361,-0.2631581589118105,61.12957557984065,47.0969638349352,0.0742400863552124,-0.0706178140648035,0.5424439218718167,0.9846015329559172,18.010479070758052,0.3000001907348633,-0.3424976304349805,0.07199964523315394,-0.6720320064566803,0.8160312969229881,-0.30001618061176316,0.44401547107807104,-0.5071994781494134,73.68411806484481,15.737783055655044,0.372015825844917,7,0.10000038146972656,0.5050005912780762,0.7125003337860107,1.3450002670288086,-0.8299999237060529,4,-0.06502461795241699,-1.0487816224564799,10.140000343322754,1.241381578298316,9.770000457763672,1.5000049670683184,10.18000030517578,-0.06502461795241699
9445,2010-07-26,10.640000343322754,10.65999984741211,10.09000015258789,10.239999771118164,6272300.0,0.04827593529145702,1.5909101746309384,-7.9999809265864315,66.4756584795475,49.99213097275662,-0.39804800148569974,-0.5909150613171317,0.0183851540243829,0.5015381492741966,17.389454276047527,0.5699996948242188,-0.21584456958405163,0.5620003700256344,-0.1820312816641998,1.3060320217154686,0.1899845441807173,0.9340161958705515,-0.9465122146606433,98.1308869351929,33.844655397289145,0.372015825844917,7,-0.3900003433227539,0.014999866485595703,0.22499942779541016,0.8549995422363281,-1.6600008010864258,0,-0.10996240963734494,7.571354613697361,10.149999618530273,-1.0487816224564799,10.140000343322754,1.241381578298316,9.770000457763672,-0.10996240963734494
9446,2010-07-27,10.5,10.789999961853027,10.369999885559082,10.779999732971193,4990300.0,-0.013157926579449142,1.7999987284350532,-0.6999983310723381,58.93416834182575,52.38524751420915,-0.32165931510401613,-0.4985268779202521,0.13940691116589754,0.6470934824584127,17.30419443981079,0.4200000762939453,-0.11814525663142561,0.4360000133514408,-0.26149627395565034,1.133496300658532,0.08725186969789434,0.7847481570049872,-0.7578514025878889,73.39450263704036,9.525975059494655,0.3487481436535458,7,-0.309999942779541,0.1550002098083496,0.36499977111816406,0.994999885559082,-1.239999771118164,1,-0.12761906215122765,1.5909101746309384,10.640000343322754,7.571354613697361,10.149999618530273,-1.0487816224564799,10.140000343322754,-0.12761906215122765
9447,2010-07-28,10.210000038146973,10.5,10.050000190734863,10.369999885559082,7324900.0,-0.027619043986002567,1.1428558453413018,0.5714285714285678,53.352777542216785,53.64043735939757,-0.06341039684111394,-0.198212059611226,0.40247623117737774,0.9387831028207856,16.4258217394334,0.4499998092651367,-0.04012472928279465,0.13300004005432164,-0.565241368203397,0.8312414483120403,-0.21612066407453767,0.48212074418318096,-0.42113739073486123,38.94736419424041,-21.222135167806307,0.34912070412885915,7,-0.019999980926513672,0.3449997901916504,0.6775002479553223,1.2849998474121094,-0.4200000762939453,2,-0.087169475024241,1.7999987284350532,10.5,1.5909101746309384,10.640000343322754,7.571354613697361,10.149999618530273,-0.087169475024241
9448,2010-07-29,11.06999969482422,11.239999771118164,10.800000190734863,11.100000381469727,22630000.0,0.0842311119945236,1.8387118606525605,0.1875044703526103,60.396044044656534,55.952282377854324,-0.8882721219069527,-1.0058190628121864,-0.4595418603189323,0.08660880998680476,15.509162230729462,1.0299997329711914,-0.015546596472551855,0.9269997119903586,0.11812531614383026,1.735874107836887,0.5225625140670935,1.3314369099136236,-1.236291559412109,87.21803864317246,30.633702457793085,0.40443719792326455,7,-0.6549997329711932,-0.7299995422363299,-0.1374995708465594,0.4250001907348615,-1.0900001525878924,3,-0.18157175525011948,1.1428558453413018,10.210000038146973,1.7999987284350532,10.5,1.5909101746309384,10.640000343322754,-0.18157175525011948
9449,2010-07-30,10.760000228881836,10.880000114440918,10.529999732971193,10.84000015258789,7352500.0,-0.028003565897777305,3.3750089407052206,2.6666030898342226,55.78704000091835,57.81159181065795,-0.5008225529185104,-0.6329744406940492,-0.15713892387677575,0.3998363609975364,13.88208816262967,0.5399999618530273,0.043440963688581746,0.5565002441406257,-0.2466062297329863,1.3596067180142377,0.1549470072038197,0.9580534810774317,-0.8419145953273617,59.66388979047207,6.584823391338951,0.40155323693680633,7,-0.3450002670288086,-0.5150003433227539,0.18000006675720215,0.7349996566772461,-1.119999885559082,4,-0.1338290430693846,1.8387118606525605,11.06999969482422,1.1428558453413018,10.210000038146973,1.7999987284350532,10.5,-0.1338290430693846
9450,2010-08-02,11.25,11.3100004196167,10.960000038146973,11.079999923706056,7572000.0,0.045539011217017755,1.4137881139670097,-2.1250029802350587,56.39270147085816,58.04688054949198,-0.8952822337919759,-1.0367246061124789,-0.6375923677984296,-0.08533059880985583,12.39788578581678,0.5500001907348633,0.10213516878588358,0.9579999923706062,0.10221849659873072,1.8137814881424816,0.5301092444846685,1.385890740256544,-1.2525995181917047,95.2380628001992,45.63375311221945,0.4278907478859373,8,-0.744999885559082,-0.9699997901916504,-0.15999984741210938,0.24499988555908203,-1.9499998092651367,0,-0.17155558268229154,3.3750089407052206,10.760000228881836,1.8387118606525605,11.06999969482422,1.1428558453413018,10.210000038146973,-0.17155558268229154
9451,2010-08-03,11.050000190734863,11.229999542236328,10.949999809265137,11.199999809265137,4883800.0,-0.017777760823567745,1.6666757493188011,-0.882350301248761,57.98122738380614,58.89536853390999,-0.6245755840461467,-0.752439063060935,-0.4404895469208494,0.12206054841136194,11.368327620066673,0.3000001907348633,0.19885531240263887,0.6800001621246334,-0.1520422435715858,1.5120425678208527,0.26397895927652293,1.096021364972744,-0.947591713901895,79.36506494823668,28.68959465035617,0.41602120284810995,8,-0.47499990463256836,-0.7699999809265137,-0.039999961853027344,0.44499969482421875,-1.77000045776367,1,-0.1873303721962083,1.4137881139670097,11.25,3.3750089407052206,10.760000228881836,1.8387118606525605,11.06999969482422,-0.1873303721962083
9452,2010-08-04,11.109999656677246,11.210000038146973,10.899999618530273,11.09000015258789,3794400.0,0.005429815828663198,1.8181822122616358,-0.13333036633902573,60.23809626529597,58.965254345440655,-0.5302704370722591,-0.7583861108062777,-0.4979128559722632,0.07259076921626573,10.32786662893416,0.3100004196166992,0.2988661779817523,0.6809996604919437,-0.18627422359652357,1.548273544580411,0.24736271844771096,1.1146366025361765,-0.9109838244215798,74.35889911846331,20.839823425477597,0.4336369420442334,8,-0.4999995231628418,-0.8299994468688965,-0.09999942779541016,0.38500022888183594,-1.5699996948242188,2,-0.16651660530732215,1.6666757493188011,11.050000190734863,1.4137881139670097,11.25,3.3750089407052206,10.760000228881836,-0.16651660530732215
9453,2010-08-05,11.149999618530273,11.260000228881836,10.890000343322754,11.010000228881836,7651500.0,0.0036003567136915215,1.0555514347475947,7.000143054694578,65.56122300029975,59.45765961438056,-0.46034568750753024,-0.7444043317495534,-0.5351411296980508,0.04825013905908726,9.56244805517652,0.36999988555908203,0.3360079268904492,0.6624996185302727,-0.2345802044101628,1.5595794414707083,0.21395970706005407,1.1110395300004914,-0.8621050192857247,79.48709484160457,18.993839364729098,0.44853991147021804,8,-0.4699993133544922,-0.8699994087219238,-0.2499995231628418,0.3450002670288086,-1.0999994277954102,3,-0.12197306755213266,1.8181822122616358,11.109999656677246,1.6666757493188011,11.050000190734863,1.4137881139670097,11.25,-0.12197306755213266
9454,2010-08-06,10.84000015258789,11.149999618530273,10.829999923706056,10.979999542236328,6296500.0,-0.027802643636614333,-3.0000000000000666,-1.0,59.70874494315103,58.705780332558724,-0.047133176565280266,-0.4072414647241196,-0.2259150503021079,0.3653994027307004,8.99111944426281,0.319999694824217,0.4167003976867871,0.32200012207031214,-0.5796845965532995,1.2236848406939238,-0.1288422372414928,0.7728424813821171,-0.4703370877135704,2.0833788646118006,-61.254036427423024,0.4508423593118058,8,-0.15999984741210938,-0.559999942779541,0.019999980926513672,0.6549997329711914,-0.9000005722045898,4,-0.0793358485466672,1.0555514347475947,11.149999618530273,1.8181822122616358,11.109999656677246,1.6666757493188011,11.050000190734863,-0.0793358485466672
9455,2010-08-09,10.890000343322754,10.989999771118164,10.850000381469727,10.949999809265137,4397200.0,0.004612563656000157,1.0,0.42856948228882835,58.80893822861174,58.691865875534944,-0.06475074546423443,-0.429652124717105,-0.295466300766563,0.3181221968914407,8.706313849383275,0.14999961853027344,0.44299350190194176,0.3405003070831292,-0.5672317602629686,1.248232374429227,-0.11336572658991884,0.7943663407561772,-0.445110290069044,13.953576054363479,-49.60433008247867,0.45386603367304873,8,-0.21000003814697266,-0.5900001525878906,-0.2350001335144043,0.4199995994567871,-0.7600002288818359,0,-0.11478420207456119,-3.0000000000000666,10.84000015258789,1.0555514347475947,11.149999618530273,1.8181822122616358,11.109999656677246,-0.11478420207456119
9456,2010-08-10,10.449999809265137,10.789999961853027,10.31999969482422,10.789999961853027,6254300.0,-0.04040408817134755,1.7647062123438955,5.666719649044728,58.37437931869576,59.249821628477065,0.41058923193854824,-0.00901592255632977,0.1304281265072884,0.7600711593622087,8.789192108152566,0.5700006484985334,0.4576908147956562,-0.08750023841857946,-0.9937560792188194,0.8187556023816605,-0.5406281588187003,0.3656276819815414,0.8600006103515625,13.829791551261833,-52.71945030209419,0.45312792040012007,8,0.36500024795532227,-0.11499977111816406,0.1550002098083496,0.8600001335144043,-0.05999946594238281,1,-0.11004781239428019,1.0,10.890000343322754,-3.0000000000000666,10.84000015258789,1.0555514347475947,11.149999618530273,-0.11004781239428019
9457,2010-08-11,9.880000114440918,10.140000343322754,9.81999969482422,10.09000015258789,8263400.0,-0.05454542633760129,1.0645175183581943,0.6176468938280469,46.948352918737065,57.75563372559711,1.0380139466101816,0.5506227181433516,0.6939144892749294,1.3311196244560328,9.479828786982061,0.6300001144409162,0.39242651058331823,-0.6329999446868904,-1.5837246767556703,0.3177247873818896,-1.1083623107212794,-0.15763757865250128,1.4102002906799314,4.166694261399266,-59.09990846303512,0.47536236603438997,8,0.684999942779541,0.505000114440918,0.6175000667572021,1.429999828338623,0.4200000762939453,2,-0.06072878284614036,1.7647062123438955,10.449999809265137,1.0,10.890000343322754,-3.0000000000000666,10.84000015258789,-0.06072878284614036
9458,2010-08-12,9.5600004196167,9.880000114440918,9.390000343322754,9.579999923706056,10911900.0,-0.03238863270421399,-1.722223546771147,0.09523571645906177,43.544864754545664,56.3953920315557,1.2530684928744442,0.8603916384105066,0.9916201097159352,1.6431327403786913,9.936894643338348,0.48999977111816406,0.36286916109879286,-0.9184996604919426,-1.9555656140922402,0.11856629310835487,-1.4370326372920914,-0.3999666836917939,1.6713919570922844,9.659099221725578,-50.12972191433091,0.5185329768001488,8,0.7899999618530273,0.7899999618530273,0.8749997615814209,1.734999656677246,0.8699998855590803,3,-0.0020920980006059464,1.0645175183581943,9.880000114440918,1.7647062123438955,10.449999809265137,1.0,10.890000343322754,-0.0020920980006059464
9459,2010-08-13,9.609999656677246,9.779999732971193,9.5,9.5,5305100.0,0.005230045488068269,-4.090920125191851,-5.500119212244993,37.530249738143496,54.299564061254074,1.142983568502265,0.8276221708080236,0.909131982598474,1.5794487430145203,10.22860129427568,0.2799997329711932,0.37705017460930534,-0.852500391006469,-1.934114533140196,0.22911375112725807,-1.3933074620733326,-0.3116933199396055,1.510909198028564,13.749962002025368,-39.48737694846483,0.5408070710668634,8,0.7150006294250488,0.7400007247924805,0.8100004196166992,1.6850004196166992,0.8299999237060547,4,0.04578569716721015,-1.722223546771147,9.5600004196167,1.0645175183581943,9.880000114440918,1.7647062123438955,10.449999809265137,0.04578569716721015
9460,2010-08-16,9.5,9.609999656677246,9.40999984741211,9.579999923706056,8482500.0,-0.011446374672949733,1.8571525885558584,-0.7272743035988475,37.804867836911335,52.057746333821314,1.093649134018305,0.9434639977471377,1.0075836182744826,1.681212244617532,10.549687878065026,0.19999980926513672,0.2827307748300605,-0.9355000495910648,-2.086270363271314,0.2152702640891846,-1.5108852064311904,-0.3601148927509392,1.5170543440228261,7.857120474984434,-41.06119018191802,0.5753851568401248,8,0.8250002861022949,0.8500003814697266,0.9200000762939453,1.7699999809265137,0.9099998474121094,0,0.04631574530350524,-4.090920125191851,9.609999656677246,-1.722223546771147,9.5600004196167,1.0645175183581943,9.880000114440918,0.04631574530350524
9461,2010-08-17,9.699999809265137,9.789999961853027,9.520000457763672,9.630000114440918,8294400.0,0.021052611501593432,1.1599960327148438,-0.8749970197648996,43.64088921528945,50.21361221715392,0.7621628129442293,0.7437946922879313,0.8132735396136699,1.4724589486034425,10.314756885112466,0.28999996185302734,0.2304030937047834,-0.7115002155303962,-1.9039725659410784,0.480972134880286,-1.3077363907357373,-0.1152640403250551,1.219431294715685,41.333262125651046,-8.48087441619964,0.596236175205341,8,0.6250004768371582,0.6500005722045898,0.5625002384185791,1.4600000381469727,0.7200002670288068,1,0.04432992924031387,1.8571525885558584,9.5,-4.090920125191851,9.609999656677246,-1.722223546771147,9.5600004196167,0.04432992924031387
9462,2010-08-18,9.859999656677246,9.90999984741211,9.640000343322754,9.68000030517578,7338100.0,0.0164948299544585,-1.076925051993735,2.571430517711197,31.722035056642824,46.45370244563648,0.4539403729483862,0.6228151241333393,0.6641637493391261,1.3056648341610675,10.30933330546949,0.26999950408935547,0.13375078923284534,-0.5560003280639645,-1.738920881928637,0.626920225800708,-1.1474606049963008,0.03545994886837178,0.9676656016640912,90.3845695348449,43.4304054549352,0.5914602769323366,8,0.4100003242492676,0.49000072479248047,0.4650003910064697,1.3000001907348633,1.1900005340576172,2,0.05375260700811357,1.1599960327148438,9.699999809265137,1.8571525885558584,9.5,-4.090920125191851,9.609999656677246,0.05375260700811357
9463,2010-08-19,9.68000030517578,10.010000228881836,9.630000114440918,9.84000015258789,5829200.0,-0.0182555129583164,-1.9230752301654257,-0.8888912436487721,33.01885038332949,43.48815860565632,0.4509096999353748,0.8080126800243139,0.855120337223731,1.4777542544435942,10.226198999442493,0.38000011444091797,0.03001802117649177,-0.7129996776580825,-1.9357334266244415,0.5097340713082765,-1.324366552141262,-0.10163280317490297,1.0614050582644428,45.00004768368521,-0.33211125403708763,0.6113668744831798,8,0.5099997520446795,0.6700000762939471,0.6874997615814227,1.47999954223633,1.469999313354494,3,0.06404957293519686,-1.076925051993735,9.859999656677246,1.1599960327148438,9.699999809265137,1.8571525885558584,9.5,0.06404957293519686
9464,2010-08-20,9.489999771118164,9.720000267028807,9.43000030517578,9.600000381469727,4786800.0,-0.019628153725989472,-1.5217438176902403,0.6875044703526138,19.444411330721323,39.11432228366849,0.479722059603251,0.9971572235190926,1.0412010431946115,1.6567436542423462,10.260109229348389,0.28999996185302734,-0.10555269305090498,-0.8700002193450924,-2.154416930251905,0.41441649156172033,-1.512208574798498,-0.22779186389168693,1.1703212911150107,13.33331214058422,-24.62501989549117,0.6422083554534062,8,0.6000003814697266,0.8600006103515625,0.8875002861022949,1.6700000762939453,1.9099998474121094,4,0.09905169196298713,-1.9230752301654257,9.68000030517578,-1.076925051993735,9.859999656677246,1.1599960327148438,9.699999809265137,0.09905169196298713
9465,2010-08-23,9.470000267028807,9.6899995803833,9.449999809265137,9.640000343322754,6140800.0,-0.0021074293542370226,-1.2857013106147992,1.545446663892373,20.740709082380576,34.93280336852236,0.3096777411988434,0.9749976247347742,1.0485856379842051,1.666621636260233,11.247759027289465,0.23999977111816406,-0.28121348524633305,-0.8314997196197531,-2.1677516786576607,0.5047522394181545,-1.499625699138706,-0.1633737401008002,1.1141015520697426,6.896546054254189,-24.75734528589372,0.6681259795189538,8,0.2950000762939471,0.8800001144409197,0.9249997138977069,1.5949997901916522,1.8299999237060582,0,0.10242864688522646,-1.5217438176902403,9.489999771118164,-1.9230752301654257,9.68000030517578,-1.076925051993735,9.859999656677246,0.10242864688522646
9466,2010-08-24,9.15999984741211,9.34000015258789,9.0600004196167,9.289999961853027,5082000.0,-0.03273499586858608,1.4347750370066301,0.764706212343898,16.94913226890273,31.599556629651868,0.4665063212005691,1.2432008685288842,1.33856266398538,1.963477445259576,12.279485710901294,0.4099998474121076,-0.429926499535112,-1.0745001316070564,-2.5002257609130574,0.3512254976989446,-1.7873629462600569,-0.3616373169540559,1.3524558831398927,10.526257670805613,-15.076123403349477,0.7128628146530002,8,0.3750004768371582,1.0250005722045898,1.260000228881836,1.6050000190734863,1.9800004959106445,1,0.13646288436927767,-1.2857013106147992,9.470000267028807,-1.5217438176902403,9.489999771118164,-1.9230752301654257,9.68000030517578,0.13646288436927767
9467,2010-08-25,9.31999969482422,9.380000114440918,9.0,9.039999961853027,8326300.0,0.01746723254120086,-1.111113760208961,-2.15384220371934,20.195419502063643,29.005173823820538,0.2444200314998266,1.067855202192911,1.1238792974773784,1.7874574797297935,13.2658345188486,0.38000011444091797,-0.5874260744557134,-0.8700002670288072,-2.3533393133357574,0.6133387792781431,-1.6116697901822814,-0.12833074387533294,1.0762596108529578,31.68313092151374,12.364050083404347,0.741669523153475,8,0.18500041961669744,0.8350005149841291,1.1325004100799543,1.4450001716613752,1.780000686645506,2,0.11802579586784745,1.4347750370066301,9.15999984741211,-1.2857013106147992,9.470000267028807,-1.5217438176902403,9.489999771118164,0.11802579586784745
9468,2010-08-26,9.0600004196167,9.40999984741211,9.029999732971193,9.399999618530273,4758200.0,-0.027896918854182995,1.111113760208951,-1.2142840112942317,20.52978229366437,27.11623299665619,0.47610290447744674,1.232753362208415,1.3256911567700325,2.029921789456756,13.727224008167093,0.3800001144409162,-0.7301960456728196,-1.0294995784759529,-2.5340117065009604,0.4750125495490547,-1.7817556424884557,-0.27724351446344997,1.1966329554927615,8.333388522798789,-12.622023251514761,0.7522560640125036,8,0.44499969482421875,1.0949997901916504,1.3924996852874756,1.7049994468688965,1.8599996566772443,3,0.21964676368109437,-1.111113760208961,9.31999969482422,1.4347750370066301,9.15999984741211,-1.2857013106147992,9.470000267028807,0.21964676368109437
9469,2010-08-27,9.31999969482422,9.369999885559082,8.84000015258789,9.15999984741211,7684200.0,0.028697490415626303,3.076917433884752,-0.47058889527790376,25.696559417071214,25.770865394451732,0.1906946653589081,0.9057813314814904,1.0090035948852965,1.7511666720781474,14.826758441458576,0.5299997329711914,-0.7744781931813698,-0.6975002765655507,-2.2047301938129085,0.8097296406818071,-1.4511152351892296,0.056114682058128196,0.8109703427742936,56.47057239571024,33.19896758140035,0.7536149586236791,8,0.10500049591064275,0.7550005912780744,1.1325004100799543,1.4450001716613752,1.9700002670288068,4,0.19635192957380965,1.111113760208951,9.0600004196167,-1.111113760208961,9.31999969482422,1.4347750370066301,9.15999984741211,0.19635192957380965
9470,2010-08-30,9.31999969482422,9.479999542236328,9.220000267028807,9.329999923706056,8658000.0,0.0,-1.4761943687556098,-0.06250149011753978,29.749073926268977,24.22733036233835,0.18157056719456222,0.7945119707822919,0.9498570029247535,1.7395653059143417,15.218069260723716,0.2599992752075213,-0.7771067826299056,-0.6010002613067602,-2.0205613400803824,0.8185608174668619,-1.3107808006935713,0.10878027808005086,0.6560539565730181,75.00000000000028,48.446559031752194,0.7097805393868107,8,0.10500049591064275,0.7550005912780744,1.1325004100799543,1.4450001716613752,1.829999923706053,0,0.2231759647869047,3.076917433884752,9.31999969482422,1.111113760208951,9.0600004196167,-1.111113760208961,9.31999969482422,0.2231759647869047
9471,2010-08-31,8.979999542236328,9.289999961853027,8.90999984741211,9.229999542236328,5654000.0,-0.03648070426190131,1.0540500136607092,24.99942780850658,32.42184051191522,24.30508652403528,0.4567279615236064,1.0239815351677741,1.231987835545695,2.067146599356697,15.825271541984598,0.40999984741211115,-0.7656845761056754,-0.8375003814697273,-2.211589552155303,0.5365887892158483,-1.524544966812515,-0.1504557961269395,0.8597276893037886,21.874925494122976,-7.2000461070609845,0.6870445853427879,8,0.44500064849853516,1.0950007438659668,1.4725005626678467,1.7850003242492676,2.1900005340576154,1,0.25835197848136837,-1.4761943687556098,9.31999969482422,3.076917433884752,9.31999969482422,1.111113760208951,9.0600004196167,0.25835197848136837
9472,2010-09-01,9.260000228881836,9.43000030517578,9.109999656677246,9.1899995803833,4020400.0,0.031180478944186962,-1.7826083350955384,-0.2800025939941406,44.047609586555325,25.530504213282594,0.09238185259643927,0.6306088587733871,0.9048825748124241,1.7712793423840285,16.42967460777372,0.45000076293945135,-0.7418195588036571,-0.46499972343444895,-1.716331682301087,0.7863322354321891,-1.0906657028677689,0.16066625599887097,0.45975975318401296,65.62507450587702,32.68573246732021,0.6256659794333194,9,0.019999980926513672,0.815000057220459,1.1624999046325684,1.5049996376037598,1.6899995803833008,2,0.20302376543979106,1.0540500136607092,8.979999542236328,-1.4761943687556098,9.31999969482422,3.076917433884752,9.31999969482422,0.20302376543979106
9473,2010-09-02,9.789999961853027,9.8100004196167,9.329999923706056,9.329999923706056,8393500.0,0.05723539091480023,-1.0869585048046606,6.571368237489927,53.0000069936161,29.258903731382013,-0.46977542261799066,-0.006854157039171582,0.33457761888360515,1.227695195781811,16.64667378143352,0.5500001907348633,-0.7510586069839871,0.1329999923706051,-0.9251833006573822,1.1911832853985924,-0.39609165414338854,0.6620916388845988,-0.9499998092651367,97.93809770538158,59.98666699541613,0.5290916465139935,9,-0.4649996757507324,0.2850003242492676,0.5824999809265137,0.8650002479553223,1.4200000762939453,3,0.13381005359766585,-1.7826083350955384,9.260000228881836,1.0540500136607092,8.979999542236328,-1.4761943687556098,9.31999969482422,0.13381005359766585
9474,2010-09-03,9.979999542236328,10.020000457763672,9.770000457763672,9.949999809265137,7209800.0,0.019407515947256204,3.545389917204907,0.06521680539862572,57.79220537946971,33.3757366532808,-0.6514678034097301,-0.2788848792761005,0.12241332386581938,1.011186710847067,16.83560184278742,0.25,-0.7254598464935409,0.36599960327148473,-0.5501342269989618,1.2821334335419312,-0.09206731186373851,0.824066518406708,-1.1205993843078605,96.39631589799987,52.38111142031573,0.45806691513522313,9,-0.5499992370605469,0.0950007438659668,0.39750051498413086,0.6750006675720215,1.300000190734865,4,0.09418843458653892,-1.0869585048046606,9.789999961853027,-1.7826083350955384,9.260000228881836,1.0540500136607092,8.979999542236328,0.09418843458653892
9475,2010-09-07,9.640000343322754,10.06999969482422,9.5600004196167,9.920000076293944,4313800.0,-0.034068057566001286,-1.3181807344599787,-9.33340750866256,49.06833052364462,36.94453645936324,-0.3182896930736412,-0.039351693865562254,0.43970854618963884,1.324187198924431,17.17355047328543,0.5099992752075213,-0.7032665604012909,0.08850040435791051,-0.604480139941634,0.781480948657455,-0.2579898677918617,0.43499067650768275,-0.7341761734008774,62.93108551171201,17.80925180157451,0.34649027214977257,9,-0.18500041961669922,0.434999942779541,0.6899995803833008,1.0149998664855957,1.7199993133544904,1,0.1711617800587697,3.545389917204907,9.979999542236328,-1.0869585048046606,9.789999961853027,-1.7826083350955384,9.260000228881836,0.1711617800587697
9476,2010-09-08,9.300000190734863,9.539999961853027,9.170000076293944,9.470000267028807,8518300.0,-0.03526972411607798,1.3871001482812413,0.607143708638592,41.764708192292304,39.341124091610865,0.048788593679912395,0.22142869598840242,0.7480724946174462,1.6371728512061559,18.499587534832436,0.47000026702881037,-0.6323554914815688,-0.1939997673034668,-0.7504698100954741,0.3624702754885405,-0.47223478869947044,0.08423525409253685,-0.32432548931884675,19.791721511216068,-18.794831397174235,0.2782350213960037,9,0.1549997329711914,0.75,1.0924999713897705,1.3550000190734863,1.8499994277954102,2,0.19892466557564958,-1.3181807344599787,9.640000343322754,3.545389917204907,9.979999542236328,-1.0869585048046606,9.789999961853027,0.19892466557564958
9477,2010-09-09,9.279999732971193,9.510000228881836,9.199999809265137,9.399999618530273,5691700.0,-0.0021505868122019267,-1.2142908232601388,0.7058813629682789,43.82714941050255,41.92972043792622,0.06986546023909312,0.2046672740583535,0.7623095432098292,1.6316843064542166,19.03696107164638,0.3100004196166992,-0.5699480627694662,-0.18400020599364986,-0.7170509625759127,0.349050550588613,-0.4505255842847813,0.08252517229748157,-0.23866553195068363,12.222189255689015,-24.49752750703334,0.2665253782911319,9,0.1750001907348615,0.7700004577636701,1.147500514984129,1.3750004768371564,2.1199998855590803,3,0.2036638359597911,1.3871001482812413,9.300000190734863,-1.3181807344599787,9.640000343322754,3.545389917204907,9.979999542236328,0.2036638359597911
9478,2010-09-10,9.539999961853027,9.640000343322754,9.100000381469727,9.220000267028807,8185700.0,0.028017266849488243,1.0769211018596634,-2.666666666666721,50.75529022973189,44.714023861555184,-0.1283878319517857,-0.05998355377607467,0.5058958795912112,1.3440950924752464,18.85417802113405,0.5399999618530273,-0.4511917568478747,0.07700004577636754,-0.45536699786126,0.6093670894139951,-0.18918347604244623,0.3431835675951813,0.5299997329711932,45.36081359291637,5.448120268443063,0.2661835218188139,9,-0.05000019073486328,0.5100002288818359,0.9050002098083496,1.1150002479553223,1.869999885559082,4,0.14779872673481997,-1.2142908232601388,9.279999732971193,1.3871001482812413,9.300000190734863,-1.3181807344599787,9.640000343322754,0.14779872673481997
9479,2010-09-13,10.050000190734863,10.050000190734863,9.550000190734863,9.630000114440918,10431300.0,0.05345914370242566,1.3809519484471007,1.3125014901175331,57.63157947571997,47.812080033716406,-0.5855216218218775,-0.5642597852338547,0.011929988467654695,0.8085527307817948,18.331779705452274,0.5100002288818359,-0.33295907865380947,0.5650002479553216,-0.02607371725910923,1.1560742131697523,0.26946326534810616,0.860537230562537,0.0005995178222679698,97.93819399519015,51.62472600498637,0.2955369826072155,9,-0.5600004196166992,-0.05500030517578125,0.43000006675720215,0.6050000190734863,1.109999656677246,0,0.11542286819870085,1.0769211018596634,9.539999961853027,-1.2142908232601388,9.279999732971193,1.3871001482812413,9.300000190734863,0.11542286819870085
9480,2010-09-14,9.9399995803833,10.300000190734863,9.600000381469727,9.800000190734863,9563600.0,-0.010945334155612496,-1.5925966480052276,0.33333181956485214,60.83333134651152,50.968912348671545,-0.42278565908660504,-0.44228135502483035,0.13927398856759865,0.8780611586587845,17.55592403074449,0.6999998092651367,-0.19292270582665694,0.43299965858459544,-0.19219416241880083,1.0581934795879917,0.1204027480828973,0.7455965690862936,-0.8399991989135742,69.99994436898936,18.36817020020022,0.3125969105016977,9,-0.23999929428100586,-0.024999618530273438,0.5400006771087646,0.7150006294250488,1.330000877380371,1,0.13480887416055798,1.3809519484471007,10.050000190734863,1.0769211018596634,9.539999961853027,-1.2142908232601388,9.279999732971193,0.13480887416055798
9481,2010-09-15,10.130000114440918,10.1899995803833,9.789999961853027,9.880000114440918,6833300.0,0.019114742663831175,1.162166341900962,1.7857220708446866,61.15703022149148,52.86995908588668,-0.4833309900135525,-0.6307547273995162,-0.03114013639922142,0.6504976076321967,17.1446042899088,0.39999961853027344,-0.07230073269185056,0.6015001773834232,-0.07878691541698046,1.2817872701838269,0.2613566309832205,0.9416437237836259,-1.0059997367858884,85.83332472377217,30.36958835209454,0.3401435464002022,9,-0.42999982833862305,-0.315000057220459,0.3600001335144043,0.5250000953674316,1.1499996185302752,2,0.12142147367628242,-1.5925966480052276,9.9399995803833,1.3809519484471007,10.050000190734863,1.0769211018596634,9.539999961853027,0.12142147367628242
9482,2010-09-16,10.390000343322754,10.43000030517578,10.050000190734863,10.130000114440918,7811100.0,0.025666359915553327,1.235293787656107,1.0400009155273438,68.31955278730284,54.57213084074076,-0.6327214373921404,-0.8948944720765581,-0.28231360398914696,0.3511908116184195,17.146397541772572,0.3800001144409162,0.03511191415848458,0.835000371932983,0.06496949620324166,1.6050312476627244,0.44998493406811235,1.2200158097978537,-1.2424799694061281,96.99248389867833,34.097836294080345,0.3850154378648706,9,-0.625,-0.755000114440918,0.18499970436096191,0.2649998664855957,1.059999465942381,3,0.07314718480215854,1.162166341900962,10.130000114440918,-1.5925966480052276,9.9399995803833,1.3809519484471007,10.050000190734863,0.07314718480215854
9483,2010-09-17,10.300000190734863,10.550000190734863,10.170000076293944,10.479999542236328,7590600.0,-0.008662189568235168,1.3749959021889873,-0.6923045886366137,64.16184891436917,55.27986901128515,-0.5171541494851386,-0.796922539360132,-0.18596238250833252,0.4089455769060244,17.451290499982086,0.38000011444091975,0.16121417871533872,0.7140002250671387,-0.12412815486972661,1.552128605004004,0.29493603509870603,1.1330644150355713,-1.101180619567872,75.0,10.826258228616197,0.419064189968433,9,-0.47499990463256836,-0.6050000190734863,0.17499995231628418,0.35500001907348633,1.3899993896484375,4,0.10679605897336675,1.235293787656107,10.390000343322754,1.162166341900962,10.130000114440918,-1.5925966480052276,9.9399995803833,0.10679605897336675
9484,2010-09-20,10.43000030517578,10.460000038146973,10.229999542236328,10.350000381469727,3910700.0,0.012621370100347695,2.2857356948228884,-0.4444456218243757,65.45960965787282,57.10112224842162,-0.6443713362265555,-0.8989805935923219,-0.3160293503608411,0.24776734328760064,17.424434108207407,0.23000049591064453,0.24216294262588178,0.7970003128051744,-0.120160247838216,1.7141608734485647,0.33842003248348007,1.2555805931268686,-1.1501098968347154,87.36843056295889,23.549418458831674,0.45858028032169496,9,-0.6050000190734846,-0.7350001335144025,-0.07999992370605291,0.22499990463257014,1.3199996948242205,0,0.09395968490528372,1.3749959021889873,10.300000190734863,1.235293787656107,10.390000343322754,1.162166341900962,10.130000114440918,0.09395968490528372
9485,2010-09-21,10.4399995803833,10.600000381469727,10.350000381469727,10.4399995803833,4765700.0,0.0009587032516729099,-1.7778025028875397,0.0,72.39263049902017,60.50422472694693,-0.5911193069063589,-0.8775778105560867,-0.32694782466993644,0.20409617670076585,17.49407637244943,0.25,0.2593374422571788,0.7584996223449707,-0.2227193926073543,1.7397186372972957,0.2678901148688073,1.249109129821134,-1.083902585098608,80.24682491372785,10.662722659176197,0.49060950747616283,9,-0.5899991989135742,-0.7199993133544922,-0.10249924659729004,0.21500062942504883,1.450000762939455,1,0.06896554559079537,2.2857356948228884,10.43000030517578,1.3749959021889873,10.300000190734863,1.235293787656107,10.390000343322754,0.06896554559079537
9486,2010-09-22,10.40999984741211,10.43000030517578,10.15999984741211,10.350000381469727,7324100.0,-0.002873537756415301,4.399988555952015,100.0,69.10298224391632,63.31265059732624,-0.4326003413745365,-0.7896135428147577,-0.31209712737908113,0.20741229178044307,16.74912482800177,0.2799997329711914,0.24414457090102992,0.6659998893737793,-0.3344085336560809,1.6664083124036395,0.1657956778588492,1.1662041008887094,-0.9543905812326141,65.45446033323104,-4.439153923333237,0.5002042115149298,9,-0.5599994659423828,-0.6899995803833008,-0.07249951362609863,0.24500036239624023,0.5399999618530273,2,0.08261293208043186,-1.7778025028875397,10.4399995803833,2.2857356948228884,10.43000030517578,1.3749959021889873,10.300000190734863,0.08261293208043186
9487,2010-09-23,10.420000076293944,10.619999885559082,10.0600004196167,10.199999809265137,5572600.0,0.0009606367942762706,-1.2400021362345433,3.6667037543312797,62.65060102529533,64.63435179683329,-0.2948972570967978,-0.751509399441666,-0.32712640379329727,0.15854033694936476,16.005911066186584,0.5599994659423828,0.29043744785384895,0.6210000991821278,-0.40195544400398653,1.6439556423682422,0.10952232758907066,1.132477870775185,-0.8728395208912296,64.28571428571396,-1.9753458888903879,0.5114777715930569,9,-0.3350000381469709,-0.6900000572204572,-0.0824997425079328,0.23500013351440607,0.8199996948242205,3,0.08253355569869858,4.399988555952015,10.40999984741211,-1.7778025028875397,10.4399995803833,2.2857356948228884,10.43000030517578,0.08253355569869858
9488,2010-09-24,11.050000190734863,11.140000343322754,10.579999923706056,10.609999656677246,7051300.0,0.060460663131299164,-1.2400016784668058,2.000000000000016,68.25938888706257,65.81521950920468,-0.7690526352077995,-1.2909682416817887,-0.9510700506175205,-0.49317129938740045,15.626715032265354,0.7200002670288104,0.41693641044739493,1.1515002250671387,0.047301831385233584,2.2556986187490438,0.5994010282261861,1.7035994219080912,-1.3955557023165124,91.6666519494694,28.010554208984402,0.5520991968409528,9,-0.679999828338623,-1.059999942779541,-0.7400000095367432,-0.39499998092651367,0.18999958038330078,4,0.036199059875642536,-1.2400021362345433,10.420000076293944,4.399988555952015,10.40999984741211,-1.7778025028875397,10.4399995803833,0.036199059875642536
9489,2010-09-27,11.149999618530273,11.380000114440918,10.890000343322754,10.989999771118164,5619900.0,0.009049721816227319,-1.722230758226795,0.3636355754767282,78.06688550348485,67.7300588599795,-0.7784727156793547,-1.314219909621663,-1.0334100125526113,-0.6108487400458955,15.045265995038006,0.48999977111816406,0.5505096235843929,1.1599996566772468,-0.04136805263151544,2.361367365986009,0.5593158020228657,1.760683511331628,-1.317288427523394,82.57571597838339,18.050147564791416,0.6006838546543808,9,-0.5649995803833008,-1.0399994850158691,-0.8799993991851807,-0.49499940872192383,0.1100006103515625,0,0.048430491509219076,-1.2400016784668058,11.050000190734863,-1.2400021362345433,10.420000076293944,4.399988555952015,10.40999984741211,0.048430491509219076
9490,2010-09-28,11.399999618530273,11.40999984741211,10.9399995803833,11.25,5259800.0,0.022421525430774247,4.529412424687812,0.9374985098824595,90.38458364251322,70.97756479564859,-0.8935596196934892,-1.4760811746500657,-1.266027585172024,-0.8679915407423309,14.753052166059206,0.4700002670288086,0.6557244851050754,1.3059996604919437,-0.006168449845521451,2.618167770829409,0.6499156053232102,1.9620837156606772,-1.3506679782426279,99.25924199107502,27.87407864002199,0.6560840551687329,9,-0.6699995994567871,-1.2749996185302734,-1.1799993515014648,-0.7449994087219238,0.1100006103515625,1,0.030701788875572733,-1.722230758226795,11.149999618530273,-1.2400016784668058,11.050000190734863,-1.2400021362345433,10.420000076293944,0.030701788875572733
9491,2010-09-29,11.300000190734865,11.640000343322756,11.270000457763672,11.300000190734865,8777500.0,-0.008771879924703074,-11.333439298088784,0.0,87.68657141311748,73.12945575407244,-0.6818456560561952,-1.2578521398225018,-1.1539626641081995,-0.7711584480406231,14.062339927254037,0.3699998855590838,0.6967714247365819,1.090000200271609,-0.21769354674145802,2.397693947284676,0.43615332676507634,1.7438470737781415,-1.0329616373073058,78.48100196167196,-0.3718568067416754,0.6538468735065333,9,-0.4499998092651385,-1.0599999427795428,-1.2424998283386248,-0.6449999809265154,0.36999988555908025,2,0.05221240200258093,4.529412424687812,11.399999618530273,-1.722230758226795,11.149999618530273,-1.2400016784668058,11.050000190734863,0.05221240200258093
9492,2010-09-30,11.140000343322754,11.5,10.859999656677246,11.399999618530273,9312900.0,-0.014159278293048083,1.7826099576029606,-100.0,81.00776024774834,75.00122368000345,-0.45177970798843603,-1.0011134492304947,-0.9702902285680786,-0.6290192147080802,13.344724929669274,0.6400003433227539,0.73659954446825,0.8360003471374515,-0.4543264196109238,2.126327113885827,0.19083696376326387,1.4811637305116392,-0.6258286677140585,52.83020735210615,-29.009194788696355,0.6451633833741875,9,-0.28999996185302734,-0.9000000953674316,-1.2799999713897705,-0.5799999237060547,0.7199993133544904,3,-0.01705570271113166,-11.333439298088784,11.300000190734865,4.529412424687812,11.399999618530273,-1.722230758226795,11.149999618530273,-0.01705570271113166
9493,2010-10-01,11.100000381469727,11.329999923706055,10.960000038146973,11.140000343322754,5160700.0,-0.0035906607379059263,-1.312494598340014,0.15384643599910502,74.88152515598905,76.04810317979415,-0.32001922195774846,-0.9043036144469561,-0.918522431269869,-0.603940687402357,13.55827834361466,0.36999988555908203,0.7658509678553109,0.7305003643035892,-0.582759585656131,2.0437603142633094,0.07387038932373002,1.3871303392834484,-0.3831795456725011,30.76929660467782,-47.00818438239956,0.6566299749798601,10,-0.25,-0.8600001335144043,-1.2700002193450928,-0.570000171661377,1.0099992752075178,4,0.01261255719253418,1.7826099576029606,11.140000343322754,-11.333439298088784,11.300000190734865,4.529412424687812,11.399999618530273,0.01261255719253418
9494,2010-10-04,10.920000076293944,11.130000114440918,10.699999809265137,11.130000114440918,5488400.0,-0.016216243152232135,3.095240257764497,5.250005960470206,72.47708228068213,76.05748671108992,-0.07063046596499412,-0.6854114479109139,-0.7289256384921341,-0.4485225796771015,14.044150024711238,0.43000030517578125,0.7429181121836503,0.5035000324249257,-0.81832129491705,1.8253213597669014,-0.15741063124606214,1.1644106960959135,0.7200002670288121,23.404270429416748,-53.070275377651036,0.6609106636709875,10,-0.06999969482421697,-0.6799998283386213,-1.0899999141693097,-0.3899998664855939,0.7600002288818359,0,0.02930400115279319,-1.312494598340014,11.100000381469727,1.7826099576029606,11.140000343322754,-11.333439298088784,11.300000190734865,0.02930400115279319
9495,2010-10-05,11.289999961853027,11.31999969482422,11.029999732971193,11.050000190734863,8118000.0,0.033882773166120206,-1.0714232191879065,-1.1428558453412923,74.57628146015696,76.66563106844998,-0.34350076126842666,-0.9754724114390392,-1.1006283513710642,-0.8338578057045698,14.279278385626476,0.399999618530277,0.7608317555734576,0.7909999370574958,-0.532725315596279,2.1147251897112707,0.1291373107306093,1.4528625633843824,0.3312003707885758,62.76593801932091,-12.00739923944019,0.6618626263268874,10,-0.4399995803833008,-1.0149998664855957,-1.5399997234344482,-0.8399996757507324,0.3100004196166992,1,-0.0026571951348587364,3.095240257764497,10.920000076293944,-1.312494598340014,11.100000381469727,1.7826099576029606,11.140000343322754,-0.0026571951348587364
9496,2010-10-06,11.149999618530273,11.260000228881836,10.84000015258789,11.229999542236328,7523600.0,-0.012400384747191406,4.999945504829634,-0.3333333333333333,66.96427849178028,77.14492856472609,-0.09777460932301452,-0.7270443775605067,-0.959479440177951,-0.7015403257210977,13.697526465341047,0.4499998092651367,0.7620939770050139,0.5584996223449714,-0.667383995489919,1.7843832401798618,-0.05444218657247468,1.1714414312624175,0.45277670364380107,56.2499627471059,-15.063722256191099,0.6129418089174453,10,-0.039999485015867364,-0.8749995231628418,-1.3999993801116943,-0.6999993324279785,0.6500005722045916,2,0.03228705136036725,-1.0714232191879065,11.289999961853027,3.095240257764497,10.920000076293944,-1.312494598340014,11.100000381469727,0.03228705136036725
9497,2010-10-07,11.170000076293944,11.25,11.010000228881836,11.18000030517578,4191000.0,0.001793763089501077,2.20000508627588,0.12500298023508094,70.04608841751082,77.34345073477589,-0.00022294917737397668,-0.6305177525940415,-0.9687262461343007,-0.7312610742451024,13.084335948403233,0.23999977111816406,0.7449774399176459,0.48400006294250275,-0.599297038614381,1.5672971644993865,-0.05764848783593912,1.0256486137209446,0.4147207156219519,74.60320343685967,3.600663748995345,0.5416485507784417,10,1.7763568394002505e-15,-0.7999997138977033,-1.4199998378753644,-0.7199997901916486,0.40999984741211115,3,0.044762757080114124,4.999945504829634,11.149999618530273,-1.0714232191879065,11.289999961853027,3.095240257764497,10.920000076293944,0.044762757080114124
9498,2010-10-08,10.949999809265137,11.010000228881836,10.510000228881836,10.93000030517578,14276900.0,-0.01969563702114141,6.142839626433062,-1.9999046347512743,61.5044174968067,75.50317651181166,0.22808621886410307,-0.31565127145014493,-0.7680316336944983,-0.5146948470309258,12.536664558995863,0.6599998474121076,0.747750833756303,0.19349980354309082,-0.7503171606891819,1.1373167677753635,-0.2784086785730455,0.6654082856592272,0.6170265629977436,54.32097166525762,-14.007811325580938,0.4719084821161367,10,0.1250004768371582,-0.5799994468688965,-1.2724995613098145,-0.4999995231628418,0.8299999237060565,4,0.0831050103436648,2.20000508627588,11.170000076293944,4.999945504829634,11.149999618530273,-1.0714232191879065,11.289999961853027,0.0831050103436648
9499,2010-10-11,11.210000038146973,11.329999923706055,10.829999923706056,10.920000076293944,4575000.0,0.023744313553488938,-1.1276583656466501,14.500357636735247,65.3386531384241,72.72029534469065,-0.025153006512798726,-0.5104630750243366,-1.0347205942423017,-0.7776101105267426,12.967362542891872,0.4999999999999982,0.7937384177658497,0.39550004005432093,-0.5071854274495049,1.2981855075581468,-0.05584269369759198,0.8468427738062339,0.3147452883806654,85.3658621684236,17.778571736287546,0.45134273375191253,10,-0.13499975204467773,-0.8399996757507324,-1.5099997520446777,-0.8600001335144043,0.0900001525878924,0,0.08028542510861958,6.142839626433062,10.949999809265137,2.20000508627588,11.170000076293944,4.999945504829634,11.149999618530273,0.08028542510861958
9500,2010-10-12,11.279999732971193,11.40999984741211,11.199999809265137,11.260000228881836,4805700.0,0.0062443973760941685,-1.999993188057302,0.06896381627626874,67.05882000950685,70.4283229665117,-0.12735780759574133,-0.5005916323420756,-1.1265300992800285,-0.8443992211033784,13.742869980800892,0.21000003814697266,0.7705018767713074,0.3984997272491473,-0.4264601129285275,1.223459567426822,-0.01398019283968921,0.8109796473379838,0.20415578965061343,85.55553671753658,16.96735259399695,0.4124799200888373,10,-0.2749996185302752,-0.909999370574953,-1.527499437332155,-1.1449995040893572,0.0,1,0.035461044474619285,-1.1276583656466501,11.210000038146973,6.142839626433062,10.949999809265137,2.20000508627588,11.170000076293944,0.035461044474619285
9501,2010-10-13,11.359999656677244,11.460000038146973,11.18000030517578,11.329999923706055,3815200.0,0.0070921919858042415,1.4347750370066454,1.5000238424488743,67.93892407332518,68.97623005824245,-0.2212148776135212,-0.509859075216534,-1.2214123200663476,-0.9258002531412082,14.594538015850583,0.2799997329711932,0.7137613524586399,0.41699967384338166,-0.3536758863636056,1.187675234050369,0.03166189373988715,0.8023374539468762,-0.8499994277954084,89.47364194240389,19.5009493259508,0.38533778010349395,10,-0.37499952316284,-0.9899992942810041,-1.5949995517730695,-1.2849993705749494,0.30000019073486506,2,0.021126825004031957,-1.999993188057302,11.279999732971193,-1.1276583656466501,11.210000038146973,6.142839626433062,10.949999809265137,0.021126825004031957
9502,2010-10-14,11.149999618530273,11.359999656677244,11.09000015258789,11.31999969482422,5303500.0,-0.01848591940964861,1.1599960327148602,-5.666719649045122,52.27271446511654,66.46413998147884,-0.010781018145369359,-0.2529724781797569,-1.0309758965661882,-0.7160416214143055,14.934299926571553,0.2699995040893537,0.592704621649629,0.16899967193603516,-0.560726908970846,0.8987262528429163,-0.1958636185174054,0.5338629623894757,-0.6209993934631353,67.3683703308849,0.13404194580134288,0.36486329045344024,10,-0.16499948501586914,-0.7799992561340332,-1.3974995613098145,-1.0749993324279785,0.7100000381469709,3,0.0582960174388123,1.4347750370066454,11.359999656677244,-1.999993188057302,11.279999732971193,-1.1276583656466501,11.210000038146973,0.0582960174388123
9503,2010-10-15,11.399999618530273,11.399999618530273,11.029999732971193,11.300000190734865,5517400.0,0.022421525430774247,6.400040054550447,-0.5882316642170171,55.31914807272598,64.55770284726148,-0.23887072055743452,-0.4388373209883838,-1.2993273643388434,-0.9649914159778792,15.010267418168599,0.36999988555908025,0.48451520964263395,0.3639997005462643,-0.31356238660440994,1.0415617876969385,0.02521865697092629,0.7027807441216023,-0.8523793972015383,90.47612560039839,24.142121445071396,0.33878104357533745,10,-0.41499948501586914,-1.0299992561340332,-1.6474995613098145,-1.3249993324279785,1.1300001144409197,4,0.01578950098236831,1.1599960327148602,11.149999618530273,1.4347750370066454,11.359999656677244,-1.999993188057302,11.279999732971193,0.01578950098236831
9504,2010-10-18,11.40999984741211,11.449999809265135,11.220000267028807,11.449999809265135,2558400.0,0.0008772130891636643,10.499988079060698,-0.40000190735953617,50.23697217983671,61.85333514944812,-0.19227468813084592,-0.39173866028360393,-1.317947486647455,-0.9738726266871822,15.12942538762898,0.22999954223632812,0.4110617400748211,0.32499995231628453,-0.3083370371514036,0.9583369417839727,0.008331457582439583,0.6416684470501295,-0.8441320297470103,88.37205691879132,25.120460221717238,0.3166684947338441,10,-0.4249997138977051,-0.8149995803833008,-1.6399998664855957,-1.3349995613098145,1.1199998855590838,0,0.03242768540816443,6.400040054550447,11.399999618530273,1.1599960327148602,11.149999618530273,1.4347750370066454,11.359999656677244,0.03242768540816443
9505,2010-10-19,11.15999984741211,11.43000030517578,11.0,11.170000076293944,4640500.0,-0.021910605025704855,-1.6060630581163375,0.2500059604701286,46.9026488923247,59.624265193953065,0.041734341467392966,-0.08962759605003434,-1.0812620276498048,-0.7337762659220743,14.863168525358248,0.4300003051757795,0.3668597449053017,0.038999938964844105,-0.5171104899069565,0.5951103678366447,-0.2390552754710562,0.3170551534007444,-0.5762493853373734,34.782572639915415,-25.446159010899166,0.2780552144359007,10,-0.17499971389770508,-0.5399994850158691,-1.4175000190734863,-1.0849995613098145,1.630000114440918,1,0.012544833802593747,10.499988079060698,11.40999984741211,6.400040054550447,11.399999618530273,1.1599960327148602,11.149999618530273,0.012544833802593747
9506,2010-10-20,11.270000457763672,11.460000038146973,11.18000030517578,11.18000030517578,4802200.0,0.009856685650140973,-5.222205738990172,-8.99980926950397,52.94117647058823,57.72371942207278,-0.05526584074583951,-0.1390234414574376,-1.189388776792864,-0.8477125780251562,15.037570103702535,0.3000001907348633,0.34306099460240524,0.10600051879882777,-0.34090212399323505,0.5529031615908906,-0.11745080259720453,0.32945184019486007,-0.6687250041674915,58.69574682022204,-2.366862815760655,0.22345132139603158,10,-0.2850003242492676,-0.5550003051757812,-1.4625003337860107,-1.195000171661377,1.3099994659423828,2,0.0008872470986132086,-1.6060630581163375,11.15999984741211,10.499988079060698,11.40999984741211,6.400040054550447,11.399999618530273,0.0008872470986132086
9507,2010-10-21,11.279999732971193,11.329999923706055,11.100000381469727,11.329999923706055,6005700.0,0.0008872470986132086,8.199946594442007,-0.555556732929228,54.12842310917775,56.90416449011401,-0.05366410807833688,-0.08568324734270227,-1.17898375819329,-0.8544441518285932,14.899722051964542,0.22999954223632812,0.27977114905570666,0.07299981117248677,-0.2067066340874426,0.35270625643241615,-0.06685341145747792,0.21285303380245146,-0.6615497876839971,60.869502119852356,-3.858738956303455,0.1398532226299646,10,-0.1349997520446795,-0.4349994659423846,-1.5224995613098162,-1.2049994468688983,0.6800003051757795,3,0.03368795420536963,-5.222205738990172,11.270000457763672,-1.6060630581163375,11.15999984741211,10.499988079060698,11.40999984741211,0.03368795420536963
9508,2010-10-22,11.449999809265135,11.600000381469727,11.199999809265137,11.34000015258789,5853600.0,0.015070929106233422,-1.0512831798897162,-2.1999847412691875,62.21196961779656,56.55675521004428,-0.16235370162104878,-0.23629481349521875,-1.3158673076902883,-1.026062653418057,13.895055432819293,0.40000057220458984,0.25437506186368,0.22299990653991486,-0.06647133509431491,0.5124711481741446,0.07826428572279909,0.36773552735703063,-0.8147188621207437,74.99992052719054,4.8360930222009415,0.14473562081711508,10,-0.14999961853027166,-0.5999994277954084,-1.74999952316284,-1.37499952316284,0.4099998474121094,4,0.03580784753204491,8.199946594442007,11.279999732971193,-5.222205738990172,11.270000457763672,-1.6060630581163375,11.15999984741211,0.03580784753204491
9509,2010-10-25,11.6899995803833,11.800000190734865,11.56999969482422,11.56999969482422,4979000.0,0.02096067904944099,-2.8333452542737705,1.0909114553982484,59.80390781900395,55.75065385554395,-0.36554628052328475,-0.4572060574290031,-1.520890814118701,-1.2714111913899586,12.622164477163833,0.3500003814697301,0.22670371571918935,0.4359996795654304,0.0830037026871544,0.7889956564437064,0.2595016911262924,0.6124976680045684,-1.0161298558658967,86.24992698432736,14.524472278276619,0.17649798843913778,10,-0.28999948501586914,-0.7599992752075195,-1.9299993515014648,-1.6149992942810059,0.5800008773803711,0,0.07185630305731361,-1.0512831798897162,11.449999809265135,8.199946594442007,11.279999732971193,-5.222205738990172,11.270000457763672,0.07185630305731361
9510,2010-10-26,11.75,11.84000015258789,11.43000030517578,11.619999885559082,6361500.0,0.005132628038531761,1.6451567253944783,1.0833353201567366,65.30612443497265,55.458120562393674,-0.3932169332206872,-0.5161016880366951,-1.540950463864764,-1.3251291038829098,11.10508700456177,0.40999984741211115,0.24087377660542586,0.47850008010864187,0.06543593930030411,0.8915642209169796,0.271968009704473,0.6850321505128107,-1.008562447509549,87.83781345609101,13.570092368100546,0.20653207040416896,10,-0.3299999237060547,-0.7999997138977051,-1.989999771118164,-1.674999713897705,0.6800003051757795,1,0.0663829559975484,-2.8333452542737705,11.6899995803833,-1.0512831798897162,11.449999809265135,8.199946594442007,11.279999732971193,0.0663829559975484
9511,2010-10-27,11.890000343322756,11.90999984741211,11.579999923706055,11.579999923706055,5807100.0,0.01191492283597917,-1.1290288839872147,2.384616513223063,67.30769142596728,57.12867355804375,-0.5030293472519389,-0.6425797578995809,-1.6450073070144438,-1.450464499498917,9.218582132884274,0.3299999237060547,0.22632784850189225,0.589000415802003,0.09168553612641439,1.0863152954775916,0.3403429759642087,0.8376578556397973,-1.0606777828245093,97.53092379313047,22.342907060598506,0.24865743983779476,10,-0.435000419616701,-0.9050002098083514,-2.105000019073488,-1.8150000572204608,0.8399991989135724,2,0.07569382611798647,1.6451567253944783,11.75,-2.8333452542737705,11.6899995803833,-1.0512831798897162,11.449999809265135,0.07569382611798647
9512,2010-10-28,10.949999809265137,11.239999771118164,10.710000038146973,10.800000190734863,20240600.0,-0.07905807459337111,-2.2121203363870183,0.48386908222814656,50.0,56.53765710551865,0.4532855513972365,0.2977208766334485,-0.6844031464630298,-0.4995194725742156,8.514186013170264,1.180000305175783,0.17739812362369456,-0.3415000915527351,-0.8586288309150181,0.1756286478095479,-0.6000644612338757,-0.08293572187159448,0.9600000381469727,19.999984105425533,-55.438776078445706,0.2585643696811413,10,0.3600001335144043,0.03500032424926758,-1.1649994850158691,-0.8749995231628418,2.5299997329711914,3,0.1488584605327321,-1.1290288839872147,11.890000343322756,1.6451567253944783,11.75,-2.8333452542737705,11.6899995803833,0.1488584605327321
9513,2010-10-29,11.239999771118164,11.300000190734865,10.93000030517578,11.0,9028400.0,0.026484015242415726,1.055551434747594,1.6000025431379779,50.53003045354109,56.570219135930245,0.15444429408731253,0.01976020715574478,-0.944202049891615,-0.7758194748802207,7.720637380144682,0.3699998855590856,0.12276657394718171,-0.05850009918212962,-0.568454759312635,0.45145456094837577,-0.3134774292473832,0.19647723088312397,0.6700000762939453,44.16665143436614,-28.776450710043186,0.2549773300652531,10,0.07000017166137695,-0.029999732971191406,-1.3324997425079346,-1.1649994850158691,2.2300004959106428,4,0.06405696456319254,-2.2121203363870183,10.949999809265137,-1.1290288839872147,11.890000343322756,1.6451567253944783,11.75,0.06405696456319254
9514,2010-11-01,11.239999771118164,11.449999809265135,11.130000114440918,11.380000114440918,4027800.0,0.0,1.285714285714302,-0.5833353201567206,49.27536332038844,56.83385407238177,0.142812031935712,0.04739283703291264,-0.9072530888403847,-0.768367284036021,7.399198280700986,0.319999694824217,0.13550610869643442,-0.07450008392333984,-0.553599132116684,0.4045989642700043,-0.3140496080200119,0.16504944017333223,0.6460000801086423,44.16665143436614,-26.058240903696408,0.23954952409667238,11,0.07000017166137695,-0.029999732971191406,-1.0599994659423828,-1.1649994850158691,2.630000114440918,0,0.05516013329041214,1.055551434747594,11.239999771118164,-2.2121203363870183,10.949999809265137,-1.1290288839872147,11.890000343322756,0.05516013329041214
9515,2010-11-02,11.260000228881836,11.40999984741211,11.079999923706056,11.380000114440918,7086600.0,0.001779400193144598,2.6666790291560285,0.8571399377388438,48.148159921897694,56.30129667808282,0.1547634007112766,0.026382270675251007,-0.8886656285158878,-0.784875055478409,6.749935086275243,0.3299999237060529,0.12111775776691758,-0.052999639511108754,-0.5326092352823473,0.42660995626012976,-0.2928044373967271,0.18680515837450962,0.6024796260833742,45.8333565129211,-21.04968989133188,0.2398047978856191,11,0.04999971389770508,-0.05000019073486328,-0.9125001430511475,-1.1500000953674316,2.439999580383299,1,0.08969806468486485,1.285714285714302,11.239999771118164,1.055551434747594,11.239999771118164,-2.2121203363870183,10.949999809265137,0.08969806468486485
9516,2010-11-03,11.510000228881836,11.510000228881836,11.220000267028807,11.260000228881836,5714600.0,0.022202486227198337,1.319999694824233,-2.0833353201567206,56.56935017924889,56.572510796979614,-0.06438301692862503,-0.20581687091909728,-1.0863833202380384,-1.031649553789375,6.435742159841906,0.2899999618530291,0.12653044787888135,0.17900032997131277,-0.3018717986264061,0.6598724585690317,-0.061435734327547564,0.4194363942701731,0.32943002974700875,100.0,31.8077806499129,0.2404360642988595,11,-0.20000028610229492,-0.3000001907348633,-1.0825002193450928,-1.385000228881836,2.5500001907348633,2,0.07993050026058235,2.6666790291560285,11.260000228881836,1.285714285714302,11.239999771118164,1.055551434747594,11.239999771118164,0.07993050026058235
9517,2010-11-04,11.670000076293945,11.850000381469727,11.550000190734865,11.640000343322756,7339300.0,0.013900942157292429,-1.8571441546587295,0.11999893188475852,55.094345326350755,55.78166365348564,-0.18242774371331727,-0.3440784254401237,-1.1963217616839597,-1.2053439822442513,5.97142925600212,0.3400001525878906,0.16593218195622406,0.31400017738342356,-0.18333603139676136,0.8113363861636085,0.06533207299333199,0.5626682817735151,-0.9600000381469727,80.43475105992603,14.439129381339328,0.2486681043900921,11,-0.3600001335144043,-0.46000003814697266,-1.124999761581421,-1.429999828338623,2.0699996948242188,3,0.09083114473114962,1.319999694824233,11.510000228881836,2.6666790291560285,11.260000228881836,1.285714285714302,11.239999771118164,0.09083114473114962
9518,2010-11-05,11.859999656677244,11.90999984741211,11.609999656677244,11.65999984741211,4303100.0,0.016281026490244654,1.0000000000000118,6.6667196490450635,57.950524200573454,55.57573214032669,-0.3443665258145927,-0.48739663866893146,-1.324638130512474,-1.4077529851872388,6.180156812774815,0.30000019073486506,0.1884842327583609,0.45849976539611603,-0.048847389414884645,0.9658469202071167,0.2048261879906157,0.7121733428016164,-1.1271996116638174,93.97588008061398,29.537967620252374,0.2536735774055007,11,-0.5499997138977033,-0.6499996185302717,-1.31499934196472,-1.619999408721922,1.800000190734865,4,0.13659358621035156,-1.8571441546587295,11.670000076293945,1.319999694824233,11.510000228881836,2.6666790291560285,11.260000228881836,0.13659358621035156
9519,2010-11-08,12.109999656677244,12.149999618530273,11.770000457763672,11.84000015258789,4342200.0,0.021079258620319452,1.1714273258111014,1.3499988079059708,66.78444372329162,55.7399898390288,-0.590635869949649,-0.7025330317343084,-1.5171599590355864,-1.6689943279935449,6.398130878501,0.37999916076660156,0.21683226348953255,0.663499784469602,0.07457477776164012,1.252424791177564,0.36903728111562195,0.9579622878235821,-1.3301116195678695,96.26168474191944,26.912922277899327,0.29446250335398083,11,-0.6799998283386213,-0.7799997329711896,-1.56499934196472,-1.869999408721922,1.4800004959106463,0,0.11230393467448874,1.0000000000000118,11.859999656677244,-1.8571441546587295,11.670000076293945,1.319999694824233,11.510000228881836,0.11230393467448874
9520,2010-11-09,11.68000030517578,12.09000015258789,11.619999885559082,12.0600004196167,10119300.0,-0.03550779221239453,1.1363668875291792,-1.407410416261959,56.50793487402715,54.540016888813234,-0.19177765955556403,-0.25405570513075126,-1.0334939907077487,-1.2534895542224245,6.343846538196677,0.4899997711181623,0.2026855988824181,0.21350040435790874,-0.3787753643939933,0.8057761731098108,-0.08263748001804139,0.5096382887338589,-0.8179055731811502,49.46240418386434,-20.35674289200945,0.29613788437595084,11,-0.2500004768371564,-0.3500003814697248,-1.134999990463255,-1.4400000572204572,2.1199998855590856,1,0.18749995917490203,1.1714273258111014,12.109999656677244,1.0000000000000118,11.859999656677244,-1.8571441546587295,11.670000076293945,0.18749995917490203
9521,2010-11-10,11.600000381469727,11.75,11.279999732971193,11.670000076293945,6651500.0,-0.006849308357517958,3.0869669779244533,0.1842096677449867,54.968953757165494,55.09212286183162,-0.17571901244717658,-0.16353832016748449,-0.8886896688029466,-1.1854031290172458,6.124275278971917,0.4700002670288068,0.17588808756276464,0.12150044441223073,-0.4714148053455407,0.7144156941700022,-0.17495718046665587,0.41795806929111734,-0.6606313562829591,36.78168857377426,-32.75802042752767,0.2964576248788858,11,-0.06000041961669922,-0.2700004577636719,-1.0375001430511475,-1.3600001335144043,2.2699995040893555,2,0.18103442747726328,1.1363668875291792,11.68000030517578,1.1714273258111014,12.109999656677244,1.0000000000000118,11.859999656677244,0.18103442747726328
9522,2010-11-11,11.800000190734865,11.84000015258789,11.270000457763672,11.390000343322756,5460100.0,0.017241362300696617,1.326530453365321,-5.85716621253406,55.38462125338046,55.63152183959154,-0.2709608889225752,-0.32922440639138983,-1.0292515783485943,-1.391963258374746,6.031192788882878,0.5699996948242188,0.13477812644298837,0.28900022506713974,-0.29933914357120983,0.8773395937054893,-0.005169459252035935,0.5831699093863154,-0.7879933299474864,60.227299820319125,-8.265574407580324,0.29416968431917495,11,-0.185000419616701,-0.47000026702881037,-1.107500076293947,-1.5599999427795428,2.010000228881834,3,0.19152544002976746,3.0869669779244533,11.600000381469727,1.1363668875291792,11.68000030517578,1.1714273258111014,12.109999656677244,0.19152544002976746
9523,2010-11-12,11.579999923706055,11.859999656677244,11.520000457763672,11.729999542236328,3700500.0,-0.018644090124807833,-1.5185261060915258,-0.3658528642804641,48.297219198317286,55.52283915936142,0.0026153568092368573,-0.10018402839279617,-0.7682304427647679,-1.1790708434422168,6.058633067678569,0.33999919891357244,0.06652416946446493,0.059999942779541016,-0.526694664755869,0.646694550314951,-0.233347360988164,0.35334724654724603,-0.49971349745410265,35.22724563422654,-29.738098086891462,0.2933473037677048,11,0.034999847412109375,-0.25,-0.8099997043609619,-1.3399996757507324,2.630000114440918,4,0.186528485461408,1.326530453365321,11.800000190734865,3.0869669779244533,11.600000381469727,1.1363668875291792,11.68000030517578,0.186528485461408
9524,2010-11-15,11.779999732971193,12.020000457763672,11.640000343322756,11.720000267028807,6598300.0,0.017271140810261043,-2.4545572769912747,-0.39999745686204574,50.44509991083005,55.77805471368723,-0.12597798361329993,-0.28569061739743873,-0.9301647982513455,-1.3767847665705393,6.0768499269445195,0.4400005340576172,0.11873035034111368,0.24149975776672505,-0.35386037523588065,0.8368598907693308,-0.05618030873457869,0.5391798242680288,-0.6355305151825412,62.19505670875263,0.11784861227422994,0.2976800665013032,11,-0.09499979019165217,-0.34999990463257014,-1.0574994087219256,-1.539999485015871,2.280000686645506,0,0.1595925430438645,-1.5185261060915258,11.579999923706055,1.326530453365321,11.800000190734865,3.0869669779244533,11.600000381469727,0.1595925430438645
9525,2010-11-16,11.300000190734865,11.81999969482422,11.260000228881836,11.649999618530273,6675600.0,-0.04074699092673584,-1.604652606972487,-5.833375719235407,42.04851350156393,54.164628416166686,0.4026334589767213,0.21643174429974188,-0.4059317443092141,-0.895351249332208,6.4870886388180615,0.5599994659423846,0.14036346893433382,-0.2454998016357397,-0.8252084060222504,0.33420880275077103,-0.5353541038289951,0.044354500557515664,-0.09519914890171499,5.2631512903462925,-50.16772666711012,0.2898543021932553,11,0.40499973297118963,0.129999637603758,-0.5774998664855975,-1.0599999427795428,3.0900001525878906,1,0.20265486046014858,-2.4545572769912747,11.779999732971193,-1.5185261060915258,11.579999923706055,1.326530453365321,11.800000190734865,0.20265486046014858
9526,2010-11-17,11.279999732971193,11.529999732971193,11.210000038146973,11.329999923706055,4134900.0,-0.0017699519846088307,-2.3684252794523073,0.1428579213680573,55.91397922971804,54.25569884987416,0.4320075410471791,0.2500393815412263,-0.3300572846239458,-0.8762539513308418,7.02985983371138,0.3199996948242205,0.16856875218838496,-0.26600022315978755,-0.8447248114883177,0.3127243651687426,-0.5553625173240526,0.023362071004477514,0.8699998855590803,8.641933155706898,-49.15277425434415,0.2893622941642647,11,0.40000009536742986,0.15000009536742986,-0.5924994945526141,-1.039999485015871,3.0,2,0.2234043011896325,-1.604652606972487,11.300000190734865,-2.4545572769912747,11.779999732971193,-1.5185261060915258,11.579999923706055,0.2234043011896325
9527,2010-11-18,11.65999984741211,11.729999542236328,11.399999618530273,11.4399995803833,3534500.0,0.03368795420536963,-1.19999809265258,-4.399988555952015,57.291670116010536,54.18249284047828,0.05636734506256147,-0.1054382758813972,-0.6479709885524034,-1.2417039802414607,7.233744538102782,0.44999980926513494,0.21182851750604215,0.09499988555908168,-0.4717823636407914,0.6617821347589548,-0.18839123904085575,0.3783910101590191,0.4711997795104974,55.555503227773805,-3.79935162198543,0.28339112459993665,11,0.019999980926513672,-0.23000001907348633,-0.9824995994567871,-1.419999599456787,2.489999771118164,3,0.18953688396809665,-2.3684252794523073,11.279999732971193,-1.604652606972487,11.300000190734865,-2.4545572769912747,11.779999732971193,0.18953688396809665
9528,2010-11-19,11.859999656677244,11.869999885559082,11.600000381469727,11.609999656677244,2020600.0,0.017152642528509565,-1.000007064292149,1.1363622570842744,60.06493657289586,53.43588093487875,-0.16051201763676026,-0.28790821548312984,-0.7906621516232004,-1.4226495728012125,7.251071917930658,0.26999950408935547,0.21586192261762527,0.2744997024536122,-0.30430029966428407,0.8532997045715085,-0.014900298605335038,0.5638997035125595,0.25277597846985067,80.24682491372762,18.187101766801142,0.28940000105894775,11,-0.20999956130981268,-0.42999982833862127,-1.182499408721922,-1.619999408721922,2.180000305175783,4,0.16441828156728433,-1.19999809265258,11.65999984741211,-2.3684252794523073,11.279999732971193,-1.604652606972487,11.300000190734865,0.16441828156728433
9529,2010-11-22,12.529999732971193,12.609999656677244,12.0,12.149999618530273,8999300.0,0.05649241953533579,1.2592581472932507,1.520000457763679,67.02412848068887,54.6043468911745,-0.8545330453182878,-0.9399422621968849,-1.410827889299613,-2.066312545761191,7.323881835177337,0.75,0.23199519533849866,0.9024997711181655,0.18619720361363257,1.6188023386226984,0.5443484873658981,1.2606510548704328,-1.3199996948242205,94.28571817826382,28.927033910180953,0.35815128375226674,11,-0.6199998855590838,-0.8699998855590838,-1.852499485015871,-2.289999485015871,1.6700000762939418,0,0.1340782395034743,-1.000007064292149,11.859999656677244,-1.19999809265258,11.65999984741211,-2.3684252794523073,11.279999732971193,0.1340782395034743
9530,2010-11-23,12.529999732971193,12.789999961853027,12.260000228881836,12.31999969482422,11561300.0,0.0,-2.2121296191937323,0.552631512903458,64.65517123256703,55.68059327733023,-0.806045081261832,-0.9259862588374688,-1.3564198835770593,-2.0385903521871835,7.874100938436795,0.5299997329711914,0.22464502889534188,0.8634997844696066,0.041915423248472194,1.685084145690741,0.4527076038590394,1.2742919650801738,-1.2919997024536158,83.54428851667433,21.63525766034877,0.4107921806105671,11,-0.5299997329711932,-0.7799997329711932,-1.7399995326995867,-2.289999485015871,1.5100002288818342,1,0.12210700073835534,1.2592581472932507,12.529999732971193,-1.000007064292149,11.859999656677244,-1.19999809265258,11.65999984741211,0.12210700073835534
9531,2010-11-24,12.789999961853027,12.850000381469727,12.56999969482422,12.609999656677244,7153800.0,0.020750218230066952,-1.1538495396691644,0.8571441546587066,65.64246100256773,56.820353249462144,-0.9828492469465111,-1.1753652336414309,-1.563994328370896,-2.2692347328052875,8.325181724383409,0.3200006484985334,0.17331188167832678,1.0785000324249268,0.11845025463515313,2.0385498102147004,0.5984751435300399,1.5585249213198136,-1.4899199340820317,95.86204220368369,34.79702391495721,0.4800248888948866,11,-0.7599997520446777,-1.0099997520446777,-1.987499713897705,-2.549999713897705,0.9200000762939453,2,0.1250977628023322,-2.2121296191937323,12.529999732971193,1.2592581472932507,12.529999732971193,-1.000007064292149,11.859999656677244,0.1250977628023322
9532,2010-11-26,12.579999923706055,12.739999771118164,12.539999961853027,12.59000015258789,2053400.0,-0.01641908043575535,-3.444432670707413,-0.05555673292925813,60.0000052981915,58.12066281611483,-0.7270251233975564,-0.8822203264251236,-1.3113096856916595,-2.037827513967425,8.198218633636877,0.25,0.18308259787769643,0.7869999885559089,-0.1775963299122143,1.7515963070240321,0.3047018293218464,1.2692981477899714,-1.1869246747131346,78.39996337890625,20.609889721434264,0.48229815923406194,11,-0.5499997138977051,-0.7999997138977051,-1.7299997806549072,-2.3399996757507324,1.130000114440918,4,0.13513512079293566,-1.1538495396691644,12.789999961853027,-2.2121296191937323,12.529999732971193,1.2592581472932507,12.529999732971193,0.13513512079293566
9533,2010-11-29,11.960000038146973,12.529999732971193,11.68000030517578,12.460000038146973,20208500.0,-0.0492845698981873,1.6562507450587667,49.99885561701316,48.11083571191442,57.86130012734643,-0.053030304120886385,-0.21662036176482147,-0.652048166542265,-1.4006067321335394,7.5506535497274845,0.8999996185302752,0.19219686344334797,0.13100008964538645,-0.7998488276413553,1.0618490069321282,-0.33442436899798444,0.5964245482887574,-0.4795092812054449,23.931599548105236,-27.794441371339726,0.4654244586433705,11,0.07000017166137695,-0.17999982833862305,-0.9649999141693115,-1.7199997901916504,1.5199995040893555,0,0.18311033222392936,-3.444432670707413,12.579999923706055,-1.1538495396691644,12.789999961853027,-2.2121296191937323,12.529999732971193,0.18311033222392936
9534,2010-11-30,11.859999656677244,12.0600004196167,11.720000267028807,11.920000076293945,6468900.0,-0.008361235882171636,-1.0000056098621273,0.12000083923340199,52.47251833137402,59.01952288621422,0.06650519003715871,-0.07145299963248597,-0.5173296082507335,-1.2877839089691996,7.232669622080468,0.3400001525878924,0.1833050115093453,-2.861022974087746e-07,-0.8885944907353611,0.8885939185307663,-0.4442973884188284,0.44429681621423356,-0.2973383222640251,15.384558954186117,-35.114759459294056,0.44429710231653174,11,0.1700005531311053,-0.07999944686889471,-0.7849993705749494,-1.619999408721922,1.6600008010864276,1,0.18381116090070293,1.6562507450587667,11.960000038146973,-3.444432670707413,12.579999923706055,-1.1538495396691644,12.789999961853027,0.18381116090070293
9535,2010-12-01,12.270000457763672,12.399999618530273,12.079999923706055,12.18000030517578,6290600.0,0.034570051682556,-1.2068874799400173,-1.499992052769595,58.43828551991327,59.30000136290258,-0.21392798714121142,-0.4236270278803609,-0.8874545296333842,-1.6829269831690752,6.996867190189576,0.5399999618530291,0.23183618745439816,0.3595005035400387,-0.49983756851592176,1.2188385755959992,-0.07016853248794241,0.7891695395680198,-0.6300987805270619,50.42736018075803,-1.7324948075132056,0.4296690360279806,12,-0.14500045776367188,-0.49000024795532227,-1.1050002574920654,-1.950000286102295,1.429999351501463,2,0.15729415480830578,-1.0000056098621273,11.859999656677244,1.6562507450587667,11.960000038146973,-3.444432670707413,12.579999923706055,0.15729415480830578
9536,2010-12-02,12.43000030517578,12.5600004196167,12.239999771118164,12.289999961853027,4167100.0,0.013039921877987304,-1.6666640175793435,1.5555567329292082,58.01526606412906,59.38040091269352,-0.21640221955983563,-0.5387930219542749,-1.0039300018536554,-1.8338537374054962,7.098749834031021,0.32000064849853516,0.2649616108472088,0.47350034713744904,-0.39402543983245764,1.3410261341073557,0.0397374536524957,0.9072632406224024,-0.7174927056851832,70.75475262935326,18.80508424154654,0.43376289348495345,12,-0.2049999237060529,-0.6500000953674299,-1.2450001239776594,-2.090000152587889,1.2100000381469762,3,0.1295253111141803,-1.2068874799400173,12.270000457763672,-1.0000056098621273,11.859999656677244,1.6562507450587667,11.960000038146973,0.1295253111141803
9537,2010-12-03,12.729999542236328,12.75,12.25,12.34000015258789,3140000.0,0.024135094907087762,1.3255797448590336,2.785703094665603,64.33914654477391,59.855313131791085,-0.38963460902680325,-0.7961258155327613,-1.2563438546358086,-2.117833805809756,7.701817663236696,0.5,0.38734773779399667,0.7204996109008786,-0.20115727109841153,1.6421564929001686,0.2596711699012335,1.1813280519005236,-0.9492423758269837,98.1307978067267,42.24554037364406,0.4608284409996447,12,-0.4649991989135742,-0.9499993324279785,-1.5099995136260986,-2.354999542236328,0.9300003051757812,4,0.07698354525930196,-1.6666640175793435,12.43000030517578,-1.2068874799400173,12.270000457763672,-1.0000056098621273,11.859999656677244,0.07698354525930196
9538,2010-12-06,13.479999542236328,13.779999732971193,12.859999656677244,12.899999618530273,10853000.0,0.058915948701459664,-1.7878796636129772,1.4871816189991784,68.6403470704947,60.03489297510284,-0.9897546893476168,-1.4951961406775105,-1.9693721912712672,-2.8453747379580925,8.702552048209894,1.050000190734865,0.48493295024957916,1.389499616622924,0.2615118431986243,2.517487390047224,0.8255057299107733,1.9534935033350749,-1.6350877829233603,85.43688016940217,29.096052220274096,0.5639938867121501,12,-0.7499995231628418,-1.1249995231628418,-2.3324995040893555,-3.104999542236328,0.4700002670288068,0,0.017062351908098572,1.3255797448590336,12.729999542236328,-1.6666640175793435,12.43000030517578,-1.2068874799400173,12.270000457763672,0.017062351908098572
9539,2010-12-07,13.470000267028807,14.109999656677244,13.4399995803833,13.640000343322756,8771400.0,-0.0007417860198133397,-4.826050901009214,-0.2931036183723798,76.52811730240282,61.3541092050846,-0.9302161203527923,-1.4525583453884021,-1.9249789432059945,-2.8076370485854074,9.36977111754268,0.6700000762939435,0.5602046535401364,1.3115003108978254,0.02563759823160261,2.597363023564048,0.668568954564714,1.9544316672309368,-1.4702814698231812,68.4729323234093,5.4368536032958446,0.6429313563331116,12,-0.5750002861022949,-0.8750004768371564,-2.21000027656555,-3.095000267028807,0.5500001907348651,1,0.0007423366747807414,-1.7878796636129772,13.479999542236328,1.3255797448590336,12.729999542236328,-1.6666640175793435,12.43000030517578,0.0007423366747807414
9540,2010-12-08,13.869999885559082,13.960000038146973,13.5,13.710000038146973,6355700.0,0.02969559098743102,1.7058813629682819,-0.9411751506243562,78.97092338303104,62.835049469580525,-1.2517860513927825,-1.7708697579483967,-2.293286909424644,-3.1790470497008574,10.445362588734294,0.48999977111816584,0.6283083295047511,1.6019999504089348,0.12842077499361793,3.0755791258242517,0.8652103627012764,2.3387895381165933,-1.6592530024062953,87.16578685530727,16.536667283819327,0.7367895877076581,12,-0.9749999046325701,-1.2750000953674316,-2.609999895095825,-3.494999885559082,0.8299999237060529,2,-0.025234277626766,-4.826050901009214,13.470000267028807,-1.7878796636129772,13.479999542236328,1.3255797448590336,12.729999542236328,-0.025234277626766
9541,2010-12-09,13.699999809265135,14.020000457763672,13.550000190734865,13.920000076293945,11524300.0,-0.012256674671709655,1.2380910211783214,-1.375002980235092,73.94366559784973,64.38434505843144,-1.0494930554770132,-1.5130512877557951,-2.08969340967716,-2.983391057002816,11.786446382383167,0.4700002670288068,0.6083955106401788,1.326999902725218,-0.2423257580499012,2.896325563500337,0.5423370723376575,2.1116627331127784,-1.2993276487599026,77.95699338221682,5.1972200794580345,0.7846628303875598,12,-0.804999828338623,-1.0399999618530256,-2.439999818801878,-3.324999809265135,0.8000001907348651,3,0.0,1.7058813629682819,13.869999885559082,-4.826050901009214,13.470000267028807,-1.7878796636129772,13.479999542236328,0.0
9542,2010-12-10,14.0600004196167,14.100000381469727,13.770000457763672,13.880000114440918,4192300.0,0.02627741717982368,1.538458716942376,-0.8181822122616292,74.88688602901668,67.35946176033168,-1.3158539053031237,-1.7866601083636713,-2.4060666719540436,-3.308835372493075,13.438644064340888,0.4000005722045916,0.616227997231336,1.5740005016326908,-0.14036489548877107,3.2883658987541526,0.7168178030719599,2.4311832001934217,-1.488395509494266,96.00006103515639,23.18819495350212,0.8571826985607313,12,-1.1450004577636737,-1.4000005722045898,-2.8000004291534424,-3.685000419616699,0.1099996566772461,4,-0.029871981775189238,1.2380910211783214,13.699999809265135,1.7058813629682819,13.869999885559082,-4.826050901009214,13.470000267028807,-0.029871981775189238
9543,2010-12-13,13.739999771118164,14.1899995803833,13.710000038146973,14.149999618530273,4447600.0,-0.022759647151366136,-1.04255422762413,-2.2777730682829653,64.86486296498933,68.7363889418445,-0.8010458206306943,-1.36660724602873,-2.043968093851701,-2.9616962381627676,15.263354987661081,0.4799995422363281,0.5937068853309526,1.145999860763549,-0.5999054884833566,2.8919052100104548,0.2730471861400954,2.018952535387003,-1.01455538634025,40.00002543131511,-28.852326952303812,0.872952674623453,12,-0.6050000190734863,-1.0399999618530273,-2.4799997806549072,-3.364999771118164,0.11999988555908025,0,-0.005822410847066917,1.538458716942376,14.0600004196167,1.2380910211783214,13.699999809265135,1.7058813629682819,13.869999885559082,-0.005822410847066917
9544,2010-12-14,13.65999984741211,13.899999618530273,13.640000343322756,13.880000114440918,3679700.0,-0.005822410847066917,-1.0000000000000138,0.5365862168423599,63.61445733296162,69.31151914329432,-0.49043946396198734,-1.2000690355046935,-1.9161290428958218,-2.854907168924724,16.830667901831557,0.25999927520751775,0.612630297136926,0.9719999313354499,-0.7917234403400606,2.7357233030109604,0.09013824549769467,1.8538616171732052,-0.7588088391615493,23.188397784709966,-41.9959624983037,0.8818616858377551,12,-0.44500017166137695,-0.9600000381469727,-2.3999998569488525,-3.2849998474121094,0.09000015258789062,1,0.021229865672946158,-1.04255422762413,13.739999771118164,1.538458716942376,14.0600004196167,1.2380910211783214,13.699999809265135,0.021229865672946158
9545,2010-12-15,13.59000015258789,13.779999732971193,13.520000457763672,13.579999923706055,6836300.0,-0.0051244286680925955,-3.0000146720073047,-0.04545553065408974,60.10101241197475,69.54326873749939,-0.23859794869155238,-1.0010354235021541,-1.8100453113373405,-2.7660773191294172,18.16173253866561,0.2599992752075213,0.7391410406164098,0.7875002384185787,-0.8921473952973713,2.467147872134529,-0.05232357843939539,1.6273240552765529,-0.5341521156814011,10.447729326947028,-48.755297046669,0.8398238168579746,12,-0.37000036239624023,-0.8900003433227539,-2.2100002765655518,-3.0950002670288086,0.7100000381469744,2,0.031640934536258936,-1.0000000000000138,13.65999984741211,-1.04255422762413,13.739999771118164,1.538458716942376,14.0600004196167,0.031640934536258936
9546,2010-12-16,13.800000190734865,13.8100004196167,13.550000190734865,13.68000030517578,3789300.0,0.015452541264834752,2.7142798754776623,11.999713904253646,65.40404362722795,69.66159063554984,-0.2613057315580285,-1.0672835709489288,-1.976263799267688,-2.9535994885727828,19.471976062095404,0.26000022888183416,0.87244563039925,0.8715002536773699,-0.701981083225915,2.444981590580655,0.08475958522572746,1.6582409221290124,-0.6080539686111575,41.79105964742498,-14.364722800882987,0.7867406684516427,12,-0.2750005722045916,-1.1000003814697283,-2.420000314712526,-3.305000305175783,0.3400001525878906,3,0.06521736276022061,-3.0000146720073047,13.59000015258789,-1.0000000000000138,13.65999984741211,-1.04255422762413,13.739999771118164,0.06521736276022061
9547,2010-12-17,13.869999885559082,13.979999542236328,13.789999961853027,13.8100004196167,3113300.0,0.005072441583820586,-2.7999771119037176,0.4999960263532106,78.0058641184636,70.70220364087972,-0.17052281155909377,-1.015280389002946,-2.001410633762136,-2.9958555975998618,21.426731724192155,0.18999958038330078,0.9603971704152254,0.8309999465942379,-0.6764120130020501,2.338411906190526,0.07729396679609479,1.584705926392381,-0.5582872604442226,52.23878897437175,-7.662947691754141,0.7537059797981438,12,-0.05500030517578125,-1.1700000762939453,-2.434999942779541,-3.3400001525878906,0.7600002288818359,4,0.045421782237853536,2.7142798754776623,13.800000190734865,-3.0000146720073047,13.59000015258789,-1.0000000000000138,13.65999984741211,0.045421782237853536
9548,2010-12-20,13.8100004196167,13.989999771118164,13.760000228881836,13.970000267028807,4310700.0,-0.004325844732331441,1.3000085831179606,-2.6666878596178614,78.93177123128727,70.96927629964466,-0.06569890154873548,-0.845026244480426,-1.8892383864595033,-2.9219115238845994,23.43817661994787,0.22999954223632812,1.0493438679550557,0.6735004425048832,-0.7634302266238873,2.1104311116336536,-0.04496489205950205,1.3919657770692684,-0.3928933598696265,61.702209686910294,-3.6724103405490496,0.7184653345643851,12,0.03499937057495117,-1.1100006103515625,-2.33750057220459,-3.280000686645508,2.5399999618530273,0,0.026068040965869788,-2.7999771119037176,13.869999885559082,2.7142798754776623,13.800000190734865,-3.0000146720073047,13.59000015258789,0.026068040965869788
9549,2010-12-21,14.210000038146973,14.260000228881836,13.800000190734865,13.850000381469727,3239200.0,0.028964489962077566,-1.0000000000000078,-2.250000000000025,78.86906071248028,70.95795822513902,-0.39078598824494115,-1.1728434397930947,-2.2397233702476953,-3.3005491803850475,24.241049904333252,0.4600000381469709,1.104111225025223,0.9895000457763672,-0.4938174370852195,2.472817528637954,0.24784130434557383,1.7311587872071605,-0.7001458759235533,93.24321537838973,24.904748596652624,0.7416587414307931,12,-0.31999969482421875,-1.4749999046325684,-2.7375001907348633,-3.5850000381469727,2.0199995040893555,1,-0.02463056865096036,1.3000085831179606,13.8100004196167,-2.7999771119037176,13.869999885559082,2.7142798754776623,13.800000190734865,-0.02463056865096036
9550,2010-12-22,14.0600004196167,14.239999771118164,13.970000267028807,14.199999809265135,3769000.0,-0.010555919643039924,1.4545486071976788,-0.3888875643399591,74.32837792404587,71.00070403916081,-0.23579705611177104,-0.9511066176330445,-2.043187885780391,-3.137666868650829,24.79607727082001,0.26999950408935725,1.0706622590576398,0.7630003929138187,-0.7281680885220609,2.2541688743496984,0.017416152195878,1.5085846336317594,-0.4451258080611016,71.83101429302508,3.6412920508565207,0.7455842407179402,12,-0.1700000762939453,-1.325000286102295,-2.502500534057617,-3.435000419616699,2.6199998855590785,2,-0.02204839334031472,-1.0000000000000078,14.210000038146973,1.3000085831179606,13.8100004196167,-2.7999771119037176,13.869999885559082,-0.02204839334031472
9551,2010-12-23,14.390000343322756,14.4399995803833,14.029999732971193,14.029999732971193,3874800.0,0.02347083313352094,-1.2777730682829553,-2.571444141689406,74.55623789390222,70.96396535748143,-0.511407321035918,-1.217515153744067,-2.324436878086141,-3.449540951350544,25.378468277495557,0.4099998474121076,1.0183390351042956,1.0130002975463892,-0.5342636309123066,2.560264226005085,0.23936833331704044,1.786632261775738,-0.6848081453414849,92.64716400829724,27.07802346580189,0.773631964229348,12,-0.41000032424926935,-1.565000534057619,-2.822500467300417,-3.7650003433227557,2.6099996566772443,3,-0.006254353748480157,1.4545486071976788,14.0600004196167,-1.0000000000000078,14.210000038146973,1.3000085831179606,13.8100004196167,-0.006254353748480157
9552,2010-12-27,14.279999732971193,14.4399995803833,14.130000114440918,14.289999961853027,3729400.0,-0.007644239591877766,1.0,-0.027778366464624404,64.59854992713437,70.934375019942,-0.4100378464643306,-1.0262405794438738,-2.159188449778849,-3.3228281514536455,26.073427493068706,0.3099994659423828,0.9064973338226263,0.8179996967315688,-0.7316910145761106,2.3676904080392482,0.043154341077729086,1.5928450523854085,-0.4572383538055984,76.47058823529437,12.860440545142026,0.7748453556538397,12,-0.29999971389770685,-1.360000133514406,-2.72499990463257,-3.654999732971193,2.970000267028807,0,-0.00980387901024904,-1.2777730682829553,14.390000343322756,1.4545486071976788,14.0600004196167,-1.0000000000000078,14.210000038146973,-0.00980387901024904
9553,2010-12-28,14.149999618530273,14.329999923706055,14.100000381469727,14.329999923706055,2497700.0,-0.00910364964088628,1.5555461365659307,17.999618539007585,61.888101977807395,70.74255775825819,-0.24111939491950274,-0.7628716730789833,-1.9823715200202123,-3.177340811681688,28.660534186841037,0.22999954223632812,0.8361067981333576,0.5784996032714851,-0.827117376918725,1.9841165834616952,-0.12430888682361996,1.2813080933665901,-0.22848012716984556,54.68746274706137,-7.9643980211892185,0.7028084900951055,12,-0.1699995994567871,-1.1299996376037598,-2.5949997901916504,-3.5249996185302734,3.210000991821289,1,0.03392229744529862,1.0,14.279999732971193,-1.2777730682829553,14.390000343322756,1.4545486071976788,14.0600004196167,0.03392229744529862
9554,2010-12-29,14.039999961853027,14.260000228881836,13.970000267028807,14.149999618530273,4288500.0,-0.007773827536588396,-1.3200085449544527,0.6111081676768533,53.30739487316501,69.9877113650571,-0.07995636777392434,-0.5071813805973076,-1.8261903789220941,-3.0473865353637883,31.227764857945107,0.2899999618530291,0.7231419814458313,0.3594999313354492,-0.804657261636148,1.5236571243070465,-0.2225786651503494,0.9415785278212478,0.39999961853027344,14.893573848994905,-42.812687348323124,0.5820785964857983,12,-0.04500007629394531,-0.9800000190734863,-2.5,-3.4149999618530273,3.7500009536743164,2,0.16452994486417505,1.5555461365659307,14.149999618530273,1.0,14.279999732971193,-1.2777730682829553,14.390000343322756,0.16452994486417505
9555,2010-12-30,14.199999809265135,14.31999969482422,14.0,14.029999732971193,1959500.0,0.011396000558891117,-1.7826115801171103,-1.5454600625958772,59.765627037268544,69.36122063283939,-0.1612894532007605,-0.5430177004052936,-1.9291378872653997,-3.1870971490698476,33.39237675795693,0.3199996948242205,0.6970640354384177,0.42299981117248286,-0.5537424063725442,1.39974202871751,-0.06537129760003069,0.9113709199449964,0.23059978485107635,48.93614430939656,-5.952067265158028,0.4883711087725132,12,-0.09999990463256658,-1.139999866485594,-2.4149999618530256,-3.3449997901916486,3.7200002670288104,3,0.14295772959424058,-1.3200085449544527,14.039999961853027,1.5555461365659307,14.149999618530273,1.0,14.279999732971193,0.14295772959424058
9556,2010-12-31,14.039999961853027,14.239999771118164,14.020000457763672,14.199999809265135,1585900.0,-0.011267595039523348,-1.2000057220786404,-0.9411751506243852,49.576261255181564,66.2023758702525,0.04060453975867162,-0.27006254723270473,-1.7163148083470077,-3.000506924985867,35.38956726597098,0.2199993133544922,0.6793052252955825,0.18249998092651332,-0.5653779040231282,0.9303778658761548,-0.19143896154830742,0.556438923401334,0.3813876457214356,14.893573848994905,-33.356950055466235,0.37393894247482046,12,0.059999942779541016,-0.9800000190734863,-2.1649999618530273,-2.869999885559082,3.9499998092651367,4,0.18803421299826817,-1.7826115801171103,14.199999809265135,-1.3200085449544527,14.039999961853027,1.5555461365659307,14.149999618530273,0.18803421299826817
9557,2011-01-03,13.710000038146973,14.130000114440918,13.68000030517578,14.130000114440918,6904100.0,-0.023504268134093453,1.1428558453413102,2.6250029802351103,49.367093701197085,62.91741170024248,0.3861270890035797,0.14453117444836394,-1.3365595363208556,-2.6364643374108034,36.752258911491886,0.4499998092651385,0.6811924223712751,-0.1964999675750736,-0.7314382850341907,0.33843834988404353,-0.46396912630463305,0.07096919115448586,0.702359822616577,4.615346242667968,-42.83317466726122,0.26746915872955884,1,0.34999990463256836,-0.6500000953674316,-1.804999828338623,-2.484999656677246,4.249999046325684,0,0.2399708207657818,-1.2000057220786404,14.039999961853027,-1.7826115801171103,14.199999809265135,-1.3200085449544527,14.039999961853027,0.2399708207657818
9558,2011-01-04,13.710000038146973,13.850000381469727,13.5600004196167,13.829999923706055,4052000.0,0.0,2.624981373641766,0.28571396133532545,51.09170814875832,59.83103919316226,0.41398526020747184,0.17143530201566826,-1.2912587895483192,-2.5969665829761652,36.63016159107999,0.28999996185302734,0.6421724674671392,-0.20799999237060618,-0.713406519114109,0.29740653437289666,-0.4607032557423576,0.04470327100114524,0.6730654403930654,19.736810734367523,-29.50894384599514,0.25270326337175103,1,0.28999996185302734,-0.6500000953674316,-1.804999828338623,-2.3899998664855957,4.2699995040893555,1,0.25820568577704317,1.1428558453413102,13.710000038146973,-1.2000057220786404,14.039999961853027,-1.7826115801171103,14.199999809265135,0.25820568577704317
9559,2011-01-05,13.479999542236328,13.609999656677244,13.449999809265135,13.59000015258789,5896500.0,-0.016776111981815167,1.133336724184021,0.9166726271368285,47.75508853605085,56.878451483385035,0.5917771530433029,0.4239599767566684,-1.0254332631428653,-2.329203130544295,36.02266324897749,0.2600002288818377,0.5474081369970989,-0.4385004520416267,-0.9420573766300055,0.06505647254675218,-0.6902789143358152,-0.18672198974743814,0.8536820327683099,3.448245622689311,-48.61061878502046,0.25177846229418904,1,0.4650001525878906,-0.39999961853027344,-1.5749993324279785,-2.029999256134033,4.540000915527344,2,0.2878339169046844,2.624981373641766,13.710000038146973,1.1428558453413102,13.710000038146973,-1.2000057220786404,14.039999961853027,0.2878339169046844
9560,2011-01-06,13.520000457763672,13.59000015258789,13.380000114440918,13.510000228881836,8149800.0,0.0029674270686739224,1.8000076294139338,-0.09091066722152864,43.85965425955751,53.46771996845784,0.5220175612233842,0.37565349546669324,-1.0303399883135285,-2.329068728307419,35.306951339050435,0.21000003814697266,0.4519948889843537,-0.3809995651245117,-0.9150565554823586,0.1530574252333352,-0.6480280603034352,-0.11397106994558825,0.7429865759818064,16.27911618751906,-35.546879546934505,0.2670284951789236,1,0.3899993896484375,-0.26000070571899414,-1.6150002479553223,-2.065000057220459,4.680000305175781,3,0.31582842553172275,1.133336724184021,13.479999542236328,2.624981373641766,13.710000038146973,1.1428558453413102,13.710000038146973,0.31582842553172275
9561,2011-01-07,13.699999809265135,13.890000343322756,13.380000114440918,13.520000457763672,4428300.0,0.013313561050813494,-1.217392115601911,17.999523173755307,46.443512139997786,51.4504935476649,0.2613302782741389,0.20622753702334684,-1.1769432951076926,-2.470672039622853,34.72289916824114,0.5100002288818377,0.3263548933505067,-0.20100021362304865,-0.7350572039808956,0.3330567767347983,-0.4680287088019721,0.06602828155587481,0.4746885325498873,42.66662597656226,-8.73094704390838,0.2670284951789236,1,0.15500020980835139,-0.3600001335144025,-1.7474997043609601,-2.244999408721922,4.1700010299682635,4,0.3080292208599067,1.8000076294139338,13.520000457763672,1.133336724184021,13.479999542236328,2.624981373641766,13.710000038146973,0.3080292208599067
9562,2011-01-10,13.640000343322756,13.710000038146973,13.449999809265135,13.5600004196167,3293700.0,-0.0043795231224603715,1.363645821593004,0.4444456218243998,46.44351213999786,49.73442801013051,0.24697025299950326,0.24574794903907637,-1.053252766347347,-2.3747903646376276,34.01610808975546,0.2600002288818377,0.22349378464121017,-0.239999675750731,-0.7807204093689712,0.30072105786750924,-0.5103600425598511,0.030360691058389122,0.4552191757548556,50.980414156260565,0.849695886718834,0.27036036680912023,1,0.20999956130981268,-0.2950005531311053,-1.6375000476837176,-2.184999942779543,5.27999973297119,0,0.31891490603406636,-1.217392115601911,13.699999809265135,1.8000076294139338,13.520000457763672,1.133336724184021,13.479999542236328,0.31891490603406636
9563,2011-01-11,13.65999984741211,13.800000190734865,13.59000015258789,13.699999809265135,3521500.0,0.0014662392658328915,-1.3333421636829113,-0.4999999999999667,36.31839828205706,47.84676172222962,0.167800796430285,0.2313069804958232,-1.0173646357795576,-2.3555530038549843,33.236583440431964,0.21000003814697443,0.08726434896225221,-0.21600017547607386,-0.7622370312920967,0.330236680339949,-0.4891186033840853,0.05711825243193758,0.3636977312018317,54.901883786421735,9.802238506713465,0.27311842790801183,1,0.19000005722045898,-0.010000228881835938,-1.6374995708465576,-2.2049994468688965,5.260000228881836,1,0.3147876489819421,1.363645821593004,13.640000343322756,-1.217392115601911,13.699999809265135,1.8000076294139338,13.520000457763672,0.3147876489819421
9564,2011-01-12,13.949999809265135,14.0,13.729999542236328,13.789999961853027,3091800.0,0.021229865672946158,1.0769247698345743,-4.000000000000133,47.441845817006225,46.47745269775603,-0.15232707636993936,-0.037790486079808616,-1.2469548561227413,-2.601197658018883,32.750686838201645,0.3400001525878906,0.01209367633282099,0.05949978828430069,-0.4779199205350011,0.5969194971036025,-0.2092100661253511,0.3282096426939525,-0.569999694824217,91.93545161870834,48.14272629088428,0.2687098544096512,1,-0.13999986648559393,-0.03999996185302557,-1.4074997901916486,-2.0299997329711896,4.97000026702881,2,0.2888888736969444,-1.3333421636829113,13.65999984741211,1.363645821593004,13.640000343322756,-1.217392115601911,13.699999809265135,0.2888888736969444
9565,2011-01-13,14.020000457763672,14.229999542236328,13.960000038146973,14.010000228881836,3839600.0,0.005017967702913184,-3.909054653904841,0.06250149011754116,40.21164501725435,45.436939782430784,-0.279989662627127,-0.07791984079410241,-1.255131604633199,-2.625666309571905,32.717975537819285,0.2799997329711932,-0.04907732383316166,0.1080004215240482,-0.4129541497614273,0.6289549928095237,-0.15247686411868955,0.36847770716678596,-0.6276003456115724,75.29420872466731,36.12466811418126,0.2604772856427379,1,-0.21500062942504883,-0.1100006103515625,-1.2750005722045898,-1.7100005149841309,4.059999465942379,3,0.28530669539207976,1.0769247698345743,13.949999809265135,-1.3333421636829113,13.65999984741211,1.363645821593004,13.640000343322756,0.28530669539207976
9566,2011-01-14,14.699999809265135,14.739999771118164,13.949999809265135,13.949999809265135,5493400.0,0.048502091961409866,-1.106666564941411,74.99828342551974,58.536590093568634,46.45577271491651,-0.9571802737827344,-0.7241646496600804,-1.872190209655452,-3.250767428442167,32.92680431495882,0.7899999618530291,-0.05597348766281307,0.7429997920989972,0.11773864722766803,1.3682609369703265,0.4303692196633335,1.055630364534661,-1.274095719909667,96.89922767163722,59.86835548431782,0.3126305724356642,1,-0.6399998664855939,-0.6399998664855939,-1.954999923706053,-2.389999866485594,3.1700010299682635,4,0.238095306060367,-3.909054653904841,14.020000457763672,1.0769247698345743,13.949999809265135,-1.3333421636829113,13.65999984741211,0.238095306060367
9567,2011-01-18,14.5,14.640000343322756,14.279999732971193,14.550000190734865,4898900.0,-0.013605429378242495,2.130433340382167,-0.06666692097982008,56.91700692375431,47.1030281343605,-0.7077630569931195,-0.5001919217252109,-1.6154340297795642,-2.999029779338649,32.91233572414828,0.42000007629394176,-0.10131639142414883,0.511499977111816,-0.15727023326345346,1.1802701874870856,0.17711487192418218,0.8458850822994499,-0.995250169738771,79.13044776267931,42.501664392297485,0.3343851051876347,1,-0.440000057220459,-0.440000057220459,-1.7225000858306885,-2.190000057220459,3.6599998474121094,1,0.2324138509816136,-1.106666564941411,14.699999809265135,-3.909054653904841,14.020000457763672,1.0769247698345743,13.949999809265135,0.2324138509816136
9568,2011-01-19,14.170000076293945,14.550000190734865,14.100000381469727,14.539999961853027,4259600.0,-0.022758615428003726,1.307689298071856,7.399969482538027,52.36363926406836,47.615089326362444,-0.3415698319761784,-0.14950402587661493,-1.2374673614769165,-2.6145342493882477,32.762132464777046,0.4499998092651385,-0.11242675305402017,0.16350007057189941,-0.5044196766138658,0.8314198177576646,-0.1704598030209823,0.4974599441647811,-0.5911352495813009,43.5643994402594,4.0133282335810705,0.3339598735928824,1,-0.1100001335144043,-0.1100001335144043,-1.382500171661377,-1.8600001335144043,4.479999542236328,2,0.33521524166726224,2.130433340382167,14.5,-1.106666564941411,14.699999809265135,-3.909054653904841,14.020000457763672,0.33521524166726224
9569,2011-01-20,13.859999656677244,14.100000381469727,13.619999885559082,14.09000015258789,6000200.0,-0.021877234858687422,2.8399893188884016,0.6216231541885695,44.137927632552504,47.64600859002856,0.03129301969954845,0.14011454858421502,-0.8901729391341409,-2.25543905778129,31.71651899256325,0.5500001907348633,-0.1056678379946625,-0.1290003299713156,-0.7927979881006184,0.5347973281579872,-0.4608991590359661,0.2028984990933349,0.8800001144409197,21.428553182249576,-16.235786754782037,0.33189882906465135,1,0.2000002861022967,0.2000002861022967,-0.9424998760223371,-1.509999752044676,4.769999504089357,3,0.3650794043980352,1.307689298071856,14.170000076293945,2.130433340382167,14.5,-1.106666564941411,14.699999809265135,0.3650794043980352
9570,2011-01-21,13.75,14.100000381469727,13.710000038146973,14.0,4367400.0,-0.007936483362339097,-1.3636389908389446,1.0869541781210914,44.91228034952002,47.47587172441992,0.19819101305715492,0.23789601346463662,-0.7295262786383141,-2.096485851929348,30.614399269040284,0.3900003433227539,-0.10560039877865357,-0.2234999656677239,-0.8947524855820053,0.44775255424655747,-0.5591262256248655,0.11212629428941767,0.9675997734069828,11.607154261093916,-27.742154745386408,0.33562625995714074,1,0.3449997901916504,0.309999942779541,-0.7925002574920654,-1.4000000953674316,4.440000534057614,4,0.37600000554865054,2.8399893188884016,13.859999656677244,1.307689298071856,14.170000076293945,2.130433340382167,14.5,0.37600000554865054
9571,2011-01-24,14.300000190734865,14.390000343322756,13.720000267028807,13.770000457763672,3786700.0,0.04000001387162655,-1.1269839828156996,-2.1199989318847727,59.609123961520076,48.93871748236683,-0.28803905049185374,-0.33644203441898135,-1.2188651525531995,-2.588408450109796,29.379244987794216,0.6700000762939489,-0.062058601649535916,0.33100023269653533,-0.32961822906444915,0.9916186944575198,0.0006910018160422027,0.6613094635770285,0.39564758491516017,66.66666666666673,21.976788711966847,0.33030923088049235,1,-0.1350002288818377,-0.24000024795532404,-1.3400003910064715,-1.9500002861022967,4.320000648498533,0,0.2643356421365848,-1.3636389908389446,13.75,2.8399893188884016,13.859999656677244,1.307689298071856,14.170000076293945,0.2643356421365848
9572,2011-01-25,14.140000343322756,14.350000381469727,13.960000038146973,14.270000457763672,3275500.0,-0.011188800369091978,1.6896578939579792,-0.24528335837479,56.656352416664255,51.198490163989845,-0.055490961578565035,-0.197599386584983,-1.0052600736539699,-2.375142598866244,28.077341434397034,0.3900003433227539,-0.009326014938039862,0.17800035476684783,-0.47161813284867904,0.8276188423823747,-0.1468088890409156,0.5028095985746113,0.5341344745254499,55.91400936856535,7.734466368240014,0.3248092438077637,1,0.039999485015867364,-0.08000040054321467,-1.0275006294250506,-1.7900004386901873,4.929999351501463,1,0.2637906934473335,-1.1269839828156996,14.300000190734865,-1.3636389908389446,13.75,2.8399893188884016,13.859999656677244,0.2637906934473335
9573,2011-01-26,14.630000114440918,14.829999923706055,14.369999885559082,14.720000267028807,7438400.0,0.03465344831830586,1.967747294329012,0.6923082566115206,66.47565847954755,53.313358237605556,-0.4396613873750752,-0.6849106458283565,-1.4277631981336611,-2.81694885895603,27.096086722305344,0.689999580383299,0.04051350435643819,0.6440001010894782,-0.06739291870441377,1.3553931208833703,0.28830359119253224,0.9996966109864243,-1.010000228881836,83.47109066447453,28.40921669931135,0.35569650989694646,1,-0.4050002098083496,-0.5250000953674316,-1.3725004196166992,-2.2800002098083496,4.34999942779541,2,0.2412850106191602,1.6896578939579792,14.140000343322756,-1.1269839828156996,14.300000190734865,-1.3636389908389446,13.75,0.2412850106191602
9574,2011-01-27,16.350000381469727,16.690000534057614,15.880000114440918,16.280000686645508,19659300.0,0.1175666612149262,1.1600011189778756,-0.7777730682829807,77.36944802712942,57.44200301648056,-1.9930055914161784,-2.3431106810293016,-3.065336208579371,-4.481298378827098,27.182969555980062,2.0600004196166957,0.1455286559886666,2.248500347137451,0.9734229059394099,3.5235777883354924,1.6109616265384314,2.886039067736471,-2.705800495147706,88.59060080511871,27.440583494281654,0.6375387205990203,1,-1.1950001716613787,-1.3150000572204608,-3.077500581741333,-4.000000476837158,1.6099987030029297,3,0.14067273292955096,1.967747294329012,14.630000114440918,1.6896578939579792,14.140000343322756,-1.1269839828156996,14.300000190734865,0.14067273292955096
9575,2011-01-28,16.229999542236328,16.670000076293945,16.059999465942386,16.5,7089600.0,-0.007339500699302781,-1.0000000000000115,-3.85716621253406,74.75538065511651,59.24409085665256,-1.705947507609876,-2.174729101615135,-2.847128874157903,-4.300350796310884,27.176706781540965,0.610000610351559,0.28335825916293444,2.026999521255494,0.4350844356670045,3.6189146068439833,1.2310419784612492,2.8229570640497386,-2.463967630004884,84.51175250965647,20.155242708753406,0.7959575427942448,1,-1.0749993324279803,-1.1949992179870623,-2.917499303817749,-3.844999313354492,2.0300006866455114,4,0.1478742875059611,1.1600011189778756,16.350000381469727,1.967747294329012,14.630000114440918,1.6896578939579792,14.140000343322756,0.1478742875059611
9576,2011-01-31,16.680000305175778,16.739999771118164,16.200000762939453,16.219999313354492,6638000.0,0.027726480322342928,-1.1600042724772357,-1.7037044886194925,77.63635849755747,61.54624103151957,-2.062435870619165,-2.547413989634249,-3.1910245153594303,-4.6807405071067265,27.187952635183088,0.5399990081787109,0.3970638139908651,2.345000267028805,0.40930231937172223,4.28069821468589,1.3771512932002636,3.3128492408573464,-2.7970096480712865,97.84174562210262,30.479903332811446,0.9678489738285423,1,-1.5000004768371547,-1.6200003623962367,-3.3675000667571986,-4.195000171661373,0.779998779296875,0,0.0905275900032978,-1.0000000000000115,16.229999542236328,1.1600011189778756,16.350000381469727,1.967747294329012,14.630000114440918,0.0905275900032978
9577,2011-02-01,17.0,17.379999160766598,16.790000915527347,16.829999923706055,11393300.0,0.0191846336312671,-3.7200219728239667,0.369564586417222,78.79309908246685,64.48284767800828,-2.224440727383966,-2.749253048606633,-3.411263419982866,-4.92824231173922,28.538387660138543,0.6999988555908203,0.5439663718182324,2.500499963760376,0.2541791873090844,4.746820740211666,1.3773395755347302,3.6236603519860218,-2.945588796054688,87.37544012397146,17.675862904738892,1.1231603882256451,2,-1.50000047683716,-1.620000362396242,-3.5975000858306885,-4.425000190734863,-0.030000686645507812,1,0.09529416701372928,-1.1600042724772357,16.680000305175778,-1.0000000000000115,16.229999542236328,1.1600011189778756,16.350000381469727,0.09529416701372928
9578,2011-02-02,17.25,17.569999694824222,16.829999923706055,17.079999923706055,7392700.0,0.014705882352941124,-1.2089542891141754,1.0,78.64582910788921,68.3170589530457,-2.225647727926132,-2.867463434360598,-3.562988334625583,-5.107706133165907,30.38243183407287,0.7399997711181676,0.6096170192898782,2.5734999656677253,0.04852343787415947,5.098476493461291,1.3110117017709424,3.8359882295645082,-2.929541759508984,81.06510211371508,13.592526087928348,1.2624882638967825,2,-1.6100001335144025,-1.7750000953674299,-3.8000001907348633,-4.675000190734863,-0.26000022888183594,2,0.10550722868546192,-3.7200219728239667,17.0,-1.1600042724772357,16.680000305175778,-1.0000000000000115,16.229999542236328,0.10550722868546192
9579,2011-02-03,17.360000610351562,17.459999084472653,17.120000839233402,17.170000076293945,5748000.0,0.006376846976902106,-1.3448235038772012,1.117649698751248,78.79309908246685,72.08159436781757,-1.9969643629588614,-2.816271745405327,-3.5930088331431485,-5.153958069048027,32.6679324979778,0.3399982452392507,0.708306811033065,2.4895005226135254,-0.23661092479536094,5.215611970022412,1.126444798909084,3.8525562463179686,-2.714588224427226,86.09277797075798,18.79953411286799,1.3630557237044427,2,-1.7150006294250488,-1.8850007057189924,-3.8600006103515625,-4.785000801086426,-0.2700004577636719,3,0.09331790754193747,-1.2089542891141754,17.25,-3.7200219728239667,17.0,-1.1600042724772357,16.680000305175778,0.09331790754193747
9580,2011-02-04,17.790000915527344,18.1200008392334,17.350000381469727,17.350000381469727,8695900.0,0.02476960196184419,-2.4999978325610024,2.3157857752346533,77.83783728054118,74.10700695881991,-2.004409196982188,-3.0672306839281376,-3.9363833687225416,-5.51530568371793,35.42138920999806,0.7700004577636719,0.872059719822925,2.706000804901123,-0.23512278454849422,5.64712439435074,1.2354390101763144,4.176562599625932,-2.852129798713019,82.81250465661269,18.46843363855116,1.470561794724809,2,-1.7500004768371582,-2.0400004386901855,-4.262501001358032,-5.215001106262207,-0.8000011444091797,4,0.00955582688008394,-1.3448235038772012,17.360000610351562,-1.2089542891141754,17.25,-3.7200219728239667,17.0,0.00955582688008394
9581,2011-02-07,17.920000076293945,18.350000381469727,17.790000915527344,18.200000762939453,7917200.0,0.007307428559665485,-1.0740759055507478,-0.6363644245232718,81.20437200388848,76.83456469073371,-1.7510521649899964,-3.01968894042113,-3.9848419894368945,-5.5782330063119545,37.68331009810745,0.5599994659423828,1.1145668599190586,2.6249999523162835,-0.49793748772291835,5.7479373923554835,1.0635312322966826,4.186468672335884,-2.6002733927893313,72.43586843691497,9.550647474866643,1.5614687200196002,2,-1.559999942779541,-2.054999828338623,-4.340000152587891,-5.345000267028809,-1.4500007629394531,0,0.018973222719885774,-2.4999978325610024,17.790000915527344,-1.3448235038772012,17.360000610351562,-1.2089542891141754,17.25,0.018973222719885774
9582,2011-02-08,17.989999771118164,18.1200008392334,17.700000762939453,17.959999084472656,5745000.0,0.0039062329534707008,1.896524055378342,-0.10714504669586719,86.59002683441587,79.0694945079413,-1.3605765503014275,-2.8955441944954554,-3.964036587681571,-5.58422435392723,39.98200231924023,0.4200000762939453,1.3927374364461471,2.4774996757507317,-0.7637924896289583,5.718791841130422,0.8568535930608867,4.098145758440577,-2.2460347698984346,76.3157564517303,10.532737158251578,1.6206460826898452,2,-0.8749995231628418,-2.124999523162842,-4.409999847412109,-5.414999961853027,-1.0,1,-0.029460850104978564,-1.0740759055507478,17.920000076293945,-2.4999978325610024,17.790000915527344,-1.3448235038772012,17.360000610351562,-0.029460850104978564
9583,2011-02-09,17.959999084472656,18.239999771118164,17.809999465942386,17.8700008392334,7586600.0,-0.0016676312966757978,-3.0952216601121836,2.9998728463347955,91.49795741941989,80.63932888486248,-0.9035594530162072,-2.6634367500196134,-3.8217197032813015,-5.48830290139772,42.229105850089645,0.4300003051757777,1.6029111237283171,2.2324990272521976,-1.0614308043105538,5.526428858814947,0.585534111470821,3.8794639430335724,-1.8511891300179286,68.29256567949699,-2.9728963594355946,1.646964915781375,2,-0.7549991607666016,-2.094998836517334,-4.399999141693115,-5.3849992752075195,-1.0199985504150426,2,-0.0551224844980126,1.896524055378342,17.989999771118164,-1.0740759055507478,17.920000076293945,-2.4999978325610024,17.790000915527344,-0.0551224844980126
9584,2011-02-10,17.979999542236328,18.0,17.649999618530273,17.829999923706055,5698200.0,0.0011136112908247675,2.6842041861165487,1.6666949242343965,93.60822212381794,82.73408904805152,-0.7465353149726504,-2.49390319881725,-3.7236320351253944,-5.443672782117375,44.019007549612056,0.35000038146972656,1.8638259342277301,2.050999498367309,-1.2779667438484452,5.379965740583064,0.3865163772594329,3.7154826194751873,-1.5574229279995002,62.999916076660156,-15.15874653763359,1.6644831211078777,2,-0.7049989700317383,-2.114999294281006,-4.449999570846558,-5.404999732971191,-0.39999961853027344,3,-0.0550611677599091,-3.0952216601121836,17.959999084472656,1.896524055378342,17.989999771118164,-1.0740759055507478,17.920000076293945,-0.0550611677599091
9585,2011-02-11,18.020000457763672,18.209999084472656,17.84000015258789,17.93000030517578,3313200.0,0.0022247450804089297,-1.7407281820879075,0.600002543137978,92.8571161743711,84.42528434547526,-0.5653779393620795,-2.338779578007781,-3.655862862730171,-5.4183140347595575,45.51084781914548,0.3699989318847656,2.073481104108602,1.891000413894652,-1.4356884871240112,5.217689314913315,0.22765596338532035,3.5543448644039835,-1.3275845161142392,52.85720513784666,-25.649891362851946,1.6633444505093318,2,-0.4499998092651367,-2.1550002098083496,-4.507500648498535,-5.445000648498535,-0.7100009918212855,4,-0.0516093385988291,2.6842041861165487,17.979999542236328,-3.0952216601121836,17.959999084472656,1.896524055378342,17.989999771118164,-0.0516093385988291
9586,2011-02-14,18.200000762939453,18.299999237060547,17.950000762939453,18.030000686645508,6268400.0,0.00998891790250922,-1.1212033638701846,1.8888865341414827,96.55960076950082,86.39934008847904,-0.5666846416954421,-2.3643454183428805,-3.728937537413655,-5.530765429652188,46.28756272183369,0.34999847412109375,2.0725363007800155,1.8960006713867195,-1.482011276922492,5.274012619695931,0.2069946972321155,3.585006645541325,-1.2755229997151787,84.61561033724878,3.116359665770844,1.6890059741546055,2,-0.6100006103515625,-2.335000514984131,-4.61500096321106,-5.625000953674316,-0.6300010681152308,0,-0.06648356819221712,-1.7407281820879075,18.020000457763672,2.6842041861165487,17.979999542236328,-3.0952216601121836,17.959999084472656,-0.06648356819221712
9587,2011-02-15,17.8700008392334,18.1299991607666,17.68000030517578,18.1200008392334,11942100.0,-0.01813186317980997,2.3333663002627936,-1.470587575312188,88.57140391864439,87.50218173411851,-0.1120837350344992,-1.864523548541932,-3.3033133880237564,-5.13460943438384,46.83752188271991,0.5200004577636719,2.1007393294191647,1.3975007057189934,-1.9375501236091353,4.73255153504712,-0.27002470894506914,3.065026120383056,-0.7459499094547617,33.84636151026888,-45.44527643594742,1.6675254146640635,2,-0.13500022888183594,-1.9700007438659668,-4.272500991821289,-5.295001029968262,0.2099990844726527,1,-0.07834367432178391,-1.1212033638701846,18.200000762939453,-1.7407281820879075,18.020000457763672,2.6842041861165487,17.979999542236328,-0.07834367432178391
9588,2011-02-16,18.920000076293945,19.0,17.940000534057614,18.049999237060547,9124800.0,0.058757649006668355,1.058250018054994,-3.4800033569335938,86.40223521643799,88.34764130455973,-1.0060816007825046,-2.677706130848243,-4.267694192966866,-6.121734581559544,48.26817480985313,1.1299991607666016,2.099029959382177,2.2099999427795396,-1.1111540614426474,5.531153947001725,0.5494229406684461,3.870576944890633,-1.624316223278555,94.07408139996525,15.299462292621229,1.6605770021110926,2,-0.744999885559082,-2.625,-5.322500228881836,-6.345000267028809,-0.860000610351559,2,-0.10200847237807364,2.3333663002627936,17.8700008392334,-1.1212033638701846,18.200000762939453,-1.7407281820879075,18.020000457763672,-0.10200847237807364
9589,2011-02-17,18.920000076293945,19.11000061035156,18.59000015258789,18.790000915527344,5763600.0,0.0,1.0392165662504305,0.1494241785802763,89.44280278304956,89.63708191594955,-0.8510181641888117,-2.402356935565642,-4.179988138406628,-6.059818887231909,51.27791460130826,0.5200004577636683,2.062950225039547,1.9569999217987046,-1.217710025521015,5.131709869118424,0.36964494813884485,3.5443548954585644,-1.3516256397610178,86.71325220212044,8.306426859809761,1.5873549736598596,2,-0.5399999618530273,-2.554999828338623,-5.170000314712524,-6.345000267028809,-1.0300006866455078,3,-0.10465113817400018,1.058250018054994,18.920000076293945,2.3333663002627936,17.8700008392334,-1.1212033638701846,18.200000762939453,-0.10465113817400018
9590,2011-02-18,18.920000076293945,19.11000061035156,18.81999969482422,19.01000022888184,3387700.0,0.0,1.0000000000000244,-0.6923133353874417,87.83782129309174,90.37413183697214,-0.753063819286858,-2.102995909883923,-4.103368931138192,-6.001266399727307,54.45030447097162,0.2900009155273402,2.0166587708429518,1.6984999179840088,-1.20500990353381,4.602009739501828,0.24674500722510118,3.150254828742918,-1.074132928473663,86.71325220212044,10.320130223248626,1.4517549107589092,2,-0.5399999618530273,-2.554999828338623,-5.06000018119812,-6.235000133514404,-0.9600009918212891,4,-0.07082453209219919,1.0392165662504305,18.920000076293945,1.058250018054994,18.920000076293945,2.3333663002627936,17.8700008392334,-0.07082453209219919
9591,2011-02-22,18.07999992370605,18.6299991607666,18.020000457763672,18.6299991607666,7898100.0,-0.04439747088798285,1.2181801788055127,6.11109227313166,65.51723381946945,88.03271039086698,0.12518347610950187,-1.0174530687720384,-3.189450275322649,-5.105407177390013,56.55395383846722,0.8999996185302734,1.9431078243028423,0.6694997787475536,-1.9069806433100673,3.2459802008051746,-0.6187404322812569,1.957739989776364,1.0300006866455078,27.97199532632976,-45.08909645359303,1.2882402110288105,2,0.30000019073486683,-1.7149996757507289,-4.222500085830685,-5.320000171661373,-0.12000083923339488,1,-0.04258852107372302,1.0000000000000244,18.920000076293945,1.0392165662504305,18.920000076293945,1.058250018054994,18.920000076293945,-0.04258852107372302
9592,2011-02-23,17.8700008392334,18.229999542236328,17.420000076293945,18.229999542236328,5590200.0,-0.011614993659226025,3.5000132455243373,0.6545440043279492,59.01163870608594,84.42311942271877,0.3535502206257135,-0.5414439372658464,-2.9180545271943714,-4.837648323931729,58.3576925813887,0.8099994659423828,1.8477771173389144,0.2730006694793694,-1.7968846940121779,2.3428860329709167,-0.761942012266406,1.3079433512251448,1.2399997711181605,26.627255664767276,-43.54507217445125,1.034942681745774,2,0.39499950408935547,-1.5050005912780762,-3.8100008964538574,-4.960000991821289,-0.06000137329101207,2,-0.016787975955240397,1.2181801788055127,18.07999992370605,1.0000000000000244,18.920000076293945,1.0392165662504305,18.920000076293945,-0.016787975955240397
9593,2011-02-24,18.15999984741211,18.350000381469727,17.639999389648438,17.829999923706055,5490700.0,0.016228259348596286,1.0,-0.916669757289012,61.04971647939167,80.80550768444918,0.10605794117481793,-0.5833323481794075,-3.1317050360446945,-5.066976159117132,59.48595134799508,0.7100009918212891,1.7267473973177907,0.3864996910095222,-1.151910639480942,1.9249100214999864,-0.3827054742357099,1.1557048562547543,0.8824007415771433,43.78695486808271,-23.364779795162782,0.7692051652452313,2,0.10500049591064453,-1.794999599456787,-4.099999904632568,-5.184999942779541,-0.31999969482421875,3,-0.0044052821794191566,3.5000132455243373,17.8700008392334,1.2181801788055127,18.07999992370605,1.0000000000000244,18.920000076293945,-0.0044052821794191566
9594,2011-02-25,18.649999618530273,18.799999237060547,18.299999237060547,18.32999992370605,3368700.0,0.026982366477717346,-1.631571550469307,0.9696962691096256,61.68477007368693,77.34191367326204,-0.3116846150745367,-0.9404019626849269,-3.535509295790172,-5.48996539510315,58.936656084252405,0.6399993896484375,1.5844604568307972,0.7614995002746596,-0.6689406242590152,2.1919396248083345,0.04627943800782219,1.476719562541497,0.32750494995116597,72.78101500259031,7.2958903282006276,0.7152200622668375,2,-0.38499927520751953,-2.284999370574951,-4.589999675750732,-5.674999713897705,-0.8500003814697266,4,-0.03163539756867739,1.0,18.15999984741211,3.5000132455243373,17.8700008392334,1.2181801788055127,18.07999992370605,-0.03163539756867739
9595,2011-02-28,18.6299991607666,19.07999992370605,18.3700008392334,18.76000022888184,5526200.0,-0.0010724106258854782,-1.1846202602219464,-0.4062537252938578,59.94396561856872,73.27350976760292,-0.21909658198678628,-0.7709052596275754,-3.425511924360002,-5.408298242905834,58.451458723841775,0.7099990844726527,1.4233861789317395,0.6214990615844727,-0.6122757854730523,1.8552739086419976,0.004611638055710188,1.2383864851132351,-1.2099990844726562,72.89151781302941,7.943345249457764,0.616887423528762,2,-0.36499881744384766,-2.219998836517334,-4.5699992179870605,-5.654999256134033,-0.22999954223632812,0,-0.0397208698042536,-1.631571550469307,18.649999618530273,1.0,18.15999984741211,3.5000132455243373,17.8700008392334,-0.0397208698042536
9596,2011-03-01,18.190000534057614,18.950000762939453,18.1200008392334,18.809999465942386,4670600.0,-0.023617748069231892,-1.1842151494009405,4.769183368056499,52.5380816326135,69.26980729137728,0.24511030141498935,-0.22343662115287444,-2.9055436297275783,-4.906330033548077,57.7195026358653,0.8299999237060547,1.2378169872202491,0.10600042343139293,-0.9586939921763182,1.170694839039104,-0.42634678437246265,0.6383476312352485,-0.7368004608154273,46.385574008580654,-16.417272958275625,0.5323472078038551,3,0.07499980926514027,-1.7750000953674316,-4.112500667572018,-5.215000629425045,0.30999946594238637,1,-0.012644389380545573,-1.1846202602219464,18.6299991607666,-1.631571550469307,18.649999618530273,1.0,18.15999984741211,-0.012644389380545573
9597,2011-03-02,18.6200008392334,18.88999938964844,18.1200008392334,18.18000030517578,4427000.0,0.023639378370038155,-1.7499974455128005,-0.7096795033501632,57.60370992643519,66.06997114804363,-0.07522517070809442,-0.5542651554836837,-3.251185469187046,-5.271550548118869,56.52123695614703,0.7699985504150426,1.0870200050836623,0.4550006866455085,-0.503671404678645,1.413672777969662,-0.024335359016568248,0.9343367323075853,-1.1342647689819358,68.05563098115849,5.701523957692295,0.4793360456620762,3,-0.35500049591064453,-2.085000514984131,-4.507500886917114,-5.64500093460083,-0.1400012969970703,2,-0.035445849893308345,-1.1842151494009405,18.190000534057614,-1.1846202602219464,18.6299991607666,-1.631571550469307,18.649999618530273,-0.035445849893308345
9598,2011-03-03,19.06999969482422,19.18000030517578,18.75,19.040000915527344,4732000.0,0.024167499210990817,2.44000244140625,0.06817896110313976,61.42558616023657,62.95694707884219,-0.5606693447574465,-0.9074484736629138,-3.6079232861746853,-5.64998245750097,55.25184196011966,0.5599994659423828,0.9090798614367372,0.8139995574951158,-0.12427173045408324,1.7522708454443148,0.34486391352051626,1.2831352014697153,-1.5523783475036659,89.62257870066307,26.220355191761122,0.46913564397459984,3,-0.7699995040893555,-2.294999599456787,-4.949999809265137,-6.09499979019165,-1.1199989318847656,3,-0.06607237803070387,-1.7499974455128005,18.6200008392334,-1.1842151494009405,18.190000534057614,-1.1846202602219464,18.6299991607666,-0.06607237803070387
9599,2011-03-04,18.979999542236328,19.190000534057614,18.71999931335449,18.989999771118164,3559900.0,-0.004719462717784784,1.2926790690318086,-0.33335452695829093,59.958505238881756,59.85924529504107,-0.5154704561515224,-0.7271400881398407,-3.436680220174349,-5.4923636057506435,53.8918651045535,0.470001220703125,0.8031454130419142,0.642999458312989,-0.24810475976325463,1.5341036763892326,0.19744734927486718,1.0885515673511108,-1.3958830366015675,80.37373348449547,14.991661455580427,0.4455521090381211,3,-0.6749992370605469,-1.4449992179870605,-4.814999580383301,-5.9599995613098145,-1.3099994659423828,4,-0.06006319373778635,2.44000244140625,19.06999969482422,-1.7499974455128005,18.6200008392334,-1.1842151494009405,18.190000534057614,-0.06006319373778635
9600,2011-03-07,17.959999084472656,18.799999237060547,17.540000915527347,18.729999542236328,8284800.0,-0.053740805182521556,1.7692275446340537,76.99828342551974,47.87984234370852,57.89953513106764,0.39563876812982457,0.32279930008884605,-2.3407786146864744,-4.411106918875337,51.35774701331185,1.4399986267089808,0.6306649028597775,-0.3855009078979492,-1.2576782981100507,0.4866764823141523,-0.821589603004,0.05058778720810153,1.2300014495849574,25.45444036644211,-35.9458502783949,0.4360886951060505,3,0.345001220703125,-0.33499908447265625,-2.8649988174438494,-4.009998798370363,-1.1799983978271484,0,-0.008908677926962594,1.2926790690318086,18.979999542236328,2.44000244140625,19.06999969482422,-1.7499974455128005,18.6200008392334,-0.008908677926962594
9601,2011-03-08,18.26000022888184,18.489999771118164,17.670000076293945,18.049999237060547,5065300.0,0.01670385076291847,1.4477600043271188,-0.27272839867031096,53.46358419101957,57.28308462939359,0.13841122584834764,0.05225529738765289,-2.570466166122017,-4.6487628274965935,48.573291242104425,0.8199996948242188,0.4470711997090433,-0.10249977111816122,-0.95273486873268,0.7477353264963575,-0.5276173199254224,0.32261777768909994,0.9300003051757741,43.63633210993285,-20.371556725727146,0.42511754880726016,3,0.10500049591064098,-0.5649995803833043,-3.1649999618530327,-4.309999942779546,-1.2399997711181676,1,0.007666998241708578,1.7692275446340537,17.959999084472656,1.2926790690318086,18.979999542236328,2.44000244140625,19.06999969482422,0.007666998241708578
9602,2011-03-09,17.459999084472653,18.200000762939453,17.370000839233402,18.18000030517578,6267800.0,-0.043811672200519736,1.1842041861165393,-3.4285610484917983,36.431215431516435,54.54769562407412,0.9768652733726526,0.8543154500313648,-1.7044516069663942,-3.787082371938739,45.72467304103496,0.8899993896484375,0.2598595581890848,-0.8760008811950719,-1.8045515482810437,0.05254978589089987,-1.3402762147380578,-0.411725547652086,1.6970014572143555,4.944959358795023,-52.97703470988572,0.464275333542985,3,0.8200016021728551,0.5300016403198278,-2.3399991989135707,-3.4849991798400843,-0.5799999237060547,2,0.059564774917556074,1.4477600043271188,18.26000022888184,1.7692275446340537,17.959999084472656,1.2926790690318086,18.979999542236328,0.059564774917556074
9603,2011-03-10,16.969999313354492,17.370000839233402,16.780000686645508,17.15999984741211,5563700.0,-0.0280641349834847,-1.0701840096639497,0.26388918323231336,33.390109729429426,51.40384447471217,1.4307727761327342,1.3347788889732257,-1.1485802742116569,-3.2416182210684994,42.8219226536166,0.6799983978271449,0.18660079859333223,-1.3165006637573242,-2.41875254666391,-0.21424878085073829,-1.8676266052106172,-0.7653747223040313,2.115521240234372,7.8837609435124145,-44.479747962955514,0.5511259414532939,3,1.0150012969970703,1.0150012969970703,-1.5299997329711932,-2.674999713897707,0.1500015258789098,3,0.08898057100647883,1.1842041861165393,17.459999084472653,1.4477600043271188,18.26000022888184,1.7692275446340537,17.959999084472656,0.08898057100647883
9604,2011-03-11,16.989999771118164,17.209999084472653,16.780000686645508,16.90999984741211,4381000.0,0.0011785774055943499,-1.529415394626838,-0.42105104652913716,33.616294523156355,48.47854768633304,1.2857486333228039,1.303645894202731,-1.0975724741138748,-3.2056345871978955,40.212142473124466,0.4299983978271449,0.15507416281027986,-1.2470002174377441,-2.487460365823697,-0.006540069051791164,-1.8672302916307224,-0.6267701432447659,1.9571895904540995,10.396001741165051,-36.06834916710395,0.6202300741929767,3,0.9950008392333984,0.9950008392333984,-1.4324998855590803,-2.505000114440916,-0.1900005340576172,4,0.05650388491783409,-1.0701840096639497,16.969999313354492,1.1842041861165393,17.459999084472653,1.4477600043271188,18.26000022888184,0.05650388491783409
9605,2011-03-14,17.09000015258789,17.209999084472653,16.649999618530273,16.819999694824222,4600800.0,0.005885837717297671,1.1960835645845498,3.3750089407051984,40.38835102476485,47.1285776187943,1.0553029645494298,1.1914880683333493,-1.1290966105552158,-3.244509230957437,37.38717454413115,0.5599994659423793,0.090087576962123,-1.1004998207092278,-2.4409079559387905,0.2399083145203349,-1.770703888324011,-0.4302957530944447,1.7271578884887688,23.91307052006344,-23.86224064072869,0.6702040676147816,3,0.8299999237060547,0.8299999237060547,-1.5300002098083496,-2.505000114440916,-0.2999992370605433,0,0.03393797065696491,-1.529415394626838,16.989999771118164,-1.0701840096639497,16.969999313354492,1.1842041861165393,17.459999084472653,0.03393797065696491
9606,2011-03-15,16.989999771118164,17.139999389648438,16.069999694824222,16.299999237060547,4778900.0,-0.0058513973421225884,1.1616160448515953,2.555553200808183,41.269832259314626,45.31370232244757,1.080844691114926,1.2608338994438277,-0.9552121029355547,-3.0851004446604104,34.604581128362554,1.0699996948242152,-0.025363912709330805,-1.1400001525878913,-2.5838401862348874,0.30383988105910475,-1.8619201694113876,-0.41808013576439507,1.6537855961547834,43.192470185379776,-6.958110257199159,0.7219200168234976,3,0.6400003433227539,0.6400003433227539,-1.0949993133544922,-2.089999198913574,0.7800006866455078,1,-0.012360158169609892,1.1960835645845498,17.09000015258789,-1.529415394626838,16.989999771118164,-1.0701840096639497,16.969999313354492,-0.012360158169609892
9607,2011-03-16,16.469999313354492,17.229999542236328,16.229999542236328,16.920000076293945,5879300.0,-0.030606266319534448,-1.1505369287185083,-0.652174513972009,33.965846531251046,42.262620141449176,1.412314968194007,1.7608517799008148,-0.3552081276417951,-2.5082718934185593,32.3882626405689,1.0,-0.1543204359649053,-1.5900005340576158,-3.2117087946621368,0.031707726546905235,-2.4008546643598763,-0.7791464037553553,1.9164074866735845,30.76917433884725,-19.352484151860764,0.8108541303022608,3,1.1600008010864258,1.1600008010864258,-0.3574991226196289,-1.4549989700317383,1.3400001525878942,2,0.03339412066418346,1.1616160448515953,16.989999771118164,1.1960835645845498,17.09000015258789,-1.529415394626838,16.989999771118164,0.03339412066418346
9608,2011-03-17,16.989999771118164,17.34000015258789,16.709999084472653,16.760000228881836,3851600.0,0.03157258527278972,-2.8181671059323388,-0.5111092273131861,34.339633098309776,39.416078792496734,0.6327820901431522,1.1476895600881996,-0.7875131179019235,-2.9705579668820263,29.38637887165681,0.8700008392333984,-0.2158870128256467,-0.973500061035157,-2.609365111615933,0.662364989545619,-1.791432586325545,-0.155567535744769,1.1647663183895283,72.44092477840213,24.145134538421658,0.8179325252903873,3,0.44499969482421875,0.6400003433227539,-0.4999995231628418,-1.9749994277954102,0.7700004577636719,3,-0.006474432715329326,-1.1505369287185083,16.469999313354492,1.1616160448515953,16.989999771118164,1.1960835645845498,17.09000015258789,-0.006474432715329326
9609,2011-03-18,16.940000534057614,17.360000610351562,16.819999694824222,17.329999923706055,3922200.0,-0.002942862727140616,1.3999999999999841,-1.695652895029289,34.146359792388935,37.89013628679455,0.4056325458977348,1.0980437936603735,-0.6411765804331004,-2.8663812728560103,26.144317864750256,0.5400009155273402,-0.3490227148290259,-0.924499320983891,-2.5562821296372675,0.7072834876694856,-1.7403907253105793,-0.10860791665720271,1.006288915981731,67.44187765771802,21.337856198082164,0.8158914043266877,3,0.33999919891357777,0.6899995803833043,-0.40500044822692516,-1.9250001907348597,1.279998779296875,4,0.010625755578572704,-2.8181671059323388,16.989999771118164,-1.1505369287185083,16.469999313354492,1.1616160448515953,16.989999771118164,0.010625755578572704
9610,2011-03-21,17.579999923706055,17.850000381469727,17.260000228881836,17.290000915527347,3983500.0,0.037780364195487026,-2.3714257687969003,-0.7435883641769864,44.484626363339785,36.89247430594125,-0.3284816898977425,0.37155762589957675,-1.1767051007662133,-3.448889655689907,22.437010983937316,0.9099998474121129,-0.5424215822145797,-0.21749992370605398,-1.7751618938495533,1.3401620464374453,-0.9963309087778036,0.5613310613656957,-1.5100002288818324,84.8314408084583,37.16177290915469,0.7788309850717495,3,-0.44499969482421875,0.05000019073486328,-1.0099995136260986,-2.564999580383301,0.7100009918212891,0,-0.04436863993347928,1.3999999999999841,16.940000534057614,-2.8181671059323388,16.989999771118164,-1.1505369287185083,16.469999313354492,-0.04436863993347928
9611,2011-03-22,17.309999465942386,17.569999694824222,17.129999160766598,17.569999694824222,3039300.0,-0.01535838788028554,2.3846165132231043,-0.8965555796715513,37.80260052823235,37.04485042779857,-0.23178507561132733,0.6123071180157282,-0.8090200444745612,-3.1246199768488427,20.550197928163477,0.4500007629394567,-0.7460028551761333,-0.4490003585815394,-2.015302181779518,1.117301464616439,-1.2321512701805304,0.33415055301745156,-1.2043997573852536,66.66662742083057,20.684379036222253,0.7831509115989893,3,-0.3499994277954137,0.3200006484985316,-0.5924990177154577,-2.274999141693119,-1.2799987792968786,1,-0.03004035623676027,-2.3714257687969003,17.579999923706055,1.3999999999999841,16.940000534057614,-2.8181671059323388,16.989999771118164,-0.03004035623676027
9612,2011-03-23,17.569999694824222,17.6200008392334,17.0,17.319999694824222,2751000.0,0.015020233212218681,2.542838770149716,-0.9615376150827128,35.52124703680008,37.281643461950864,-0.5303083849001844,0.34644140644691745,-0.9643661465933526,-3.3132790158288863,19.813199558095064,0.6200008392333984,-0.8054068176240392,-0.1740000724792452,-1.7415715395552205,1.39357139459673,-0.9577858060172311,0.6097856610587407,-1.429511972808836,75.43856420312275,33.53167997308035,0.7837857335379874,3,-0.6099996566772496,0.060000419616695666,-0.8424994945526159,-2.3549995422363317,-1.4699993133544957,2,0.01138308289204848,2.3846165132231043,17.309999465942386,-2.3714257687969003,17.579999923706055,1.3999999999999841,16.940000534057614,0.01138308289204848
9613,2011-03-24,18.07999992370605,18.209999084472656,17.540000915527347,17.739999771118164,3825100.0,0.02902676367331214,1.2333329094769918,1.3600006103515483,41.96429514154387,38.209199086216145,-0.9681030638607346,-0.17903893536829685,-1.3622730025443488,-3.7528786310280573,18.739472569038217,0.669998168945309,-0.9221449703426039,0.3400001525878871,-1.2235047821774216,1.9035050873531958,-0.4417523147947655,1.1217526199705397,-1.9053219485015767,90.64753828420852,51.392024553080645,0.7817524673826538,3,-0.9400005340576136,-0.44999980926513317,-1.262499570846554,-2.784999847412106,-2.2600002288818306,3,-0.014933653700387794,2.542838770149716,17.569999694824222,2.3846165132231043,17.309999465942386,-2.3714257687969003,17.579999923706055,-0.014933653700387794
9614,2011-03-25,18.059999465942386,18.32999992370605,17.920000076293945,18.18000030517578,2796100.0,-0.0011062200137202938,-1.0500011920940147,-0.3529434864073354,51.08695967661351,39.39793338086599,-0.8720688755647856,-0.21661195705583225,-1.2374494522801207,-3.661879140333239,17.20290373906786,0.4099998474121058,-0.8689073080339682,0.34949970245361683,-1.1631484848630222,1.862147889770256,-0.40682439120470093,1.1058237961119346,-1.8039086463671836,79.69921253744833,37.099383205305344,0.756324093658319,3,-0.8599996566772496,-0.4299993515014684,-0.8249993324279821,-2.4349994659423864,-2.3599996566772514,4,-0.016611253927570124,1.2333329094769918,18.07999992370605,2.542838770149716,17.569999694824222,2.3846165132231043,17.309999465942386,-0.016611253927570124
9615,2011-03-28,17.889999389648438,18.270000457763672,17.889999389648438,18.149999618530273,2276800.0,-0.009413072055430294,-1.9230825661152477,2.166653421282747,45.86129104796996,39.90809546849437,-0.6444229413583642,-0.11056190042480907,-0.9646971495158532,-3.421467127337017,15.297081305786309,0.3800010681152344,-0.747693948466793,0.21649961471557688,-1.236472479010576,1.6694717084417299,-0.5099864321474996,0.9429856615786534,-1.5094740238253834,66.91725118062037,23.438588821450587,0.726486046863077,3,-0.6099996566772461,-0.25999927520751953,-0.5174992084503174,-1.9049992561340368,-1.989999771118164,0,0.018446055615686463,-1.0500011920940147,18.059999465942386,1.2333329094769918,18.07999992370605,2.542838770149716,17.569999694824222,0.018446055615686463
9616,2011-03-29,17.959999084472656,18.020000457763672,17.6299991607666,17.81999969482422,2848300.0,0.003912783522213026,1.9999853282079874,-0.5384587169423761,56.684488978691824,42.43238907376556,-0.6284461779141388,-0.20941293069674316,-0.9509344524204479,-3.4239247919408164,13.671144109670252,0.3900012969970703,-0.6192495233598194,0.29799938201904297,-1.1413368199777345,1.7373355840158204,-0.421668718979344,1.01766748301743,-1.4625052451766223,72.18038643172356,22.84318159878144,0.7196681009983886,3,-0.43999958038330433,-0.3299989700317383,-0.5874989032745361,-1.714998722076416,-2.0199995040893555,1,0.0183742676991554,-1.9230825661152477,17.889999389648438,-1.0500011920940147,18.059999465942386,1.2333329094769918,18.07999992370605,0.0183742676991554
9617,2011-03-30,17.959999084472656,18.25,17.860000610351562,18.1299991607666,5259600.0,0.0,-1.1081217619919066,-1.214291553133515,65.23075677093698,45.86473614850192,-0.44126666515442636,-0.2755198887997281,-0.8589974833604899,-3.358251803048793,12.038653878796854,0.3899993896484375,-0.5492279699865392,0.3309994697570815,-1.0447130670834568,1.7067120065976198,-0.35685679866318765,1.0188557381773506,-1.3525548801120202,53.164391929249376,-1.3578849580240444,0.6878562684202691,3,-0.38499927520751953,-0.3299989700317383,-0.5874989032745361,-1.714998722076416,-1.8699989318847656,2,-0.10746094076896318,1.9999853282079874,17.959999084472656,-1.9230825661152477,17.889999389648438,-1.0500011920940147,18.059999465942386,-0.10746094076896318
9618,2011-03-31,17.809999465942386,18.170000076293945,17.770000457763672,17.959999084472656,3415100.0,-0.008351872281549988,-2.478293320064685,0.8823503012487309,62.13016916709845,48.97404830124742,-0.1818402575308582,-0.2369024175805059,-0.6062698517980856,-3.145818462493752,9.958326957192593,0.39999961853027344,-0.47588758991311764,0.24399986267090057,-0.95833806692848,1.4463377922702811,-0.3571691021287897,0.8451688274705909,-1.099201918421027,25.714301284462305,-32.96905156496631,0.601168964799691,3,-0.14499950408935902,-0.1799993515014684,-0.4949991703033483,-1.5649991035461461,-1.4499988555908239,3,-0.09601342704937454,-1.1081217619919066,17.959999084472656,1.9999853282079874,17.959999084472656,-1.9230825661152477,17.889999389648438,-0.09601342704937454
9619,2011-04-01,17.84000015258789,18.09000015258789,17.75,17.969999313354492,2846900.0,0.001684485544363623,-1.1935531505146775,0.86666327581605,61.32930043552074,50.84567875371197,-0.07906484055004981,-0.375963889997756,-0.5210821166511259,-3.1165689222887334,7.816221037122574,0.3400001525878906,-0.3019970908104668,0.3310005187988274,-0.6823190809889468,1.3443201185866016,-0.17565928109506146,0.8376603186927163,-1.032050462495448,32.81258847546529,-29.018591265549176,0.5066597998938873,4,-0.17500019073486328,-0.21000003814697266,-0.5249998569488525,-1.5949997901916504,-1.2100009918212926,4,-0.11322872424250774,-2.478293320064685,17.809999465942386,-1.1081217619919066,17.959999084472656,1.9999853282079874,17.959999084472656,-0.11322872424250774
9620,2011-04-04,17.799999237060547,18.0,17.549999237060547,17.969999313354492,3019900.0,-0.0022422037659871608,2.913025450504615,1.3077013366198629,62.46152293189249,53.585559020785325,-0.005112874066391271,-0.36740121293993155,-0.3604364974835832,-3.0100829996819964,7.702749208369472,0.4500007629394531,-0.1571714903396284,0.29899959564209055,-0.7017768577359291,1.2997760490201102,-0.20138863104692106,0.7993878223311022,-0.900726532951289,35.71424678884584,-27.29834782430656,0.50038822668901,4,-0.13499927520751953,-0.1699991226196289,-0.4849989414215088,-1.5549988746643066,-1.6199989318847692,0,-0.11797750100028659,-1.1935531505146775,17.84000015258789,-2.478293320064685,17.809999465942386,-1.1081217619919066,17.959999084472656,-0.11797750100028659
9621,2011-04-05,18.399999618530273,18.57999992370605,17.760000228881836,18.030000686645508,5638000.0,0.03370788804420255,1.2465759151360087,-2.1764633284340675,78.97896762664112,58.41419464187877,-0.48526784416527136,-1.008059134110205,-0.8480635487722381,-3.538157061521895,7.754072726082533,0.8199996948242152,0.020076868080266763,0.8920000076293952,-0.13279966433659496,1.9167996795953854,0.37960017164639837,1.4043998436123921,-1.4148832812452063,82.52425386608228,14.795558680856985,0.512399835982996,4,-0.3399991989135742,-0.7699995040893555,-1.0624992847442627,-2.154999256134033,-2.25,1,-0.135869568034246,2.913025450504615,17.799999237060547,-1.1935531505146775,17.84000015258789,-2.478293320064685,17.809999465942386,-0.135869568034246
9622,2011-04-06,18.5,18.63999938964844,18.09000015258789,18.549999237060547,4470400.0,0.005434803453420622,3.782611580116978,-0.13513346323961523,75.94500546969591,62.18982912278455,-0.49112111071011455,-1.0816047882111057,-0.8270536297971844,-3.568112842518172,8.29489270152649,0.5499992370605504,0.09520981034303944,0.9400003433227546,-0.17602633741970664,2.056027024065216,0.38198700295152577,1.4980136836939835,-1.3872929758012553,87.15602109632256,19.196245624487332,0.5580133403712298,4,-0.4050006866455078,-0.869999885559082,-1.1599996089935303,-2.2549996376037598,-2.3199996948242223,2,-0.13837840106036214,1.2465759151360087,18.399999618530273,2.913025450504615,17.799999237060547,-1.1935531505146775,17.84000015258789,-0.13837840106036214
9623,2011-04-07,18.479999542236328,18.59000015258789,18.149999618530273,18.43000030517578,5484500.0,-0.0010811058250633776,2.2592576894276553,-1.0,76.73606626970036,65.03972985534976,-0.4564101486480112,-0.9936221302151438,-0.6995768823610504,-3.473960202366346,8.389834566777916,0.4400005340576172,0.2422818543777865,0.844499874114991,-0.3072030501496883,1.9962027983796702,0.26864841198264955,1.4203513362473323,-1.2145632814926124,85.32111697120051,16.58135797512078,0.57585146213234,4,-0.38500022888183594,-0.8499994277954102,-1.0799992084503174,-2.234999179840088,-2.679999351501463,3,-0.12932897450489955,3.782611580116978,18.5,1.2465759151360087,18.399999618530273,2.913025450504615,17.799999237060547,-0.12932897450489955
9624,2011-04-08,17.950000762939453,18.68000030517578,17.790000915527344,18.57999992370605,3584600.0,-0.028679588334704964,1.1445770396567692,-12.60017547875174,56.67870980713766,66.24166527303505,0.06296596154426481,-0.4089836833721847,-0.12149375014111996,-2.8753317768252415,8.249664172307401,0.8899993896484375,0.37875456904585647,0.2665010452270522,-0.8514532847651672,1.3844553752192716,-0.29247611976905574,0.8254782102231601,-0.5471081893052663,35.398331662294964,-30.012721809433145,0.5589771649961097,4,0.16499900817871094,-0.32000064849853516,-0.41250061988830566,-1.6700005531311035,-2.460000991821289,4,-0.08857939192240549,2.2592576894276553,18.479999542236328,3.782611580116978,18.5,1.2465759151360087,18.399999618530273,-0.08857939192240549
9625,2011-04-11,17.670000076293945,18.18000030517578,17.610000610351562,18.18000030517578,4026600.0,-0.0155989233840933,1.2352919177072932,0.8095252512102643,56.47482507982724,66.21836928427233,0.3447299622481701,-0.08780472430029107,0.2081976297658059,-2.5199686684677083,7.94461760269064,0.5699996948242188,0.43789323123865387,-0.04249963760376119,-1.1251644260523008,1.0401651508447785,-0.583832031828031,0.49883275662050863,-0.11385457487476813,5.607428322887477,-57.18093818129804,0.5413323942242697,4,0.44499969482421875,-0.2350006103515625,0.2500002384185791,-1.3849997520446777,-1.8900003433227521,0,-0.05885687102642467,1.1445770396567692,17.950000762939453,2.2592576894276553,18.479999542236328,3.782611580116978,18.5,-0.05885687102642467
9626,2011-04-12,16.780000686645508,17.59000015258789,16.709999084472653,17.569999694824222,6503600.0,-0.05036782036251708,1.1204846963983366,1.5490169679154255,38.41644279103681,63.23900106428343,1.1731089931587562,0.8281131950441143,1.124063267370893,-1.5586977156667778,7.3743938785699115,0.9600009918212926,0.41362627610526914,-0.9219990730285659,-2.037735105518326,0.1937369594611944,-1.4798670892734478,-0.36413105678368396,1.8999996185302734,3.5533786191193477,-55.25398786912394,0.5578680162448801,4,0.9149990081787109,0.5949993133544922,1.1849994659423828,-0.49500036239624023,-0.7300014495849609,1,-0.03575687466730826,1.2352919177072932,17.670000076293945,1.1445770396567692,17.950000762939453,2.2592576894276553,18.479999542236328,-0.03575687466730826
9627,2011-04-13,17.020000457763672,17.270000457763672,16.780000686645508,16.959999084472653,4043900.0,0.014302727133328919,-1.3333424159854677,-0.0759512007861225,33.121034584347,60.01576388842215,0.8780884453469149,0.6655541303445318,0.9029357436044769,-1.7313742920276614,6.926101626351742,0.48999977111816406,0.4342539974305737,-0.7094993591308594,-1.7194801439989256,0.3004814257372068,-1.2144897515648907,-0.20450896669682805,1.6205998229980452,15.736100568525242,-37.430843422008834,0.5049903924340324,4,0.6749992370605469,0.3549995422363281,1.010000228881836,-0.7350001335144043,-1.1800003051757812,2,-0.051116381658882215,1.1204846963983366,16.780000686645508,1.2352919177072932,17.670000076293945,1.1445770396567692,17.950000762939453,-0.051116381658882215
9628,2011-04-14,16.879999160766598,16.920000076293945,16.59000015258789,16.84000015258789,4258100.0,-0.008225692904327286,4.499960263848049,0.6666348782502669,31.90184766964265,56.746046914435695,0.9748074089941845,0.8399569467030794,1.0525120852336407,-1.5273738493145448,6.732103889480301,0.43000030517578125,0.38957480611589546,-0.8440006256103558,-1.8719752999766222,0.1839740487559105,-1.3579879627934908,-0.3300132884272209,1.7219890960693363,13.875549617526264,-34.45079311073286,0.5139873371831339,4,0.7550010681152379,0.495000839233402,1.2550015449523961,-0.5949988365173304,-1.3199987411498988,3,-0.04146912857779017,-1.3333424159854677,17.020000457763672,1.1204846963983366,16.780000686645508,1.2352919177072932,17.670000076293945,-0.04146912857779017
9629,2011-04-15,17.120000839233402,17.200000762939453,16.700000762939453,16.899999618530273,3011000.0,0.014218109620800723,1.631571550469307,5.500166897144252,38.438473183453006,54.076819164609084,0.6950223192291922,0.6473203156132215,0.8215255175522778,-1.7120290429079414,6.368493692227534,0.5,0.3152351476988109,-0.6129989624023402,-1.6148936483194625,0.3888957235147821,-1.1139463053609013,-0.11205161944377906,1.401507893432612,33.33337331967422,-12.119143618326788,0.5009473429585602,4,0.514999389648434,0.254999160766598,0.8649997711181605,-0.8350005149841344,-1.7600011825561577,4,-0.07710283783827454,4.499960263848049,16.879999160766598,-1.3333424159854677,17.020000457763672,1.1204846963983366,16.780000686645508,-0.07710283783827454
9630,2011-04-18,16.799999237060547,16.899999618530273,16.549999237060547,16.870000839233402,3661200.0,-0.018691681453631537,4.384656014789384,-0.31818733527536125,33.798910362214556,49.05681280189502,0.9591180085768052,0.9548454658671943,1.1331473400794678,-1.3379798611215836,6.890655110575709,0.5700016021728551,0.2495810617397467,-0.8940005302429199,-1.978307498356223,0.19030643787038315,-1.4361540142995715,-0.3518470461862684,1.6442491524023417,24.038440377067822,-17.2882487272987,0.5421534840566506,4,0.8150005340576172,0.5750007629394531,1.1850013732910156,-0.5149989128112793,-1.289999008178711,0,-0.07797616222818293,1.631571550469307,17.120000839233402,4.499960263848049,16.879999160766598,-1.3333424159854677,17.020000457763672,-0.07797616222818293
9631,2011-04-19,16.790000915527347,16.889999389648438,16.610000610351562,16.829999923706055,4333400.0,-0.0005951382135269689,2.5000298027060857,0.5714013242145193,33.70477888593969,44.36345429258877,0.8009493740499316,0.9738174826887551,1.1302860250060753,-1.277594860346266,7.2501751909843,0.279998779296875,0.18029516531523626,-0.877998924255369,-2.024243627914476,0.2682457794037383,-1.4511212760849226,-0.30487657242581534,1.5405925247913999,33.333509939389295,-6.227455012549811,0.5731223518295527,4,0.8249988555908168,0.5849990844726527,1.129999160766598,-0.5050005912780797,-1.3500013351440465,1,-0.06015492123184507,4.384656014789384,16.799999237060547,1.631571550469307,17.120000839233402,4.499960263848049,16.879999160766598,-0.06015492123184507
9632,2011-04-20,17.770000457763672,17.809999465942386,17.389999389648438,17.6200008392334,4293800.0,0.05836804578908761,2.6522121325205466,-3.7500834485721706,49.547522930237236,41.342505032648425,-0.32798101955181025,0.01008691077232271,0.14629274397758252,-2.1976444364506342,7.002787230302787,1.019998550415039,0.1296892146982671,0.0920005798339858,-1.0541339264236775,1.2381350860916491,-0.4810666732948441,0.6650678329628157,0.45375733035958277,96.82547611803129,53.219816514147425,0.5730672531288313,4,-0.1550006866455078,-0.3150005340576172,-0.1400003433227539,-1.4850001335144043,-2.140000343322754,2,-0.09679241285284612,2.5000298027060857,16.790000915527347,4.384656014789384,16.799999237060547,1.631571550469307,17.120000839233402,-0.09679241285284612
9633,2011-04-21,17.809999465942386,17.93000030517578,17.639999389648438,17.889999389648438,3339600.0,0.0022509289335015392,2.6249716881042353,-0.533334181045969,49.66139196769828,40.5628030504885,-0.5286023990798192,-0.053942663091696375,0.103649606503037,-2.1669526319388766,7.282325650592473,0.29000091552734375,-0.041412318715600804,0.14549961090088104,-0.9869769762985499,1.277976198100312,-0.42073868269883263,0.7117379045005947,0.3133328091171066,91.30429374251945,44.419398961314855,0.5662382935997148,4,-0.4449996948242223,-0.1949996948242223,-0.1799993515014684,-1.5249991416931188,-1.7999992370605504,3,-0.11061198048442822,2.6522121325205466,17.770000457763672,2.5000298027060857,16.790000915527347,4.384656014789384,16.799999237060547,-0.11061198048442822
9634,2011-04-25,17.760000228881836,17.979999542236328,17.65999984741211,17.760000228881836,2776000.0,-0.0028073688130177965,-2.199984741269145,-0.0,49.54956077288851,39.79332923860642,-0.5681344634541823,-0.029060960084883902,0.14972442936720398,-2.044238937256635,7.42686646675572,0.31999969482421875,-0.20758285559193368,0.11050033569335938,-1.0077775414302828,1.2287782128170015,-0.4486386028684599,0.6696392742551787,0.2689320638977186,84.61543591576724,34.81728961792008,0.5591389385618203,4,-0.49500083923339844,-0.14500045776367188,-0.22750043869018555,-1.4749999046325684,-2.239999771118164,0,-0.12387386153787494,2.6249716881042353,17.809999465942386,2.6522121325205466,17.770000457763672,2.5000298027060857,16.790000915527347,-0.12387386153787494
9635,2011-04-26,18.21999931335449,18.34000015258789,17.850000381469727,17.8799991607666,3100000.0,0.025900849017140626,-1.450012874676941,100.0,47.906972824269246,40.84783257563224,-1.0526041603307519,-0.4880945246799975,-0.3102242990285795,-2.4346570241039416,7.820482511854229,0.5799999237060547,-0.3756437804806865,0.5539994239807093,-0.5886913324391045,1.6966901804005232,-0.01734595422919938,1.125344802190618,-1.6700000762939418,93.06353346901585,45.44676721859947,0.5713453782099076,4,-0.7749996185302699,-0.6049995422363246,-0.764999389648434,-1.934998989105221,-2.7699995040893537,1,-0.15697034931175802,-2.199984741269145,17.760000228881836,2.6249716881042353,17.809999465942386,2.6522121325205466,17.770000457763672,-0.15697034931175802
9636,2011-04-27,18.290000915527344,18.420000076293945,18.030000686645508,18.309999465942386,3148800.0,0.0038420200225555146,2.249998013176613,-0.05881923952923275,47.540994590634796,42.450050354108654,-0.9899955321624532,-0.5608612443077412,-0.385163917794177,-2.436518914078377,8.569933097335694,0.3899993896484375,-0.4383827680510848,0.6075009346008287,-0.562273850410687,1.7772757196123443,0.022613542095072603,1.1923883271065847,-1.7042016601562509,87.37873066959003,42.9142837720464,0.584887392505757,4,-0.8050012588500977,-0.6750011444091797,-0.9075007438659668,-2.005000591278076,-3.3600006103515643,2,-0.15199565595895725,-1.450012874676941,18.21999931335449,-2.199984741269145,17.760000228881836,2.6249716881042353,17.809999465942386,-0.15199565595895725
9637,2011-04-28,16.030000686645508,17.040000915527347,15.510000228881836,16.899999618530273,17319200.0,-0.1235647958313224,1.6608672288085453,43.50309966618207,31.182805150134158,42.37015674082994,1.245815833042645,1.6307438156062162,1.8541735946790894,-0.12561912869538538,9.480428180507225,2.780000686645508,-0.5412057417000433,-1.5559993743896499,-2.9299889898166995,-0.1820097589626002,-2.2429941821031747,-0.869004566676125,2.3899993896484375,17.869432475266734,-20.54179645455011,0.6869948077135243,4,0.9349994659423828,1.0649995803833008,1.2649993896484375,0.25499963760375977,-1.2000007629394531,3,-0.03680605620645627,2.249998013176613,18.290000915527344,-1.450012874676941,18.21999931335449,-2.199984741269145,17.760000228881836,-0.03680605620645627
9638,2011-04-29,16.100000381469727,16.219999313354492,15.920000076293945,16.010000228881836,4300000.0,0.004366793002231972,-1.2222128032325972,-0.1034485782561989,34.71074354110402,41.95596455834672,1.1773485181702767,1.5031331568852657,1.7300487730062386,-0.15577084139912145,10.594664549578955,0.2999992370605469,-0.5086418298880098,-1.4004997253417955,-2.920824477457664,0.11982502677407147,-2.16066210139973,-0.6403373492838611,2.3199996948242188,20.274920396046873,-17.752484265374896,0.7601623760579337,4,0.8649997711181641,0.994999885559082,1.1949996948242188,0.18499994277954102,-1.3000001907348615,4,-0.029192562477809325,1.6608672288085453,16.030000686645508,2.249998013176613,18.290000915527344,-1.450012874676941,18.21999931335449,-0.029192562477809325
9639,2011-05-02,15.81999969482422,16.209999084472653,15.75,16.149999618530273,4711200.0,-0.01739134658454866,1.0444455747280066,-3.6666596024244282,34.71074354110404,42.05727935600111,1.400867573242854,1.7118063431827775,1.951554757494895,0.16301384153269005,11.858904626094322,0.4599990844726527,-0.48383548964212864,-1.5795003890991186,-3.2643487304013004,0.10534795220306314,-2.4219245597502113,-0.737076218448026,2.5418003845214816,10.652903168296387,-30.17519372398853,0.842424170651091,5,1.14500045776367,1.275000572204588,1.5650000572204572,0.5000004768371529,-1.2999992370605487,0,0.012010147770089796,-1.2222128032325972,16.100000381469727,1.6608672288085453,16.030000686645508,2.249998013176613,18.290000915527344,0.012010147770089796
9640,2011-05-03,15.699999809265135,16.030000686645508,15.489999771118164,15.789999961853027,4155300.0,-0.0075853279313491395,-1.117649698751248,0.2727277981677958,39.77272214147503,42.73149527328281,1.506888849783957,1.7564679328076682,2.010459497699495,0.31510681929006346,13.143504316880023,0.5400009155273438,-0.4445370343925674,-1.5945003032684344,-3.429326720683475,0.24032611414660643,-2.5119135119759566,-0.6770870945609122,2.604764273071291,7.167236050317484,-36.79059474176874,0.9174132087075209,5,1.2550001144409197,1.3850002288818377,1.7150001525878924,0.690000534057619,-1.1099996566772443,1,-0.011464926986511137,1.0444455747280066,15.81999969482422,-1.2222128032325972,16.100000381469727,1.6608672288085453,16.030000686645508,-0.011464926986511137
9641,2011-05-04,15.899999618530273,16.170000076293945,15.520000457763672,15.93000030517578,6313000.0,0.012738841509227994,1.5490169679154184,0.33334039757552575,39.312972514532646,41.59432300487119,1.304553581138844,1.433044180440504,1.777508767431037,0.15140332326886607,13.92553535627764,0.6499996185302734,-0.4452505512744196,-1.269500494003296,-3.1276997006335776,0.588698712626984,-2.1986000973184368,-0.34040089068815504,2.2921738913574217,26.451583528887635,-20.20547412184911,0.92909960331514,5,1.0550003051757812,1.1850004196166992,1.5550003051757812,0.5050005912780762,-1.6899995803833008,2,-0.028301875475562732,-1.117649698751248,15.699999809265135,1.0444455747280066,15.81999969482422,-1.2222128032325972,16.100000381469727,-0.028301875475562732
9642,2011-05-05,15.9399995803833,16.440000534057614,15.75,15.8100004196167,5990200.0,0.0025157209316162277,-4.520004272460909,-4.333206179668386,40.85603582104402,40.61595009968738,1.0925638700506575,1.2558077118087425,1.7111132449317914,0.14255257654177456,14.500509317316554,0.6900005340576136,-0.3978432231464879,-1.1015005111694336,-2.926188336542946,0.723187314204079,-2.0138444238561917,-0.18915659848267552,2.144086979953613,47.36836293402203,-3.2934248683473797,0.9123439126867566,5,1.015000343322754,1.1450004577636719,1.635000228881836,0.46500062942504883,-2.0,3,-0.06336256598466194,1.5490169679154184,15.899999618530273,-1.117649698751248,15.699999809265135,1.0444455747280066,15.81999969482422,-0.06336256598466194
9643,2011-05-06,16.09000015258789,16.299999237060547,15.9399995803833,16.239999771118164,2654200.0,0.009410324727309849,1.666678440486871,-1.1538506683099314,39.80197185886069,39.5328846647954,0.7520047835641215,0.9671606138510889,1.5265669474103447,0.02999919640280524,15.106555585667941,0.3599996566772461,-0.3440578594365675,-0.8319999694824212,-2.57105739690639,0.907057457941546,-1.7015286831944039,0.03752874422956154,1.8903229361802723,63.15788416982239,9.878513905141936,0.8695287137119838,5,0.8649997711181641,0.994999885559082,1.5124998092651367,0.315000057220459,-1.7200002670288086,4,-0.0783095224942667,-4.520004272460909,15.9399995803833,1.5490169679154184,15.899999618530273,-1.117649698751248,15.699999809265135,-0.0783095224942667
9644,2011-05-09,16.360000610351562,16.569999694824222,16.059999465942386,16.110000610351562,5727400.0,0.016780637365018558,-1.9142679643819187,-1.6666709052299633,45.60001205444796,39.27655569037081,0.2933822817811915,0.6028417488852185,1.2086493612582174,-0.19932648783557738,16.275102073522596,0.5100002288818359,-0.4314896159327155,-0.48249950408935405,-2.1682401100143878,1.2032411018356814,-1.325369807051871,0.3603707988731628,1.5207095457106021,80.55563895300655,22.60352601769175,0.8428703029625176,5,0.5949993133544922,0.7249994277954102,1.2874994277954102,0.04499959945678711,-2.3000001907348633,0,-0.09535454531888155,1.666678440486871,16.09000015258789,-4.520004272460909,15.9399995803833,1.5490169679154184,15.899999618530273,-0.09535454531888155
9645,2011-05-10,16.629999160766598,16.75,16.329999923706055,16.440000534057614,3776400.0,0.016503578260516516,-1.0487816224565154,0.7599945068359375,48.47907028690732,39.38078632328999,-0.25242128135436204,0.2644948180473037,0.8935279149934949,-0.4255496024541614,17.355054959320004,0.4200000762939453,-0.5268030091262546,-0.16050090789795135,-1.8023546085371507,1.481352792741248,-0.9814277582175492,0.6604259424216483,1.1550825798978082,90.24383057775599,27.972332138211044,0.8209268503195993,5,-0.3649988174438441,0.45500087738037465,1.0175008773803746,-0.2249989509582484,-2.829998970031733,1,-0.12687906250655878,-1.9142679643819187,16.360000610351562,1.666678440486871,16.09000015258789,-4.520004272460909,15.9399995803833,-0.12687906250655878
9646,2011-05-11,16.180000305175778,16.620000839233402,16.069999694824222,16.600000381469727,3201000.0,-0.02705946351774058,1.39130416754774,-2.210542694801954,33.1923789891531,39.60407230540321,-0.1488555214712015,0.7032967884251455,1.3064291533641423,0.0626992825699908,17.24644970384463,0.5599994659423757,-0.6407510539482644,-0.5804997444152882,-2.244932423438165,1.0839329346075868,-1.4127160839267248,0.2517165950961502,1.5132781567067788,43.00003051757777,-14.285092804876854,0.8322163395114378,5,-0.060000419616695666,0.904999732971195,1.467499732971195,0.2249999046325719,-2.4000005722045845,2,-0.09826947605676284,-1.0487816224565154,16.629999160766598,-1.9142679643819187,16.360000610351562,1.666678440486871,16.09000015258789,-0.09826947605676284
9647,2011-05-12,16.149999618530273,16.350000381469727,15.880000114440918,16.120000839233402,3500000.0,-0.001854183317654634,1.186046202161069,-0.07142565201792,32.415253295531144,39.34901783367289,-0.11179986199531555,0.7007026918795916,1.2843564237750726,0.13004617243520045,17.210966199323934,0.4700002670288086,-0.7974624676563771,-0.5670003890991211,-2.2482669493050693,1.114266171106829,-1.4076336692020952,0.273632891003853,1.4551476957217062,31.03442983970596,-21.040868746413683,0.840633280102975,5,-0.029999732971191406,0.9350004196166992,1.6950006484985352,0.3000006675720215,-2.539999961853029,3,-0.12012381586420429,1.39130416754774,16.180000305175778,-1.0487816224565154,16.629999160766598,-1.9142679643819187,16.360000610351562,-0.12012381586420429
9648,2011-05-13,16.180000305175778,16.469999313354492,16.040000915527347,16.149999618530273,2787500.0,0.0018576276999462404,-2.440013427836891,1.0000635808748728,33.19149290182345,39.18021220708615,-0.14444958412462583,0.6488371939340567,1.1870502628560793,0.13890330796585815,16.844657125964645,0.4299983978271449,-0.9773494864767294,-0.5019997596740744,-2.198058470012011,1.1940589506638624,-1.3500291148430428,0.346029595494894,1.3405411073508482,34.48278508014661,-12.919708590722315,0.848029355168968,5,-0.060000419616695666,0.904999732971195,1.6824994087219274,0.27500009536743164,-2.0300006866455043,4,-0.13844256381601727,1.186046202161069,16.149999618530273,1.39130416754774,16.180000305175778,-1.0487816224565154,16.629999160766598,-0.13844256381601727
9649,2011-05-16,15.800000190734865,16.329999923706055,15.739999771118164,16.120000839233402,2840400.0,-0.023485791549667345,-1.6818098076401626,-10.66644414775388,23.80954346885069,37.40652568790567,0.2597284845832011,0.9748571462253981,1.4968429932337646,0.5495592013428716,17.143859942664953,0.5900001525878906,-0.8673971645131644,-0.8159998416900631,-2.5427479854144632,0.9107483020343352,-1.6793739135522632,0.04737423017213693,1.6393195561354208,5.940634259373093,-34.21189125917177,0.8633740718621995,5,0.3350000381469709,1.2849998474121076,2.06249952316284,0.7750000953674299,-1.6199998855590856,0,-0.09050634733627005,-2.440013427836891,16.180000305175778,1.186046202161069,16.149999618530273,1.39130416754774,16.180000305175778,-0.09050634733627005
9650,2011-05-17,15.489999771118164,15.779999732971193,15.279999732971193,15.739999771118164,3556700.0,-0.019620279485723424,2.0303037308903527,0.7812484167548274,21.193407481829112,35.393240684271944,0.599892886221788,1.2455433043627941,1.7644689669339684,0.891119052318551,17.425821488691113,0.5200004577636719,-0.8049442390544996,-1.0605002880096421,-2.8558801435765027,0.7348795675572184,-1.9581902157930706,-0.16281036022621187,1.8713471767220362,15.671631699823275,-17.742587417021248,0.89768992778343,5,0.5250000953674316,1.3600001335144043,2.382500171661377,1.2900004386901855,-1.1300001144409197,1,-0.0923175837721939,-1.6818098076401626,15.800000190734865,-2.440013427836891,16.180000305175778,1.186046202161069,16.149999618530273,-0.0923175837721939
9651,2011-05-18,15.779999732971193,15.93000030517578,15.470000267028807,15.539999961853027,4022200.0,0.018721753785545525,-1.4210581792811061,-0.9599990844726634,45.674724498702325,35.928650537345085,0.32528840284094507,0.9233368784401303,1.4249193015548354,0.6294160971754383,17.624851699565617,0.46000003814697266,-0.7118975818988247,-0.7200002670288068,-2.5436116000067113,1.1036110659490994,-1.631805933517759,0.1918053994601454,1.456466381976865,42.01682153862188,6.36215310193402,0.911805666488953,5,0.23500013351440252,1.0700001716613752,1.9949998855590803,1.7550005912780744,-1.6499996185302752,2,-0.1254752582852875,2.0303037308903527,15.489999771118164,-1.6818098076401626,15.800000190734865,-2.440013427836891,16.180000305175778,-0.1254752582852875
9652,2011-05-19,16.049999237060547,16.09000015258789,15.59000015258789,15.859999656677244,5245900.0,0.01711023502270459,2.7036843425156385,0.7916656732549746,49.1909200333323,36.97186700117526,0.08105730216783513,0.545858695343405,1.1332762779904613,0.39132730664658766,18.97697173713946,0.5,-0.646199075414895,-0.36400070190429545,-2.0953270087904627,1.3673256049818718,-1.229663855347379,0.5016624515387882,1.0690788949689,64.70586349629946,25.986049366822414,0.8656631534430841,5,-0.03499937057495117,0.8000006675720215,1.4850006103515625,1.5750007629394531,-1.7299995422363263,3,-0.14143299763203532,-1.4210581792811061,15.779999732971193,2.0303037308903527,15.489999771118164,-1.6818098076401626,15.800000190734865,-0.14143299763203532
9653,2011-05-20,15.84000015258789,16.040000915527347,15.6899995803833,15.970000267028807,2887700.0,-0.013084055729283395,1.5925889296650788,-0.6842126397261286,50.331133565625734,37.4975471690839,0.281463417445071,0.6331658477942526,1.3345419667530791,0.6344156652760056,20.217282944965078,0.3599996566772461,-0.5941706110015481,-0.4754998207092278,-2.0928203741692677,1.1418207327508103,-1.2841600974392477,0.33316045602079214,1.1687332754980595,53.333363608702875,10.606261566745793,0.8086602767300192,5,0.17499971389770508,1.0099997520446777,1.6949996948242188,1.7899999618530273,-1.3400001525878906,4,-0.14078285823414693,2.7036843425156385,16.049999237060547,-1.4210581792811061,15.779999732971193,2.0303037308903527,15.489999771118164,-0.14078285823414693
9654,2011-05-23,15.5600004196167,15.640000343322756,15.270000457763672,15.380000114440918,3101500.0,-0.017676750648606854,1.1764689382804576,-1.3846165132230686,47.79875062603654,37.42195609565382,0.4872932805158001,0.7798812744694601,1.6017298457737894,0.9479687973404474,21.623673144531143,0.5699996948242188,-0.561096422916961,-0.6454995632171645,-2.1440529743966934,0.8530538479623644,-1.394776268806929,0.10377714237259994,1.345008986762366,35.365862168423604,-11.36942733547749,0.749276705589764,5,0.3850002288818377,1.2849998474121094,1.9449996948242188,2.0699996948242188,-1.0399999618530273,0,-0.09061701562095192,1.5925889296650788,15.84000015258789,2.7036843425156385,16.049999237060547,-1.4210581792811061,15.779999732971193,-0.09061701562095192
9655,2011-05-24,15.359999656677244,15.710000038146973,15.289999961853027,15.609999656677244,1815400.0,-0.012853519122487334,-1.1538499158809226,-1.3888865341414827,41.50943283057486,38.34607318914512,0.5455722511725263,0.7954133065564069,1.7831067713412896,1.1781458640689397,22.509180395099047,0.4200000762939453,-0.5384369496282879,-0.7025003433227557,-1.9090246595043912,0.5040239728588798,-1.3057625014135734,-0.09923818523193795,1.414209033812588,10.975516147340194,-36.74233781138178,0.6032621580908178,5,0.5100002288818377,1.4850006103515643,2.1450004577636737,2.2700004577636737,-0.5599994659423793,1,-0.0768228761638351,1.1764689382804576,15.5600004196167,1.5925889296650788,15.84000015258789,2.7036843425156385,16.049999237060547,-0.0768228761638351
9656,2011-05-25,15.510000228881836,15.579999923706055,15.210000038146973,15.3100004196167,2552700.0,0.009765662471182601,1.176475043125815,-0.7999992370605469,43.465055372534444,39.573828975478825,0.32468119312610355,0.4495099785161969,1.6190652027445367,1.0620549388183846,23.359678921130346,0.36999988555908203,-0.5718382082252056,-0.413499736785889,-1.0412199013626093,0.21422042779083128,-0.7273598190742483,-0.09963965449752799,1.1438718029899029,34.0909263319198,-13.106395369373729,0.3138600822883603,5,0.3299994468688965,1.304999828338623,1.984999656677246,2.119999885559082,-0.32999992370605646,2,-0.0741457482420359,-1.1538499158809226,15.359999656677244,1.1764689382804576,15.5600004196167,1.5925889296650788,15.84000015258789,-0.0741457482420359
9657,2011-05-26,15.4399995803833,15.550000190734865,15.279999732971193,15.479999542236328,2889000.0,-0.0045132590242122905,1.9999841055391603,-0.2,39.87538061557445,40.316483165895605,0.3166791664571207,0.4986067051674752,1.690685679999298,1.1711715992083072,23.243227974427903,0.2700004577636719,-0.6516003075811483,-0.4540003299713131,-1.1152081605931201,0.2072075006504921,-0.7846042452822175,-0.12339641466041051,1.0694852521159603,27.710758928622603,-16.746087988131286,0.3306039153109029,5,0.3300004005432129,1.3750004768371582,2.0550003051757812,2.190000534057617,-0.3899993896484357,3,-0.08484452730210901,1.176475043125815,15.510000228881836,-1.1538499158809226,15.359999656677244,1.1764689382804576,15.5600004196167,-0.08484452730210901
9658,2011-05-27,15.630000114440918,15.68000030517578,15.479999542236328,15.529999732971193,2423000.0,0.012305734405525293,1.0000000000000178,-2.5000119209402794,38.33865065143871,41.93082840840538,0.04521093554311406,0.28626657596481664,1.4877824611349553,1.021789034356999,23.01856762776185,0.2400007247924787,-0.6098827266998939,-0.24049978256225657,-0.9042839442406461,0.4232843791161347,-0.5723918634014531,0.09139229827693818,0.749536238623115,84.00001525878906,42.28730800157618,0.3318920808391956,5,0.019999980926513672,1.184999942779541,1.9049997329711914,2.0,-0.8199996948242188,4,-0.08381320601567732,1.9999841055391603,15.4399995803833,1.176475043125815,15.510000228881836,-1.1538499158809226,15.359999656677244,-0.08381320601567732
9659,2011-05-31,16.010000228881836,16.010000228881836,15.68000030517578,15.760000228881836,3507800.0,0.024312227233435957,1.6399993896484517,2.49999046329326,40.432120205287156,44.06846315545627,-0.33734326319172325,-0.08302612752708605,1.100641142466749,0.6887013850200105,22.379342113739938,0.38000011444091797,-0.5529614723643661,0.13000030517578054,-0.5361749167841765,0.7961755271357376,-0.2030873058041962,0.46308791615575906,0.2525824926904896,100.0,61.764775509488516,0.33308761097997847,5,-0.3600001335144043,0.804999828338623,1.4799995422363281,1.619999885559082,-0.8200006484985352,1,-0.09431606541502824,1.0000000000000178,15.630000114440918,1.9999841055391603,15.4399995803833,1.176475043125815,15.510000228881836,-0.09431606541502824
9660,2011-06-01,15.520000457763672,15.970000267028807,15.5,15.949999809265135,3226100.0,-0.030605856596692016,1.0000000000000075,-1.7199974060058523,39.939034673012124,43.43116428593514,0.17585239623373994,0.4140243649801363,1.5570263832180622,1.2226018605212694,21.564987465106732,0.5100002288818359,-0.5160367291900663,-0.3509994983673099,-1.0321099478898361,0.33011095115521627,-0.6915547231285721,-0.010444273606047716,0.6373239954661187,38.75004321335716,1.071370436823699,0.3405552247612628,6,0.12999963760375977,1.294999599456787,1.919999122619629,2.109999656677246,-0.6100006103515625,2,-0.0644329877902654,1.6399993896484517,16.010000228881836,1.0000000000000178,15.630000114440918,1.9999841055391603,15.4399995803833,-0.0644329877902654
9661,2011-06-02,15.449999809265135,15.770000457763672,15.390000343322756,15.550000190734865,2999900.0,-0.004510350930016838,-2.4545572769912747,0.23255937740499097,39.45784231352017,42.34971120595601,0.21693258795223436,0.47282560786691796,1.600610282354376,1.3336677752530175,20.999390713943292,0.3800001144409162,-0.3998545350645042,-0.39850015640258896,-1.1048405414647906,0.30784022865961447,-0.7516703489336916,-0.045329963871486356,0.6125922024563746,23.287665864099765,-14.602263100740899,0.3531701925311017,6,0.17500066757202504,1.365000247955324,2.0799999237060565,2.180000305175783,-1.0299997329711896,3,-0.04207117323978704,1.0000000000000075,15.520000457763672,1.6399993896484517,16.010000228881836,1.0000000000000178,15.630000114440918,-0.04207117323978704
9662,2011-06-03,14.93000030517578,15.399999618530273,14.920000076293945,15.1899995803833,4014000.0,-0.03365692624653105,-2.4285714285714284,2.5999828339277133,33.595806437724875,40.490230413967026,0.6273224040706129,0.9626335593720281,2.0792240744016244,1.8930836969164542,21.07773401652676,0.5299997329711896,-0.24504910502869315,-0.8679996967315695,-1.6828770246633145,-0.053122368799822794,-1.275438360697441,-0.46056103276569615,1.0473325091882764,0.9174520625608634,-35.85835943461131,0.4074386639658733,6,0.5349998474121112,1.0500001907348668,2.6199994087219256,2.6999998092651385,-1.1900005340576154,4,0.016744808766904873,-2.4545572769912747,15.449999809265135,1.0000000000000075,15.520000457763672,1.6399993896484517,16.010000228881836,0.016744808766904873
9663,2011-06-06,14.829999923706055,15.0600004196167,14.800000190734865,14.949999809265135,2529400.0,-0.006697949057312358,-1.8889018400682782,0.461539307997305,36.26062583159416,39.20821654791788,0.635854557266514,1.015461123489839,2.119382099790741,2.0319998268204884,21.213803898980206,0.26000022888183416,-0.271345633678882,-0.9050000667572018,-1.8141927760563625,0.004192642541958946,-1.3595964214067813,-0.4504037121076223,1.0204529620895872,2.479316696314497,-36.61906126187614,0.45459635464958026,6,0.5750002861022949,0.945000171661377,2.200000286102295,2.520000457763672,-1.0299997329711896,0,0.01483481241811302,-2.4285714285714284,14.93000030517578,-2.4545572769912747,15.449999809265135,1.0000000000000075,15.520000457763672,0.01483481241811302
9664,2011-06-07,14.800000190734865,15.109999656677244,14.800000190734865,14.920000076293945,2829200.0,-0.002022908504755616,-4.166662693019986,1.0,39.384624955214036,38.9721267839889,0.6109599863437332,0.9724554787098629,2.0886018305948095,2.096505469086095,21.770164083355272,0.30999946594237926,-0.33696831593102594,-0.8569997787475572,-1.8071707165792237,0.09317115908410933,-1.3320852476633913,-0.3819143098317248,0.9033893177522678,0.0,-40.3241782089718,0.47508546891583303,6,0.6050000190734846,0.9749999046325666,2.2300000190734846,2.5500001907348615,-1.1900005340576207,1,0.0006756911319565351,-1.8889018400682782,14.829999923706055,-2.4285714285714284,14.93000030517578,-2.4545572769912747,15.449999809265135,0.0006756911319565351
9665,2011-06-08,14.520000457763672,14.760000228881836,14.4399995803833,14.729999542236328,2932900.0,-0.01891890063261481,1.3703711552861724,1.749994039529864,30.55557109037032,37.537739641526215,0.8485045299500555,1.1449779773984865,2.3087952371060254,2.4086155266050824,22.81324818936985,0.3600006103515643,-0.4057705527270876,-1.0314995765686028,-1.9952481340581762,-0.06775101907902936,-1.5133738553133895,-0.5496252978238161,1.0569145462381435,6.015099594366012,-32.6865425506083,0.4818742787447867,6,0.7049994468688965,1.0749993324279785,2.5099997520446777,2.8299999237060547,-0.8300008773803711,2,0.04614318880833013,-4.166662693019986,14.800000190734865,-1.8889018400682782,14.829999923706055,-2.4285714285714284,14.93000030517578,0.04614318880833013
9666,2011-06-09,14.59000015258789,14.779999732971193,14.31999969482422,14.579999923706055,2304800.0,0.0048209154695164624,1.358978246410245,-0.04762034514078111,25.98686439508208,35.994571172582624,0.7088186524812841,1.001077636401126,2.176312896857855,2.3606015407194363,23.645237570748655,0.46000003814697266,-0.4483494013909315,-0.8819998741149906,-1.888810157574941,0.1248104093449598,-1.3854050158449667,-0.3785947323850145,0.8050083836349629,25.000044151591716,-9.982120033494837,0.5034051417299755,6,0.5749998092651367,0.9449996948242188,2.429999828338623,2.75,-1.1100006103515625,3,0.0219328095598037,1.3703711552861724,14.520000457763672,-4.166662693019986,14.800000190734865,-1.8889018400682782,14.829999923706055,0.0219328095598037
9667,2011-06-10,14.210000038146973,14.59000015258789,14.06999969482422,14.5600004196167,4296600.0,-0.026045244034731296,1.536588542878135,-34.999237078008775,24.610605505579315,34.46923282304269,1.001291402687917,1.2946639097549344,2.488126474550377,2.763794311929882,24.39848705144742,0.5200004577636701,-0.4646658370117951,-1.1650000095367439,-2.266166721298358,-0.06383329777513147,-1.715583365417551,-0.6144166536559368,0.9915069066241262,13.461571967109116,-18.40618608965086,0.5505833558808064,6,0.8299999237060547,1.1999998092651367,2.809999942779541,3.130000114440918,-0.23000049591064453,4,0.014778327767996036,1.358978246410245,14.59000015258789,1.3703711552861724,14.520000457763672,-4.166662693019986,14.800000190734865,0.014778327767996036
9668,2011-06-13,13.9399995803833,14.270000457763672,13.850000381469727,14.260000228881836,4186200.0,-0.01900073589295226,1.4705806455232149,0.9142865706453915,24.68750800936749,32.71983146794051,1.124620724224778,1.4632671905705,2.690232783846497,3.0609220012653466,25.491013484118564,0.4200000762939453,-0.5108311469633922,-1.323000431060791,-2.529999264001713,-0.11600159811987076,-1.926499847531252,-0.71950101459033,1.0352059143984231,7.142797673336093,-23.27938979716313,0.6034994164704605,6,0.9700007438659668,1.3600006103515625,3.080000400543213,3.40000057220459,-0.1099996566772461,0,-0.014347189044867759,1.536588542878135,14.210000038146973,1.358978246410245,14.59000015258789,1.3703711552861724,14.520000457763672,-0.014347189044867759
9669,2011-06-14,14.369999885559082,14.449999809265135,14.18000030517578,14.199999809265135,2343100.0,0.030846507756061126,-1.5714350590371953,-0.531249161811387,35.56852576503819,32.234219367054514,0.4889389544144347,0.9703944853520525,2.194967981284737,2.6657745822755103,26.112500871876843,0.5100002288818342,-0.5336954677795926,-0.8215001106262214,-2.063472595833442,0.4204723745809993,-1.4424863532298318,-0.20051386802261106,0.38016458656024277,55.913964160278816,22.080479376128203,0.6209862426036106,6,0.4400005340576172,0.9300003051757812,2.6500000953674316,2.9700002670288086,-0.13000011444091797,1,-0.03966594985133087,1.4705806455232149,13.9399995803833,1.536588542878135,14.210000038146973,1.358978246410245,14.59000015258789,-0.03966594985133087
9670,2011-06-15,14.0600004196167,14.390000343322756,14.020000457763672,14.210000038146973,4082100.0,-0.02157268395345724,-2.217396712719568,-0.8823503012487426,29.80502280715409,31.161683866347172,0.6370506677403309,1.2308766841403003,2.4360446627655925,3.010934516894249,26.319122896158053,0.3699998855590838,-0.579951975778858,-1.0599996089935306,-2.391069509125842,0.2710702911387788,-1.7255345590596853,-0.3944646589273759,0.5101312343727056,22.580665008844523,-10.756757984560092,0.6655349500661549,6,0.5649995803833008,1.239999771118164,2.9599995613098145,3.2799997329711914,0.6299991607666016,2,-0.032005743208343596,-1.5714350590371953,14.369999885559082,1.4705806455232149,13.9399995803833,1.536588542878135,14.210000038146973,-0.032005743208343596
9671,2011-06-16,13.800000190734865,14.25,13.640000343322756,14.06999969482422,3016500.0,-0.018492192113954586,-1.0677982539654256,1.800001271568989,28.306890320913894,30.574026520034842,0.7134070943855946,1.4070761596287014,2.603337078342845,3.2961583469849867,26.965450786519053,0.6099996566772443,-0.6791899010756755,-1.2209998607635484,-2.6371903533251366,0.19519063179803986,-1.9290951070443416,-0.5129046144827552,0.6499996185302699,16.842092582721257,-16.49625944393481,0.708095246280794,6,0.5749998092651349,1.3300004005432147,2.8749999999999982,3.5399999618530256,0.5199995040893555,3,-0.007971058610956927,-2.217396712719568,14.0600004196167,-1.5714350590371953,14.369999885559082,1.4705806455232149,13.9399995803833,-0.007971058610956927
9672,2011-06-17,13.779999732971193,14.079999923706055,13.579999923706055,14.0600004196167,2988000.0,-0.0014493085135679484,2.125002980235081,1.0370414849089526,24.376730350613954,29.25359368881482,0.6181276587992457,1.315753679824029,2.5252620770474277,3.3440769206118706,27.967427823952264,0.5,-0.7524449841998813,-1.1275003433227528,-2.5602140920544603,0.3052134054089528,-1.8438572176886066,-0.4111434689568991,0.6100006103515625,22.988486847514285,-3.778685973761352,0.7163568743658529,6,0.5650000572204572,1.2449998855590803,2.822500228881834,3.5600004196166974,0.6100006103515625,4,-0.021770696411340218,-1.0677982539654256,13.800000190734865,-2.217396712719568,14.0600004196167,-1.5714350590371953,14.369999885559082,-0.021770696411340218
9673,2011-06-20,13.609999656677244,13.920000076293945,13.510000228881836,13.720000267028807,4941800.0,-0.012336725659521819,-1.6451648628860382,0.3928583592754843,14.705879878008233,26.511510902458614,0.6670152196307111,1.380922320334932,2.5938339482144546,3.5334661016255513,29.04994962732954,0.4099998474121094,-0.8335170972166868,-1.1860003948211695,-2.6596626494638276,0.2876618598214904,-1.9228315221425003,-0.44916926749983865,0.6400003433227557,10.63824174843058,-6.581865431532378,0.7368311273213299,6,0.5350003242492694,1.3800001144409197,2.992500305175783,3.7300004959106463,0.15000057220459162,0,0.027185885003131238,2.125002980235081,13.779999732971193,-1.0677982539654256,13.800000190734865,-2.217396712719568,14.0600004196167,0.027185885003131238
9674,2011-06-21,14.149999618530273,14.199999809265135,13.649999618530273,13.699999809265135,3128300.0,0.03967670650073063,1.0000000000000064,-4.090884658066322,30.144919764218614,26.46588297733065,0.02806799611043509,0.7693156793475548,1.9736754569313035,2.9887286598813745,29.411403746129807,0.5900001525878906,-0.8368268302006854,-0.5755003929138187,-2.03005382248811,0.8790530366604727,-1.3027771077009653,0.1517763218733279,-0.6399993896484375,72.72719391122362,55.8250378270736,0.7272767147871457,6,-0.004999637603759766,0.7700004577636719,2.452500343322754,3.190000534057617,-0.5399999618530291,1,-0.02261482003187898,-1.6451648628860382,13.609999656677244,2.125002980235081,13.779999732971193,-1.0677982539654256,13.800000190734865,-0.02261482003187898
9675,2011-06-22,14.18000030517578,14.350000381469727,14.0,14.0600004196167,3205300.0,0.0021201899260985257,-1.9166610373561048,0.26666652538151786,31.378310766309298,27.064932574133675,-0.061724642057381374,0.6813108877405814,1.8712387962675638,2.9560329212893226,29.795904341910152,0.35000038146972656,-0.8538624481306822,-0.48649973869323837,-1.9283594430751183,0.9553599656886433,-1.2074295908841801,0.23443011349770337,-0.6700000762939435,79.76189935558855,61.03742991313034,0.7209298521909409,6,-0.1300001144409162,0.6199998855590838,2.429999828338625,3.159999847412111,-0.6900005340576154,2,0.004231273952828074,1.0000000000000064,14.149999618530273,-1.6451648628860382,13.609999656677244,2.125002980235081,13.779999732971193,0.004231273952828074
9676,2011-06-23,14.359999656677244,14.369999885559082,13.75,13.9399995803833,3756000.0,0.012693889113370771,1.818177877383641,3.5000039736468116,40.71660377698439,28.854487937623126,-0.3104250921817222,0.43293577638725367,1.6480933361720194,2.767172615482478,30.218479264515107,0.619999885559082,-0.886513883973528,-0.24900035858154546,-1.6400531248628614,1.1420524076997687,-0.9445267417222034,0.4465260245591125,-0.8163994216918926,98.83718222394701,74.64391844232412,0.6955263831406573,6,-0.379999637603758,0.44000053405761896,2.0725002288818377,2.87500047683716,-0.8699998855590803,3,0.02298049662923285,-1.9166610373561048,14.18000030517578,1.0000000000000064,14.149999618530273,-1.6451648628860382,13.609999656677244,0.02298049662923285
9677,2011-06-24,14.130000114440918,14.34000015258789,13.989999771118164,14.34000015258789,5142900.0,-0.016016681597159965,2.333336360870296,-0.5000000000000021,39.06250232830658,30.451709528616355,-0.10389231861758041,0.5900116061090976,1.82364748206043,2.9817743264190675,30.663890661025782,0.36999988555908025,-0.872012776580668,-0.4134999275207516,-1.762531372744208,0.9355315177027048,-1.0880156501324798,0.2610157950909766,-0.5368159004211428,72.09303872917302,43.2878784158403,0.6745157226117281,6,-0.15000009536743164,0.6700000762939453,2.302499771118164,2.909999370574951,-1.4099998474121112,4,0.013446537780924972,1.818177877383641,14.359999656677244,-1.9166610373561048,14.18000030517578,1.0000000000000064,14.149999618530273,0.013446537780924972
9678,2011-06-27,14.31999969482422,14.380000114440918,13.989999771118164,14.18000030517578,2405100.0,0.013446537780924972,2.0,-0.6666636391297212,42.85713474766656,31.26155497113062,-0.26185736128200077,0.3128795325875515,1.5848011216904627,2.773333644021866,31.38559386724362,0.3900003433227539,-0.8478090727985155,-0.15800032615661408,-1.4085263362113878,1.0925256838981596,-0.7832633311840009,0.4672626788707728,-0.6802065405120867,91.78077001963547,56.881008973599236,0.6252630050273867,6,-0.3699994087219256,0.4550008773803711,2.1125001907348615,2.660000324249266,-1.4099998474121112,0,0.004888313546810741,2.333336360870296,14.130000114440918,1.818177877383641,14.359999656677244,-1.9166610373561048,14.18000030517578,0.004888313546810741
9679,2011-06-28,14.5,14.510000228881836,14.229999542236328,14.329999923706055,2467900.0,0.01256985398127064,1.947367364352758,1.2142915531334841,49.69324453436417,33.47135738526507,-0.4710095726408987,0.014707568585235364,1.3493013858385758,2.5739953160106985,32.72222660970266,0.2800006866455078,-0.7798898374868486,0.09749999046325719,-0.9251464228008288,1.1201464037273432,-0.4138232161687849,0.6088231970952993,-0.8009902888775642,98.68418080655726,57.6467669772902,0.5113232066320426,6,-0.48999977111816406,0.26000022888183594,1.932499885559082,2.4800000190734863,-2.4300003051757795,1,-0.05103446697366654,2.0,14.31999969482422,2.333336360870296,14.130000114440918,1.818177877383641,14.359999656677244,-0.05103446697366654
9680,2011-06-29,14.520000457763672,14.640000343322756,14.31999969482422,14.600000381469727,1923200.0,0.0013793419147360986,3.000011920940235,-0.470587575312188,48.909662411280095,35.76055428419465,-0.46812539898083827,-0.0885938893076581,1.2832058128340655,2.527710934847203,33.73224950224952,0.32000064849853516,-0.6876519065766473,0.167500448226928,-0.712998945325019,1.047999841778875,-0.2727492485490455,0.6077501450029015,-0.739891694865296,86.51687199231043,41.65592942798202,0.44024969677597353,6,-0.44500017166137695,0.23999977111816406,1.875,2.4549999237060547,-2.630000114440916,2,-0.06267222950395024,1.947367364352758,14.5,2.0,14.31999969482422,2.333336360870296,14.130000114440918,-0.06267222950395024
9681,2011-06-30,14.800000190734865,14.920000076293945,14.550000190734865,14.5600004196167,1909000.0,0.01928372755811325,-1.8461504603308765,-3.000000000000022,59.48553113822696,39.661532149484984,-0.660853521942288,-0.4424725757542465,0.9597365296614093,2.2207129077485224,34.37327621281951,0.39999961853027344,-0.6564970341191998,0.4800001621246359,-0.26793759792025007,1.227937922169522,0.10603128210219204,0.8539690421470798,-0.9167044381855636,87.09679073316016,36.683390982283136,0.37396888002244305,6,-0.5850000381469744,-0.03999996185302912,1.5574998855590803,2.1750001907348615,-3.5900001525878924,3,-0.08851354072527584,3.000011920940235,14.520000457763672,1.947367364352758,14.5,2.0,14.31999969482422,-0.08851354072527584
9682,2011-07-01,15.18000030517578,15.199999809265135,14.56999969482422,14.779999732971193,3130400.0,0.025675683077274858,1.8636396148019134,1.6666706403134142,69.25466804287979,45.72250861224849,-0.917906875835909,-0.8461663949158478,0.5081931036710383,1.8145323937555151,34.164542312574675,0.6300001144409144,-0.5606053517958784,0.8475002765655493,0.04992805517810517,1.6450724979529934,0.4487141658718272,1.2462863872592713,-1.1515659473022275,98.34714847447582,40.706317024469776,0.39878611069372194,7,-0.7550005912780744,-0.42000007629394354,1.1474995613098162,1.7649998664855975,-3.3699998855590803,4,-0.11133073123070969,-1.8461504603308765,14.800000190734865,3.000011920940235,14.520000457763672,1.947367364352758,14.5,-0.11133073123070969
9683,2011-07-05,15.050000190734865,15.170000076293945,14.850000381469727,15.170000076293945,2163800.0,-0.008563907235007773,4.333333333333333,-0.2999992847452841,61.643840537820104,49.222388698204206,-0.6282263031881374,-0.736605481526114,0.5623747409029729,1.9178094011591877,33.791261580498,0.3299999237060529,-0.4281732617823639,0.7065001487731948,-0.12529653826746312,1.5382968358138527,0.29060180525286583,1.1223984922935237,-0.8341153606386591,84.53612605801322,25.57486404375301,0.41589834352032873,7,-0.5750002861022967,-0.2899999618530291,1.2424998283386213,1.894999980926512,-3.779999732971193,1,-0.15481726871608026,1.8636396148019134,15.18000030517578,-1.8461504603308765,14.800000190734865,3.000011920940235,14.520000457763672,-0.15481726871608026
9684,2011-07-06,14.8100004196167,14.949999809265135,14.6899995803833,14.93000030517578,2236900.0,-0.015946828443624605,2.2500253321492294,1.0,63.157892975670954,52.75345338813328,-0.318224630216303,-0.5226127314177482,0.7238158752058155,2.1290998297349866,33.63067772099004,0.3600006103515643,-0.27654861061786384,0.4660003662109382,-0.36696294592857903,1.2989636783504555,0.04951871014118048,0.8824820222806959,-0.43665719285346505,55.68189330336487,-7.55570244226908,0.41648165606975845,7,-0.33500051498413086,-0.05000019073486328,1.422499656677246,2.1349997520446777,-2.9900007247924787,2,-0.12829172980224424,4.333333333333333,15.050000190734865,1.8636396148019134,15.18000030517578,-1.8461504603308765,14.800000190734865,-0.12829172980224424
9685,2011-07-07,15.1899995803833,15.300000190734865,14.9399995803833,14.989999771118164,2774900.0,0.02565828156650629,-1.4000025431299055,-1.6666666666666914,73.40066853548342,56.38501613907762,-0.6033360430421197,-0.895770206151683,0.25322457796943,1.721670839524915,32.710020487239085,0.48999977111816584,-0.05542966064840549,0.8124995708465583,-0.10033021591614677,1.7253293576092634,0.3560846774652049,1.2689144642279118,-0.6843913004197617,85.33325195312477,15.556619053123669,0.4564148933813528,7,-0.5449995994567871,-0.4499993324279785,1.0425004959106445,1.7550005912780762,-3.2599992752075213,3,-0.205398286487665,2.2500253321492294,14.8100004196167,4.333333333333333,15.050000190734865,1.8636396148019134,15.18000030517578,-0.205398286487665
9686,2011-07-08,14.90999984741211,14.960000038146973,14.68000030517578,14.9399995803833,2097800.0,-0.018433162653459845,6.999918257244502,-0.14999880790596762,67.4922694771825,59.54387915561939,-0.2649796403554241,-0.6224827109739071,0.43525403337574886,1.9694599935760593,31.78019390863347,0.5099992752075213,0.06711681573923656,0.5164998531341549,-0.42284553140507697,1.4558452376733868,0.04682716086453809,0.9861725454037717,-0.26140102350973216,46.57533172820015,-27.916782746943092,0.46967269226961594,7,-0.2649998664855957,-0.26999950408935547,1.322500228881836,2.0350003242492676,-2.4399995803833026,4,-0.20254859389643298,-1.4000025431299055,15.1899995803833,2.2500253321492294,14.8100004196167,4.333333333333333,15.050000190734865,-0.20254859389643298
9687,2011-07-11,14.420000076293945,14.890000343322756,14.380000114440918,14.670000076293945,2895800.0,-0.03286383475068999,-2.0909111926711663,8.333407508662619,61.40846213091783,61.60513775375842,0.30226954815270624,-0.12220933655855859,0.8924274609469993,2.429342010710535,30.701997158244083,0.5299997329711914,0.17705945049752003,0.01600008010864329,-0.9193952867994835,0.95139544701677,-0.4516976033454192,0.4836977635627058,0.8800001144409197,4.347821579989418,-74.99013389954138,0.46769768345406315,7,0.3449997901916504,0.034999847412109375,1.8000001907348633,2.5250000953674316,-2.5500001907348633,0,-0.22260749106542088,6.999918257244502,14.90999984741211,-1.4000025431299055,15.1899995803833,2.2500253321492294,14.8100004196167,-0.22260749106542088
9688,2011-07-12,13.739999771118164,14.25,13.510000228881836,14.220000267028807,6784800.0,-0.04715674768224731,1.7407400866430838,1.920001983642571,44.444444444444436,61.02193774376734,0.9960947693957465,0.5713317083374072,1.5287663068867712,3.058199137937809,29.772984150838,0.9099998474121094,0.2179186684873038,-0.6540002346038811,-1.6142284153693929,0.3062279461616306,-1.134114324986637,-0.17388614422112525,1.5416004180908214,12.849136711613662,-64.54390787095998,0.48011409038275626,7,0.6650004386901855,0.6650004386901855,1.9825005531311035,3.060000419616699,-1.8299999237060547,1,-0.14046574844625348,-2.0909111926711663,14.420000076293945,6.999918257244502,14.90999984741211,-1.4000025431299055,15.1899995803833,-0.14046574844625348
9689,2011-07-13,13.800000190734865,14.119999885559082,13.770000457763672,13.859999656677244,3908300.0,0.004366842839606422,-4.833375719235782,0.12499875823784316,44.892469327949044,60.57558295673056,0.9234699142611564,0.4916457617553611,1.4339280734890156,2.946885224241962,29.263572103615914,0.38000011444091797,0.2883221230918771,-0.5654998302459706,-1.561882344801214,0.4308826843092728,-1.0636910875235923,-0.06730857296834891,1.4107360000610338,16.201115532584577,-58.376887377129805,0.49819125727762154,7,0.6050000190734846,0.6050000190734846,1.7899999618530256,2.940000057220457,-2.7600002288818377,2,-0.18333331144950282,1.7407400866430838,13.739999771118164,-2.0909111926711663,14.420000076293945,6.999918257244502,14.90999984741211,-0.18333331144950282
9690,2011-07-14,13.609999656677244,14.079999923706055,13.449999809265135,13.869999885559082,3609600.0,-0.013768154451561876,-1.1724144734894877,4.333375719236068,39.946379463221916,58.40456610395222,1.0849008914085854,0.6811265106919198,1.5900332375501431,3.083946475657262,28.67592037014626,0.6300001144409197,0.3291657288535017,-0.7330003261566187,-1.777587558403864,0.31158690609062667,-1.2552939422802414,-0.21070671003299601,1.5327070956420918,10.59601477879179,-58.39709682150258,0.5222936161236222,7,0.7650003433227557,0.7650003433227557,1.9800004959106463,3.130000591278078,-2.710000038146971,3,-0.13152094099979106,-4.833375719235782,13.800000190734865,1.7407400866430838,13.739999771118164,-2.0909111926711663,14.420000076293945,-0.13152094099979106
9691,2011-07-15,13.6899995803833,13.739999771118164,13.43000030517578,13.710000038146973,2801600.0,0.0058780254022128275,6.7499940395298825,0.0769247698345738,43.854741013484116,55.582351989574924,0.9285343441876499,0.6244805177929109,1.4699211227768707,2.964347422272475,27.643100173150376,0.3099994659423846,0.33004407716040696,-0.647500371932983,-1.7052017079585209,0.4102009640925548,-1.176351039945752,-0.11864970392021412,1.3511447553527827,17.80816906946872,-48.694623489663684,0.5288506680127688,7,0.6750006675720215,0.6750006675720215,1.7200002670288086,2.8700003623962402,-2.7799997329711914,4,-0.12856094442321697,-1.1724144734894877,13.609999656677244,-4.833375719235782,13.800000190734865,1.7407400866430838,13.739999771118164,-0.12856094442321697
9692,2011-07-18,13.479999542236328,13.65999984741211,13.210000038146973,13.59000015258789,2670300.0,-0.015339667244978372,2.5999984741210938,5.499904634751097,38.333332450301626,52.99229553540621,0.9745097650248589,0.8546724165213888,1.6352522089656851,3.136478259191321,26.584489266749678,0.4799995422363281,0.32564300824637726,-0.8425004005432122,-1.9412056677688039,0.2562048666823795,-1.3918530341560071,-0.2931477669304172,1.4322532710549307,25.961491730084486,-35.80117255159189,0.5493526336127957,7,0.7750005722045898,0.7750005722045898,1.8700003623962402,3.020000457763672,-1.9399995803833008,0,-0.07492576480013458,6.7499940395298825,13.6899995803833,-1.1724144734894877,13.609999656677244,-4.833375719235782,13.800000190734865,-0.07492576480013458
9693,2011-07-19,13.979999542236328,14.010000228881836,13.640000343322756,13.670000076293945,3772700.0,0.03709198939016067,-1.000005155011196,-2.8181613261201277,43.367341229042886,50.793345341336426,0.34281967777219613,0.40455488247674687,1.0906366170561963,2.596501620667908,25.081873669274014,0.5300006866455078,0.26757784188262335,-0.36100039482116664,-1.4209689023970054,0.6989681127546721,-0.890984648609086,0.16898385896675272,0.762027993540503,84.61534430792577,26.38605666840239,0.529984253787919,7,0.27500057220458984,0.27500057220458984,1.2450003623962402,2.395000457763672,-2.5099992752075213,1,-0.15092988024087717,2.5999984741210938,13.479999542236328,6.7499940395298825,13.6899995803833,-1.1724144734894877,13.609999656677244,-0.15092988024087717
9694,2011-07-20,13.829999923706055,14.109999656677244,13.75,14.06999969482422,2137500.0,-0.0107295867984184,1.250000000000014,-0.7741941438143404,41.48147328345655,47.246768091111214,0.3790481069403384,0.5579585515977161,1.1846535046944737,2.6974226102612917,24.19014859672623,0.3599996566772443,0.12839214560558787,-0.49500002861022985,-1.5765488963027359,0.5865488390822762,-1.0357744624564837,0.04577440523602405,0.7588248623077902,68.8889053721558,13.64965779117513,0.5407744338462532,7,0.25500011444091797,0.4250001907348633,1.2750003337860107,2.435000419616699,-2.489999771118164,2,-0.13882863968804993,-1.000005155011196,13.979999542236328,2.5999984741210938,13.479999542236328,6.7499940395298825,13.6899995803833,-0.13882863968804993
9695,2011-07-21,14.239999771118164,14.34000015258789,13.6899995803833,13.829999923706055,4181000.0,0.029645686888929657,1.131147284688696,-1.7083343267450144,43.30142934812241,44.55889696566009,-0.20102017665117522,0.1609354300265622,0.7135767258362229,2.2405493573728172,23.45630908279136,0.6500005722045898,0.032837269697639115,-0.0880001544952389,-1.1681875567615148,0.992187247771037,-0.6280938556283768,0.452093546637899,0.21094254010899327,91.1504096157368,38.29100849480015,0.540093701133138,7,-0.18999958038330078,0.015000343322753906,0.8150005340576172,2.02500057220459,-2.3999996185302734,3,-0.2247190913412398,1.250000000000014,13.829999923706055,-1.000005155011196,13.979999542236328,2.5999984741210938,13.479999542236328,-0.2247190913412398
9696,2011-07-22,14.6899995803833,14.729999542236328,14.140000343322756,14.260000228881836,3178400.0,0.031601110709133184,1.3137256368589967,1.0487792964206961,44.23528429710936,42.65076609523693,-0.7660692225146768,-0.27729084509422464,0.22097677580860875,1.7528425250094557,22.058530951194733,0.5899991989135724,-0.04580436664037002,0.3454996585845951,-0.7467599677577414,1.4377592849269316,-0.20063015458657318,0.8916294717557633,-1.4799995422363281,97.3684227037303,48.18660649943769,0.5461298131711682,7,-0.7199997901916504,-0.4349994659423828,0.27250051498413086,1.5750007629394531,-2.3799991607666016,4,-0.25799864330248923,1.131147284688696,14.239999771118164,1.250000000000014,13.829999923706055,-1.000005155011196,13.979999542236328,-0.25799864330248923
9697,2011-07-25,14.31999969482422,14.539999961853027,14.170000076293945,14.479999542236328,2841500.0,-0.025187195107423288,1.6428498443471093,-0.3720932295674928,41.870816390033795,42.364807422524635,-0.4601341613036407,0.1134919608826177,0.5441659267583265,2.0757351682166085,20.585215152498975,0.5199995040893555,-0.211205913831078,-0.03400020599365128,-1.1217001245171438,1.0536997125298413,-0.5778501652553985,0.5098497532680959,-1.0795996665954615,62.385307455201435,16.94541395972469,0.5438499592617464,7,-0.34999990463257014,-0.06499958038330256,0.43250060081481934,1.840000629425047,-2.0599994659423846,0,-0.23812848603932668,1.3137256368589967,14.6899995803833,1.131147284688696,14.239999771118164,1.250000000000014,13.829999923706055,-0.23812848603932668
9698,2011-07-26,14.390000343322756,14.56999969482422,14.270000457763672,14.34000015258789,2100100.0,0.004888313546810741,-2.1578936801369464,-0.31250149011755507,45.13888766245581,42.39218723746983,-0.47856178248048664,0.0516527383898282,0.4262356615899314,1.9513708870417812,19.12360954193786,0.29999923706054865,-0.3500371177398094,0.032500410079958186,-1.0551893482131316,1.120190168373048,-0.5113444690665858,0.5763452892265022,-1.119808324813846,67.30776813608949,22.206561800394226,0.5438448791465444,7,-0.4200005531311053,-0.1350002288818377,0.29499936103820623,1.7399997711181623,-2.289999961853029,1,-0.1980542260926481,1.6428498443471093,14.31999969482422,1.3137256368589967,14.6899995803833,1.131147284688696,14.239999771118164,-0.1980542260926481
9699,2011-07-27,13.760000228881836,14.239999771118164,13.619999885559082,14.239999771118164,3355000.0,-0.04378040996595611,1.5833353201567206,-9.599954223807094,34.354495092125575,41.770866751792454,0.1622276072344686,0.6570591643069577,1.0122477118283584,2.524229084360247,18.333652069670496,0.7700004577636737,-0.4570021172337686,-0.5604997158050544,-1.6777234782982617,0.5567240466881529,-1.119111597051658,-0.0018878345584507628,-0.46061205989837717,12.612647443679501,-26.267631620072997,0.558611881246604,7,0.20999956130981445,0.49499988555908203,0.8074996471405029,2.3350000381469727,-1.890000343322754,2,-0.16642441306406275,-2.1578936801369464,14.390000343322756,1.6428498443471093,14.31999969482422,1.3137256368589967,14.6899995803833,-0.16642441306406275
9700,2011-07-28,13.609999656677244,14.010000228881836,12.550000190734865,12.65999984741211,6706900.0,-0.010901204194004643,-1.4957284324761444,-1.9791681567842034,35.36036311781805,40.82704698560734,0.3489209443217032,0.775130562119065,1.1256040305504644,2.6319218764101624,18.318933077246687,1.4600000381469709,-0.44473071614836,-0.6650002479553248,-1.8214469450383604,0.49144644912771085,-1.2432235964968417,-0.08677689941380784,1.1199998855590838,48.62384317739866,10.274230930359657,0.5782233485415175,7,0.030000209808351386,0.31500053405762074,0.9225003719329852,2.4850006103515643,-2.1199998855590803,3,-0.16678909341306725,1.5833353201567206,13.760000228881836,-2.1578936801369464,14.390000343322756,1.6428498443471093,14.31999969482422,-0.16678909341306725
9701,2011-07-29,13.489999771118164,13.760000228881836,13.1899995803833,13.40999984741211,4110800.0,-0.008817038103318908,-1.1923082566115248,0.08421046291360629,38.574939323374224,40.853892193726516,0.48898988677316524,0.8347547692922994,1.1974607324581719,2.703696508504269,19.048296609928205,0.5700006484985352,-0.44130353498269415,-0.71950011253357,-1.8989109761174454,0.4599107510503053,-1.3092055443255077,-0.12979468074163236,1.1963997840881344,46.5346441165125,3.7235885865968825,0.5897054317919377,7,0.15000009536743164,0.435000419616701,0.9350004196166992,2.6050004959106445,-2.3299999237060547,4,-0.12231279811159756,-1.4957284324761444,13.609999656677244,1.5833353201567206,13.760000228881836,-2.1578936801369464,14.390000343322756,-0.12231279811159756
9702,2011-08-01,13.489999771118164,13.869999885559082,13.130000114440918,13.670000076293945,3704100.0,0.0,1.5517236843403368,-2.250005960470162,46.312685776529726,41.18115269900283,0.5482074687770702,0.7395706177118235,1.139620717941435,2.6677553999921813,20.407055706196964,0.7399997711181641,-0.39942452118528493,-0.6350000858306881,-1.7626713409228625,0.49267116926148624,-1.1988357133767753,-0.07116445828460094,1.1536717967987062,46.5346441165125,-0.06365002663703478,0.5638356275460874,8,0.15000009536743164,0.435000419616701,0.9000003337860107,2.4750003814697266,-1.510000228881836,0,-0.08747215504242045,-1.1923082566115248,13.489999771118164,-1.4957284324761444,13.609999656677244,1.5833353201567206,13.760000228881836,-0.08747215504242045
9703,2011-08-02,12.720000267028807,13.369999885559082,12.710000038146973,13.3100004196167,5440200.0,-0.05707928222044245,-1.1639317607624384,3.277773068282975,36.82927044851995,40.664241272898764,1.2523814263914304,1.3977243029331046,1.8484101441161975,3.404795304004102,21.995500751341115,0.7799997329711914,-0.4005315482972076,-1.288499593734743,-2.4926376283876,-0.08436155908188603,-1.8905686110611715,-0.6864305764083145,1.8817978733444232,10.059178609700307,-38.71592644184504,0.6020690173264288,8,0.9199995994567889,1.2049999237060582,1.669999837875368,3.244999885559084,-1.0200004577636719,1,-0.036163524252379564,1.5517236843403368,13.489999771118164,-1.1923082566115248,13.489999771118164,-1.4957284324761444,13.609999656677244,-0.036163524252379564
9704,2011-08-03,12.90999984741211,13.010000228881836,12.539999961853027,12.65999984741211,5046600.0,0.01493707361593355,1.0888865341414826,-0.42372870397310186,41.46341576879771,40.46001754186268,1.0260566253196863,1.115263184703565,1.6071728876326983,3.182286999180974,23.402041342364875,0.4700002670288086,-0.35603975923785036,-1.003499984741211,-2.2407340778645164,0.23373410838209452,-1.6221170313028637,-0.3848829381795582,1.6507623339683537,25.170055669917158,-27.259849834693004,0.6186170465616532,8,0.7249999046325684,1.010000228881836,1.452500581741333,3.0550003051757812,-1.3899993896484375,2,-0.06274201979210348,-1.1639317607624384,12.720000267028807,1.5517236843403368,13.489999771118164,-1.1923082566115248,13.489999771118164,-0.06274201979210348
9705,2011-08-04,12.06999969482422,12.699999809265135,12.06999969482422,12.699999809265135,5792500.0,-0.06506585302216494,1.0,-2.5200004577636577,33.33333333333336,39.24868965699869,1.7051904632632233,1.8019215137712976,2.391565687886077,3.9829671114660012,25.86481960354174,0.8400001525878888,-0.39106690306758907,-1.687500143051146,-3.0294057119653566,-0.3455945741369355,-2.3584529275082513,-1.0165473585940408,2.4099319977751446,0.0,-54.46258781367856,0.6709527844571053,8,1.25,1.6150002479553223,2.3150005340576154,3.89500045776367,-0.25,3,-0.0165699929015658,1.0888865341414826,12.90999984741211,-1.1639317607624384,12.720000267028807,1.5517236843403368,13.489999771118164,-0.0165699929015658
9706,2011-08-05,11.890000343322756,12.529999732971193,11.449999809265135,12.300000190734865,8659300.0,-0.01491295410542981,1.4827614934338977,0.6507932903725875,33.54037745371275,38.323085330740795,1.616202079163724,1.8383211759389493,2.5078838691060614,4.123797271364841,28.09799419831845,1.0799999237060582,-0.41479151482733023,-1.716499519348142,-3.1859536521816416,-0.24704538651464247,-2.4512265857648927,-0.9817724529313914,2.4453354294101004,18.181839677106513,-38.238297860592056,0.73472706641675,8,1.119999408721922,1.4849996566772443,2.5274999141693097,4.074999809265135,0.27999973297118963,4,-0.03364176288095955,1.0,12.06999969482422,1.0888865341414826,12.90999984741211,-1.1639317607624384,12.720000267028807,-0.03364176288095955
9707,2011-08-08,11.210000038146973,11.739999771118164,11.0,11.520000457763672,8673600.0,-0.057190940751962294,-1.0273952559307398,0.7560988658249519,22.355290371028886,35.791574520582245,2.0212073102093555,2.38793665974724,3.1172450486457635,4.768579487612133,29.99793909258529,0.8900003433227557,-0.503321852428229,-2.235999822616577,-4.00252344883938,-0.46947619639377436,-3.1192616357279785,-1.3527380095051758,2.894508857508466,8.860761531110105,-42.175571812534805,0.8832618131114012,8,1.4099998474121094,1.940000057220459,3.2775001525878906,4.755000114440918,1.390000343322754,0,-0.004460320300153087,1.4827614934338977,11.890000343322756,1.0,12.06999969482422,1.0888865341414826,12.90999984741211,-0.004460320300153087
9708,2011-08-09,11.8100004196167,11.859999656677244,11.010000228881836,11.5,8324800.0,0.05352367345476905,3.1463498598560453,-1.0,31.501836172377523,35.47461241838802,1.1362341635072184,1.7243397462309176,2.4459959504212385,4.128189524522231,30.60861794189138,0.8499994277954084,-0.6311300355207514,-1.5394994735717766,-3.4438817068112293,0.364882759667676,-2.491690590191503,-0.5873083569520503,1.9840575864731953,40.29852375028349,-8.129296623533556,0.9521911166197262,8,0.6949996948242188,1.3399996757507324,2.7824995517730713,4.154999732971191,0.8099994659423828,1,0.014394506060918966,-1.0273952559307398,11.210000038146973,1.4827614934338977,11.890000343322756,1.0,12.06999969482422,0.014394506060918966
9709,2011-08-10,11.270000457763672,11.75,11.020000457763672,11.460000038146973,8030300.0,-0.04572395788877992,-1.1159419889235498,-0.6129010425799624,23.434711696926087,34.14954003828891,1.436999097604227,2.1766795981987173,2.894752940880906,4.625048133564677,31.2522986350385,0.7899999618530273,-0.7468923376053205,-1.9529994487762448,-4.057031316666908,0.15103241911441856,-3.0050153827215755,-0.900983514830914,2.244651747717233,15.882381650406534,-26.0201386399805,1.0520159339453312,8,1.1649994850158691,1.8799996376037598,3.3474996089935303,4.694999694824219,1.5,2,0.03815433309989302,3.1463498598560453,11.8100004196167,-1.0273952559307398,11.210000038146973,1.4827614934338977,11.890000343322756,0.03815433309989302
9710,2011-08-11,11.81999969482422,11.989999771118164,11.359999656677244,11.390000343322756,5970600.0,0.04880205986874353,-1.571425234963565,-2.2631594797946084,24.780315490236447,32.61680405682916,0.6776481287256821,1.5659914035007247,2.273817113161252,4.0244488174546245,31.331375742215368,0.7199993133544922,-0.8917892688349411,-1.3135002136230458,-3.4989279701151563,0.8719275428690647,-2.406214091869101,-0.22078633537699055,1.443187290108595,53.59476064952094,17.935483244475627,1.092713878246055,8,0.6150002479553205,1.3300004005432111,2.7975003719329816,4.14500045776367,0.6700000762939435,3,-0.025380646768706216,-1.1159419889235498,11.270000457763672,3.1463498598560453,11.8100004196167,-1.0273952559307398,11.210000038146973,-0.025380646768706216
9711,2011-08-12,11.93000030517578,12.1899995803833,11.75,11.9399995803833,3485800.0,0.009306312452759702,-1.3783768458114354,-0.023254163460028482,27.99264037452876,30.58124345660683,0.36105971671110204,1.3885680651366261,2.0949522454051337,3.8682852117043396,31.230727944493236,0.4399995803833008,-0.9393079303536993,-1.1154996395111105,-3.347812026266519,1.116812747244298,-2.2316558328888156,0.000656553866594578,1.106867981263754,78.1513137068691,43.977745468038684,1.1161561933777044,8,0.25499963760376154,1.0499997138977069,2.7624998092651385,4.034999847412111,0.2599992752075213,4,-0.009220503565606442,-1.571425234963565,11.81999969482422,-1.1159419889235498,11.270000457763672,3.1463498598560453,11.8100004196167,-0.009220503565606442
9712,2011-08-15,12.470000267028807,12.470000267028807,12.0,12.050000190734865,4072600.0,0.045264035879257314,1.2380961031058093,-42.003051979009825,33.72881186073508,30.23674805796406,-0.37866343962808635,0.8105807226981057,1.5077067440588845,3.2806422097181365,30.642508896665205,0.5399999618530273,-0.9809356092099932,-0.5249997138977065,-2.761618090126989,1.711618662331576,-1.6433089020123486,0.5933094742169356,0.3631811907667739,100.0,67.12532685624723,1.1183091881146412,8,-0.46500015258788885,0.47499990463257014,2.172499895095827,3.494999885559084,-0.7200002670288068,0,-0.02405775335290683,-1.3783768458114354,11.93000030517578,-1.571425234963565,11.81999969482422,-1.1159419889235498,11.270000457763672,-0.02405775335290683
9713,2011-08-16,11.869999885559082,12.34000015258789,11.779999732971193,12.31999969482422,4827700.0,-0.04811550670581388,1.2857126174817903,-1.0714279226706642,33.90118926601356,29.396500668765825,0.09843619429888051,1.3116491104319437,2.0557392329111366,3.8208836470506817,30.995789935139396,0.6900005340576136,-1.0617953470260453,-1.019500112533569,-3.259541912681563,1.2205416876144248,-2.139521012607565,0.10052078754042704,0.7798634264569415,58.62065790382365,22.22531000484455,1.1200209000739965,8,-0.019999980926513672,0.994999885559082,2.740000009536743,4.095000267028809,-0.6400003433227539,1,0.061499621141425154,1.2380961031058093,12.470000267028807,-1.3783768458114354,11.93000030517578,-1.571425234963565,11.81999969482422,0.061499621141425154
9714,2011-08-17,11.90999984741211,12.260000228881836,11.8100004196167,11.949999809265135,4047800.0,0.003369836751362598,-2.750016888065899,0.08888884179383666,35.24305535434388,29.60869200443366,-0.10988697475545628,1.1809819079988415,1.9641318451473708,3.7210700045672542,31.609920851676765,0.4499998092651367,-1.1975736839497344,-0.8835001468658454,-3.1183932885903882,1.3513929948586973,-2.0009467177281177,0.23394642399642684,0.5748771334023122,49.549539487250144,14.093730275561384,1.1174465708622716,8,-0.14499998092651367,0.9549999237060547,2.4950003623962402,3.3650007247924822,-0.5,2,0.05961377390791878,1.2857126174817903,11.869999885559082,1.2380961031058093,12.470000267028807,-1.3783768458114354,11.93000030517578,0.05961377390791878
9715,2011-08-18,11.039999961853027,11.529999732971193,10.949999809265137,11.529999732971193,4113200.0,-0.07304785026912675,1.3673477331734694,12.25000596047075,31.182795068844015,29.346738406114913,0.6689944228171605,1.896171523421227,2.780377406086995,4.528304378805252,33.08657171250709,0.9600000381469727,-1.2577798147516273,-1.5935000419616703,-3.8504402508684805,0.66344016694514,-2.7219701464150745,-0.46502993750826604,1.3000001907348633,5.921060887067434,-26.97119054137422,1.1284701044534051,8,0.6700000762939453,1.799999713897705,3.3650002479553223,4.090000152587891,0.35000038146972834,3,0.1567029440116292,-2.750016888065899,11.90999984741211,1.2857126174817903,11.869999885559082,1.2380961031058093,12.470000267028807,0.1567029440116292
9716,2011-08-19,10.899999618530273,11.380000114440918,10.760000228881836,10.90999984741211,4846600.0,-0.012681190562183198,-3.2758759035272917,0.02040863990408749,30.52631352511031,30.254629867679512,0.7306282776659696,1.831582407258022,2.8616316662032055,4.602970212234988,35.53663725200173,0.619999885559082,-1.3711134496022925,-1.5440003871917725,-3.7084538297164062,0.6204530553328613,-2.6262271084540902,-0.4617736659294547,1.3600006103515625,8.187098627210958,-22.030223184237673,1.0822267212623171,8,0.7150006294250488,1.8450002670288086,3.4750003814697266,4.200000286102295,0.8500003814697266,4,0.14587157873701662,1.3673477331734694,11.039999961853027,-2.750016888065899,11.90999984741211,1.2857126174817903,11.869999885559082,0.14587157873701662
9717,2011-08-22,10.90999984741211,11.270000457763672,10.899999618530273,11.170000076293944,3001000.0,0.0009174522231023552,-1.6428566562898073,25.999427808506404,34.63497186660932,30.60275605592749,0.7527583789258205,1.6369417219957825,2.8040407543792796,4.527030335454803,38.11910737768203,0.37000083923339844,-1.3738101637353424,-1.3635001659393318,-3.4412244043809093,0.7142240725022457,-2.4023622851601196,-0.3246380467185439,1.1400003814697257,9.493647200845027,-22.31213805220345,1.0388621192207885,8,0.7050004005432129,1.8350000381469727,3.455000400543213,4.180000305175781,0.3400001525878906,0,0.1173235335355951,-3.2758759035272917,10.899999618530273,1.3673477331734694,11.039999961853027,-2.750016888065899,11.90999984741211,0.1173235335355951
9718,2011-08-23,11.539999961853027,11.619999885559082,11.0,11.010000228881836,4269900.0,0.05774519919817922,-1.2545442565417702,-2.0384587169423902,39.178517411785506,32.35206780202298,0.08988316493048742,0.8247652989866303,2.141493650034745,3.8364796269353967,40.62576151236462,0.7100000381469727,-1.3526522843442645,-0.591000032424926,-2.435352956885943,1.2533528920360908,-1.5131764946554345,0.3311764298055824,0.32940026702880765,51.99998219807943,18.55529405785328,0.9221764622305082,8,0.07500028610229492,1.2049999237060547,2.7150001525878906,3.440000057220459,-0.3699998855590838,1,0.018197577022630362,-1.6428566562898073,10.90999984741211,-3.2758759035272917,10.899999618530273,1.3673477331734694,11.039999961853027,0.018197577022630362
9719,2011-08-24,11.470000267028807,11.649999618530273,11.1899995803833,11.510000228881836,4546700.0,-0.006065831460625115,1.8750115484453558,-0.07547166416252393,44.60432209970249,34.55473520307477,0.2137102268897415,0.7530149373404456,2.1635995880486156,3.8444279358549363,42.16254847665289,0.46000003814697266,-1.2056862430679605,-0.5464997291564959,-2.243484858028948,1.150485399715956,-1.394992293592722,0.3019928352797301,0.24408396185302905,79.77533989404544,40.36101095288795,0.8484925644362256,8,0.14499998092651545,1.2749996185302752,2.784999847412111,3.5099997520446795,-0.4600000381469709,2,-0.02092421265955635,-1.2545442565417702,11.539999961853027,-1.6428566562898073,10.90999984741211,-3.2758759035272917,10.899999618530273,-0.02092421265955635
9720,2011-08-25,11.34000015258789,11.619999885559082,11.229999542236328,11.510000228881836,4572100.0,-0.011333924273272178,1.000004890645174,4.250005960469974,45.009073750509486,36.44545002262818,0.300011462923484,0.7422903511609569,2.253201605800559,3.9116294627096373,42.4890237824176,0.3900003433227539,-1.1488916992613234,-0.5629998683929447,-2.108085046705085,0.9820853099191957,-1.335542457549014,0.20954272076312463,-0.5799999237060547,65.16857544533407,22.11554432049227,0.7725425891560702,8,0.27500009536743164,1.4049997329711914,2.8299999237060547,3.6399998664855957,-0.7899999618530273,3,0.006172812511668679,1.8750115484453558,11.470000267028807,-1.2545442565417702,11.539999961853027,-1.6428566562898073,10.90999984741211,0.006172812511668679
9721,2011-08-26,11.84000015258789,11.890000343322756,11.130000114440918,11.260000228881836,3599600.0,0.044091710165091724,1.2352937876560874,-3.4117627259365637,55.90994381553044,38.91002023982766,-0.23925818253847808,0.1184093608685508,1.726162498420047,3.341520511742626,42.613194318088745,0.7600002288818377,-0.9757202510048941,0.01950011253356898,-1.3329942558612675,1.3719944809284055,-0.6567470716638493,0.6957472967309872,-1.0627999305725098,94.94947938090189,45.606232459148075,0.6762471841974186,8,-0.28999996185302734,0.9049997329711914,2.3125,3.1399998664855957,-0.75,4,-0.03800674015758165,1.000004890645174,11.34000015258789,1.8750115484453558,11.470000267028807,-1.2545442565417702,11.539999961853027,-0.03800674015758165
9722,2011-08-29,12.3100004196167,12.329999923706055,12.0,12.0,2212500.0,0.039695967987473324,-1.1290288839872147,0.5344835524044106,54.807691602312005,41.23296494386082,-0.8206403079368307,-0.468548921446974,1.2346718535362733,2.801835841490604,42.66661934538094,0.48999977111816406,-0.8305652179441019,0.5485003471374519,-0.582093923673618,1.6790946179485218,-0.016796788268083063,1.1137974825429868,-1.4882881927490228,98.49627780175906,46.025734677473,0.565297135405535,8,-0.7650003433227539,0.3549995422363281,1.802499532699585,2.669999599456787,-0.6700000762939435,0,-0.045491502886084834,1.2352937876560874,11.84000015258789,1.000004890645174,11.34000015258789,1.8750115484453558,11.470000267028807,-0.045491502886084834
9723,2011-08-30,12.260000228881836,12.369999885559082,12.0600004196167,12.239999771118164,2685000.0,-0.00406175377989304,1.5833313465099461,0.06451751835820574,60.50954949730643,44.04035318196778,-0.7928806402242916,-0.4793545116494986,1.26763802384035,2.7814727807913275,42.24703398912722,0.3099994659423828,-0.719455573348565,0.5215001583099372,-0.5438246951239396,1.586825011743814,-0.011162268407002074,1.0541625850268765,-1.3477907402038571,91.1290583079661,32.62459980714668,0.5326624267169388,8,-0.695000171661377,0.4049997329711914,1.8524997234344482,2.6550002098083514,-0.11999988555908025,1,-0.08238174633165996,-1.1290288839872147,12.3100004196167,1.2352937876560874,11.84000015258789,1.000004890645174,11.34000015258789,-0.08238174633165996
9724,2011-08-31,12.100000381469727,12.489999771118164,12.0,12.359999656677244,3856000.0,-0.013050558272844515,-1.130433610797251,-12.99966622162875,53.24074748611983,46.49123678388732,-0.6739700506705812,-0.403855065100597,1.3909849578509927,2.8779272131680127,41.549245574916995,0.48999977111816406,-0.6814166746726773,0.40200028419494593,-0.5289100508828941,1.332910619272786,-0.06345488334397409,0.867455451733866,-1.07116766104126,71.32356705138552,11.694175318064083,0.4654551675389201,8,-0.47500038146972656,0.39999961853027344,2.0124995708465576,2.739999294281006,-0.050000190734861505,2,-0.07685952693026454,1.5833313465099461,12.260000228881836,-1.1290288839872147,12.3100004196167,1.2352937876560874,11.84000015258789,-0.07685952693026454
9725,2011-09-01,11.869999885559082,12.270000457763672,11.84000015258789,12.0600004196167,2981300.0,-0.01900830484789684,-2.44000244140625,0.7307733219870276,49.32431982531443,48.57990415057666,-0.350736276331169,-0.19985286346961573,1.5799370510595239,3.0468705393818567,40.464928491859084,0.43000030517578125,-0.6067254264868644,0.18199977874755824,-0.7362963525043025,1.100295909999419,-0.2771482868783721,0.6411478443734886,-0.6950504600616458,54.411761612214896,-2.7559793634410497,0.4591480656259305,9,-0.17500019073486328,0.5150003433227539,2.242500066757202,2.9699997901916504,0.6599998474121112,3,-0.07245153032591956,-1.130433610797251,12.100000381469727,1.5833313465099461,12.260000228881836,-1.1290288839872147,12.3100004196167,-0.07245153032591956
9726,2011-09-02,11.489999771118164,11.760000228881836,11.380000114440918,11.600000381469727,1998000.0,-0.03201348930956793,-1.3030315290581742,0.5789489534708628,38.551400463512294,49.01506288356588,0.13606536534746638,0.15667659843329673,1.9078239942348638,3.377194690169887,39.05908869746381,0.48999977111816406,-0.5556000216208368,-0.17800030708312953,-1.095195343644244,0.739194729477985,-0.6365978253636868,0.28059721119742775,-0.1835453110586549,9.9098820450564,-40.111504512931766,0.4585975182805569,9,0.25500011444091797,0.8250002861022949,2.2925002574920654,2.950000286102295,0.9300003051757812,4,-0.08181023490932793,-2.44000244140625,11.869999885559082,-1.130433610797251,12.100000381469727,1.5833313465099461,12.260000228881836,-0.08181023490932793
9727,2011-09-06,11.15999984741211,11.3100004196167,10.93000030517578,11.050000190734863,3922100.0,-0.02872062056394109,-1.171432775387521,-0.9999913302815925,41.1471343046539,49.23379809388459,0.5646344925007778,0.5088263620111171,2.188216365125207,3.6512632845323445,37.46256976933584,0.5599994659423846,-0.39686472861597366,-0.5055002212524418,-1.428207586452901,0.4172071439480174,-0.9668539038526713,-0.044146538652212186,1.3299999237060547,14.743565447145127,-32.777714548993885,0.46135368260022935,9,0.5500001907348633,1.1550002098083496,2.62250018119812,3.1600003242492676,1.7300004959106463,1,-0.006272374173952211,-1.3030315290581742,11.489999771118164,-2.44000244140625,11.869999885559082,-1.130433610797251,12.100000381469727,-0.006272374173952211
9728,2011-09-07,11.979999542236328,12.0600004196167,11.40999984741211,11.40999984741211,3075000.0,0.07347667616808873,-1.2807049832019382,5.1818315805900665,50.73068561007271,49.91450515059239,-0.20829170192204316,-0.31387705502586627,1.3209895938248533,2.7817681142151383,35.541445111261,0.9000005722045898,-0.18784289399714282,0.3059995174407959,-0.625403699091752,1.2374027339733438,-0.15970209082547804,0.7717011257070698,0.4788002395629878,67.30766644373507,19.21499414040197,0.465701608266274,9,-0.26999950408935547,0.08500051498413086,1.8025004863739014,2.340000629425049,0.9400005340576172,2,-0.028380568606441225,-1.171432775387521,11.15999984741211,-1.3030315290581742,11.489999771118164,-2.44000244140625,11.869999885559082,-0.028380568606441225
9729,2011-09-08,11.699999809265135,12.300000190734865,11.640000343322756,11.9399995803833,2378500.0,-0.023372265748761833,-2.6666790291560845,-0.4210524554617156,57.85713961335323,51.3420680242417,0.120428845011876,-1.1713166193416669e-05,1.5437320733130537,3.00630955656907,33.373695159988245,0.6599998474121094,-0.021512524344627693,0.004499816894529829,-0.9072823751724748,0.9162820089615344,-0.4513912791389725,0.46039091292803214,0.7282239830017101,56.20434805913324,2.6625251778909913,0.45589109603350253,9,0.010000228881837714,0.185000419616701,2.0825002193450945,2.620000362396242,1.2600002288818377,3,0.03760688386586031,-1.2807049832019382,11.979999542236328,-1.171432775387521,11.15999984741211,-1.3030315290581742,11.489999771118164,0.03760688386586031
9730,2011-09-09,11.520000457763672,11.880000114440918,11.43000030517578,11.529999732971193,3017800.0,-0.015384560208191012,-3.736850558904507,0.041663686431592815,57.311331046014345,51.49777771651769,0.36726859604274864,0.1648099675511272,1.662557269429218,3.134350419658986,31.75717423296373,0.4499998092651385,0.07447708115742202,-0.16049957275390625,-1.0735277409980384,0.7525285954902259,-0.6170136568759723,0.2960145113681598,0.8782588647613512,43.06570816588924,-15.543432468056615,0.4565140841220665,9,0.18999958038330078,0.20999956130981445,2.2574994564056396,2.7699999809265154,1.0199995040893555,4,0.04600691943670987,-2.6666790291560845,11.699999809265135,-1.2807049832019382,11.979999542236328,-1.171432775387521,11.15999984741211,0.04600691943670987
9731,2011-09-12,11.81999969482422,11.84000015258789,11.369999885559082,11.369999885559082,3484500.0,0.026041599404483584,-1.0888909610709978,-45.00324272769843,60.04415113278857,52.07960655323731,0.0716708996323856,-0.15162676252742457,1.2945820064651077,2.78376932696559,30.539370287672302,0.4700002670288086,0.14012797792256038,0.14499969482421982,-0.7630116468169419,1.0530110364653815,-0.30900597599636015,0.5990053656447998,0.5488944473538169,64.96346452505284,0.13569724441629205,0.45400567082058074,9,-0.10999965667724787,-0.17499971389770685,1.6825001239776611,2.220000267028807,1.079999923706053,0,0.06006768667328055,-3.736850558904507,11.520000457763672,-2.6666790291560845,11.699999809265135,-1.2807049832019382,11.979999542236328,0.06006768667328055
9732,2011-09-13,12.170000076293945,12.270000457763672,11.800000190734865,11.859999656677244,3253300.0,0.029610862140968086,-1.1860510504849429,0.6888901133601364,57.41176771540198,51.73540857747014,-0.3355652445278583,-0.5536402037567143,0.8670207019970562,2.369061009579397,29.609413049605564,0.4700002670288068,0.2271762640613435,0.5100000858306881,-0.3514309730647103,1.3714311447260865,0.07928455638298892,0.9407156152783873,0.17011618914404636,86.02149765785852,18.762639807419347,0.43071552944769936,9,-0.46000003814697266,-0.5450000762939453,1.0224997997283936,1.559999942779541,0.6400003433227539,1,0.02054231704459708,-1.0888909610709978,11.81999969482422,-3.736850558904507,11.520000457763672,-2.6666790291560845,11.699999809265135,0.02054231704459708
9733,2011-09-14,12.600000381469727,12.760000228881836,12.149999618530273,12.34000015258789,3913400.0,0.03533281039277747,1.1034506572132317,0.8387092804690792,62.255967446810956,52.7370996842136,-0.7959692766352013,-0.9761966980814201,0.36704791015574756,1.87555760142655,28.40568804882735,0.6100006103515625,0.21887444681700963,0.9035003662109382,-0.05210990689275263,1.859110639314629,0.4256952296590928,1.3813055027627836,-1.670000076293947,88.48922245374166,21.871208483885567,0.47780513655184514,9,-0.755000114440918,-0.8400001525878906,0.2849996089935303,0.9049997329711914,0.75,2,0.023015869291521662,-1.1860510504849429,12.170000076293945,-1.0888909610709978,11.81999969482422,-3.736850558904507,11.520000457763672,0.023015869291521662
9734,2011-09-15,12.619999885559082,12.899999618530273,12.4399995803833,12.789999961853027,5329700.0,0.0015872621812589305,1.3589782464102664,-0.6538458716942376,64.22222226931726,54.39242217799169,-0.8207616578506638,-0.9910912539015548,0.28360272797507946,1.7923249397112002,27.20715921171431,0.46000003814697266,0.1835009974372923,0.887999868392944,-0.1501890456804027,1.9261887824662907,0.36890541135627153,1.4070943254296164,-1.6533995819091807,81.6993606641065,14.28258135456852,0.5190944570366732,9,-0.7049999237060547,-0.7899999618530273,0.20750021934509277,0.8850002288818359,0.9400005340576172,3,0.02377180613750629,1.1034506572132317,12.600000381469727,-1.1860510504849429,12.170000076293945,-1.0888909610709978,11.81999969482422,0.02377180613750629
9735,2011-09-16,12.770000457763672,12.81999969482422,12.520000457763672,12.65999984741211,2913800.0,0.011885940852997434,1.8571480472297597,-0.6470621234390602,61.20482398387716,56.90946923581001,-0.9271736821190508,-1.059141914261728,0.05834100202935133,1.5719766265912138,25.12103773283181,0.29999923706054865,0.12247437511002346,0.951500415802002,-0.13125025322107575,2.0342510848250797,0.4101250812904631,1.4928757503135408,-1.7260641815185558,91.5033213427986,26.430386416291455,0.5413753345115387,9,-0.8550004959106445,-0.9400005340576172,0.022499561309814453,0.7349996566772461,1.429999351501463,4,0.014878588376853852,1.3589782464102664,12.619999885559082,1.1034506572132317,12.600000381469727,-1.1860510504849429,12.170000076293945,0.014878588376853852
9736,2011-09-19,12.489999771118164,12.600000381469727,12.199999809265135,12.550000190734865,3311000.0,-0.021926442960718773,3.9999821186961175,-0.5454553336107805,52.272719062721194,58.145645320039705,-0.5480375843973508,-0.689253179388448,0.267301789836603,1.7781694718354615,22.57784685890976,0.5700006484985369,0.10887873071582455,0.5919997215270989,-0.439046924789551,1.6230463678437488,0.07647639836877396,1.1075230446854238,-1.3718209611816423,62.727267210145655,1.8044102685278034,0.5155233231583254,9,-0.35500001907348633,-0.6599998474121094,0.30250024795532227,1.015000343322754,1.0799999237060565,0,0.004003217906415335,1.8571480472297597,12.770000457763672,1.3589782464102664,12.619999885559082,1.1034506572132317,12.600000381469727,0.004003217906415335
9737,2011-09-20,12.1899995803833,12.649999618530273,12.149999618530273,12.510000228881836,2374800.0,-0.024019231083461046,-1.4999964237264294,5.333306842565208,49.16863838641026,57.97208451741054,-0.09674026777608624,-0.3040295697593507,0.5071079384435357,2.0379537826789687,19.888182485614227,0.5,0.12685843657932594,0.2279995441436764,-0.6984220943569586,1.1544211826443114,-0.23521127510664108,0.6912103633939939,-1.000547938103029,5.3333282470703125,-49.630137948085704,0.4632108192503177,9,-0.05499982833862305,-0.3599996566772461,0.3925004005432129,1.2950005531311035,1.4600000381469727,1,0.05824446780864023,3.9999821186961175,12.489999771118164,1.8571480472297597,12.770000457763672,1.3589782464102664,12.619999885559082,0.05824446780864023
9738,2011-09-21,11.75,12.34000015258789,11.729999542236328,12.149999618530273,4278600.0,-0.03609512678666271,-1.7727266816075462,1.249996274717251,46.10244544196754,56.66600738725658,0.34330507442926717,0.16075114494249299,0.9024813685659225,2.4336529319826425,18.087879463995836,0.6100006103515625,0.2237287017607379,-0.22250003814697195,-1.1334135125892786,0.6884134362953347,-0.6779567753681253,0.23295669907418137,-0.4921264386697288,1.7094407230318038,-49.070200426954045,0.4554567372211531,9,0.38499975204467773,0.07999992370605469,0.7250001430511475,1.635000228881836,2.8299999237060547,2,0.09021280166950629,-1.4999964237264294,12.1899995803833,3.9999821186961175,12.489999771118164,1.8571480472297597,12.770000457763672,0.09021280166950629
9739,2011-09-22,11.229999542236328,11.399999618530273,11.0,11.380000114440918,4788000.0,-0.04425535810754655,3.210531599315361,0.37500178814104856,43.30543536531814,55.109796756068114,0.8824207755500293,0.697616613247078,1.368958841977875,2.9103502472526657,16.597387493459355,0.75,0.3234210680958558,-0.7305004596710205,-1.6749910658131988,0.21399014647115777,-1.2027457627421096,-0.25825515659993137,1.6700000762939453,12.637339604529,-36.12622254556797,0.4722453030710889,9,0.7200002670288086,0.6000003814697266,1.127500295639038,1.9700002670288086,3.7900009155273438,3,0.18878013585486086,-1.7727266816075462,11.75,-1.4999964237264294,12.1899995803833,3.9999821186961175,12.489999771118164,0.18878013585486086
9740,2011-09-23,11.40999984741211,11.649999618530273,11.020000457763672,11.06999969482422,4787900.0,0.01602852293081547,-1.8636414866962017,-2.266659037301227,49.12663837293997,53.8967397827516,0.7656971993199022,0.5513999588185712,1.1425488659566252,2.689569926540816,14.872989176396414,0.6299991607666016,0.3212078833877907,-0.5540001392364502,-1.4892830695123962,0.3812827910394958,-1.0216416043744232,-0.0863586740984772,1.4519997787475578,24.848481345548073,-27.63888031746894,0.46764146513797294,9,0.5399999618530273,0.4200000762939453,0.9049999713897705,1.7400002479553223,2.909999847412111,4,0.1884312533704573,3.210531599315361,11.229999542236328,-1.7727266816075462,11.75,-1.4999964237264294,12.1899995803833,0.1884312533704573
9741,2011-09-26,11.390000343322756,11.550000190734865,10.859999656677246,11.529999732971193,4159600.0,-0.0017528049392472322,6.666659602424468,-0.411762725936566,52.69321455061501,53.37245609777528,0.8026992130260737,0.5649218811141008,1.112370405110335,2.6650656854824515,13.756824069066559,0.690000534057619,0.3024618539300761,-0.5514996528625478,-1.5203901630730297,0.41739085734793413,-1.0359449079677887,-0.06705439775730682,1.4347592903137176,29.608977538571963,-26.510415143993384,0.4844452551052412,9,0.4899992942810041,0.439999580383299,0.8849995136260969,1.7349996566772443,2.25,0,0.24670758395452608,-1.8636414866962017,11.40999984741211,3.210531599315361,11.229999542236328,-1.7727266816075462,11.75,0.24670758395452608
9742,2011-09-27,11.75,12.140000343322756,11.510000228881836,11.649999618530273,3479600.0,0.03160664142457992,-2.3157973989730505,-0.714291553133515,46.98163288089282,51.67530781267326,0.4211451394733654,0.1695080603858088,0.7121114146835268,2.2615651679484756,13.170587083198315,0.75,0.31009132157108965,-0.16349997520446813,-1.1198369078646664,0.7928369574557301,-0.6416684415345681,0.3146684911256319,0.9961692345581046,60.13513818285152,5.206638419398502,0.47816846633009946,9,0.12999963760375977,0.12999963760375977,0.43000006675720215,1.2800002098083496,2.279999732971193,1,0.1548935910488698,6.666659602424468,11.390000343322756,-1.8636414866962017,11.40999984741211,3.210531599315361,11.229999542236328,0.1548935910488698
9743,2011-09-28,11.25,11.859999656677244,11.199999809265137,11.829999923706055,2960100.0,-0.04255319148936165,1.0625014901175465,-5.799977111903718,44.416875445629806,49.47471372115243,0.792889910204643,0.6218439734143377,1.1490930164505464,2.712320120707856,12.777997852031236,0.6599998474121076,0.2660691914095139,-0.6129999637603767,-1.5985184038493472,0.3725184763285938,-1.105759183804862,-0.12024074371589144,1.4207224514428702,30.4687604773733,-23.294613156742322,0.4927592200444852,9,0.5899996757507324,0.6299996376037598,0.9300000667572021,1.7800002098083496,3.3299999237060547,2,0.2133332994249133,-2.3157973989730505,11.75,6.666659602424468,11.390000343322756,-1.8636414866962017,11.40999984741211,0.2133332994249133
9744,2011-09-29,11.170000076293944,11.550000190734865,10.960000038146973,11.489999771118164,4856100.0,-0.007111104329427187,1.681815620299353,0.5517236843403399,45.54706928382702,47.73496319892463,0.7214447284333367,0.6625684698784564,1.1686813088310029,2.7377987186096373,12.71773842717355,0.5900001525878924,0.2077748697804651,-0.6464998722076434,-1.6718887275864045,0.37888898317111774,-1.159194299897024,-0.13380544451826282,1.428293463358301,24.21876979059392,-29.62143088731573,0.5126944276893809,9,0.5849995613098162,0.7099995613098162,1.0099999904632586,1.860000133514406,3.409999847412111,3,0.30528198962586783,1.0625014901175465,11.25,-2.3157973989730505,11.75,6.666659602424468,11.390000343322756,0.30528198962586783
9745,2011-09-30,11.010000228881836,11.40999984741211,11.010000228881836,11.109999656677246,4879100.0,-0.014324068605126916,-7.000038147190936,0.3124985098824578,39.31399379583419,46.29510483593719,0.6766956627267628,0.7956280891683587,1.2519472130100198,2.8374822306330287,12.408388288418845,0.39999961853027344,0.07397253878469101,-0.7634997367858887,-1.8497637864435497,0.3227643128717723,-1.3066317616147192,-0.22036771195705818,1.518761555451409,11.718788417035578,-39.032524566282504,0.5431320248288303,9,0.7449994087219238,0.8699994087219238,1.1699998378753662,2.0199999809265137,3.289999961853029,4,0.3642143638074282,1.681815620299353,11.170000076293944,1.0625014901175465,11.25,-2.3157973989730505,11.75,0.3642143638074282
9746,2011-10-03,10.550000190734863,11.170000076293944,10.520000457763672,10.899999618530273,4719200.0,-0.04178020241455438,-2.1707384017770868,3.500014305196601,29.230773745203194,44.07978654246974,0.9304094716870779,1.2454497985112845,1.6137789212621314,3.2410639109125565,11.643988166420398,0.6499996185302717,-0.09524830671266216,-1.1764997959136956,-2.388479899093607,0.03548030726621576,-1.7824898475036512,-0.5705097443237399,1.9120111084921412,1.8518354994104271,-42.602346886727986,0.605990051589956,10,0.880000114440918,1.1599998474121094,1.6299998760223389,2.4800000190734863,3.8999996185302717,0,0.3573459180977281,-7.000038147190936,11.010000228881836,1.681815620299353,11.170000076293944,1.0625014901175465,11.25,0.3573459180977281
9747,2011-10-04,11.09000015258789,11.1899995803833,10.369999885559082,10.4399995803833,6400000.0,0.05118482958201853,-1.0759486947336654,-1.85714752820837,31.17206804620443,42.42085572071828,0.24358053540152724,0.7377622001441324,0.9917894850643005,2.6476919197402076,10.346149734867641,0.8199996948242188,-0.2563948028232712,-0.6329998493194573,-1.852250658372169,0.5862509597332544,-1.2426252538458122,-0.023374444793102356,1.2554904961513138,48.32217299526753,9.048247732672458,0.6096254045263558,10,0.16499996185302734,0.5449995994567871,1.057499885559082,1.940000057220459,2.7100000381469744,1,0.22993689410723883,-2.1707384017770868,10.550000190734863,-7.000038147190936,11.010000228881836,1.681815620299353,11.170000076293944,0.22993689410723883
9748,2011-10-05,11.640000343322756,11.710000038146973,10.850000381469727,11.109999656677246,4253100.0,0.049594245551612515,1.5671628619335958,0.8153849539669176,39.20705567608354,41.96548019969222,-0.36170071139550863,0.16968387983225952,0.36224374952119653,2.046497055155438,10.12685299525443,0.8599996566772461,-0.3497649874552984,-0.06599969863891353,-1.2796310265025603,1.1476316292247333,-0.6728153625707378,0.5408159652929108,0.5474510443620382,94.77614277214602,58.3543244946587,0.6068156639318236,10,-0.3850002288818377,-0.005000591278077948,0.46499967575073065,1.389999866485594,2.189999580383299,2,0.20532640198927932,-1.0759486947336654,11.09000015258789,-2.1707384017770868,10.550000190734863,-7.000038147190936,11.010000228881836,0.20532640198927932
9749,2011-10-06,12.140000343322756,12.149999618530273,11.359999656677244,11.56999969482422,3839500.0,0.042955325193510197,1.6779696084596096,1.0754715283600746,43.558281490704026,41.34677387944378,-0.8035434094647051,-0.3116401844536405,-0.19282191443754648,1.5037576368150685,10.065545230451153,0.7899999618530291,-0.401138866098524,0.41200027465820455,-0.8170275812342247,1.6410281305506338,-0.20251365328801008,1.0265142026044192,-1.7700004577636737,99.43824288159713,67.09290305248646,0.6145139279462146,10,-0.880000591278078,-0.505000591278078,-0.02500033378601252,0.8899998664855939,2.1599998474121094,3,0.20098842762598013,1.5671628619335958,11.640000343322756,-1.0759486947336654,11.09000015258789,-2.1707384017770868,10.550000190734863,0.20098842762598013
9750,2011-10-07,12.050000190734865,12.479999542236328,11.93000030517578,12.210000038146973,3709200.0,-0.007413521420317926,-1.749998807905952,-0.28070116732949435,45.31915321022008,40.52743373051101,-0.685276165340861,-0.18961982487805606,-0.15523286353689159,1.5550109483535888,9.627602139138686,0.5499992370605487,-0.407936928702453,0.29550013542175435,-0.9374932473912914,1.5284935182348,-0.3209965559847685,0.9119968268282772,-1.6444003105163585,79.62088049916505,49.00699144529636,0.6164966914065226,10,-0.62500047683716,-0.4150004386901873,0.012499809265134942,0.9800000190734846,2.1099996566772443,4,0.20995848074064627,1.6779696084596096,12.140000343322756,1.5671628619335958,11.640000343322756,-1.0759486947336654,11.09000015258789,0.20995848074064627
9751,2011-10-10,12.529999732971193,12.670000076293945,12.229999542236328,12.260000228881836,2681000.0,0.03983398627706203,-1.66666281344735,-1.6874985098824893,53.48360871986791,41.24987549039713,-1.102500670633212,-0.6468658008770181,-0.679277927380161,1.0340319008861485,9.17470211220145,0.6199998855590803,-0.3437563094854088,0.7399996757507346,-0.540888156501131,2.0208875080026,0.09955575962480268,1.3804435918766664,-2.0414238662719733,93.91302905596625,57.61859558644579,0.6404439161259327,10,-1.0099997520446795,-0.8949999809265154,-0.48999977111816584,0.5000004768371564,2.020000457763672,0,0.14126101320705753,-1.749998807905952,12.050000190734865,1.6779696084596096,12.140000343322756,1.5671628619335958,11.640000343322756,0.14126101320705753
9752,2011-10-11,12.420000076293945,12.5,12.25,12.4399995803833,2881800.0,-0.008778903353668599,2.571419813216531,-0.07407237341716215,57.362639435592385,42.688293711504095,-0.9917611076666297,-0.5451253162825154,-0.6155101211720595,1.097685255427347,9.442920660669907,0.2799997329711932,-0.3255250410876176,0.6175000190734856,-0.6837200394940908,1.918720077641062,-0.033110010210302576,1.2681100483572738,-1.8005387570190425,86.26373396045291,43.711068441618906,0.6506100292837879,10,-0.9000000953674316,-0.7850003242492676,-0.3900001049041748,0.6100001335144043,1.869999885559082,1,0.16344603224647725,-1.66666281344735,12.529999732971193,-1.749998807905952,12.050000190734865,1.6779696084596096,12.140000343322756,0.16344603224647725
9753,2011-10-12,12.890000343322756,13.210000038146973,12.510000228881836,12.529999732971193,4456400.0,0.03784221128354903,-2.5000023841880337,-18.00047684898193,68.44445725429478,45.23244793044494,-1.34623360076219,-1.045909894298843,-1.102410811850481,0.5869542846870637,10.019511482016426,0.7899999618530273,-0.3096244634703318,1.073000288009645,-0.27138530048241627,2.417385876501706,0.40080749376361346,1.7451930822556765,-2.14750669862671,82.70272276538701,34.86372901444555,0.6721927942460311,10,-1.1000003814697283,-1.1000003814697283,-0.8775002956390399,0.13999986648559393,0.6499996185302717,2,0.07059734857831135,2.571419813216531,12.420000076293945,-1.66666281344735,12.529999732971193,-1.749998807905952,12.050000190734865,0.07059734857831135
9754,2011-10-13,12.920000076293945,13.039999961853027,12.670000076293945,12.779999732971193,3410400.0,0.0023273647922539276,-1.0555568801044803,0.38888918323230975,67.35633055810356,48.34826312625265,-1.2313834805517594,-1.1091486148640044,-1.1554360105591304,0.5204555862180413,10.425991726196674,0.36999988555908203,-0.28773433741784515,1.088000011444091,-0.300093737344703,2.476093760232885,0.39395313704969404,1.7820468858384881,-1.9801059201218258,77.34374825376985,25.497930808565442,0.6940468743943967,10,-1.130000114440918,-1.130000114440918,-1.0325000286102295,0.1100001335144043,0.25,3,0.07043342430638289,-2.5000023841880337,12.890000343322756,2.571419813216531,12.420000076293945,-1.66666281344735,12.529999732971193,0.07043342430638289
9755,2011-10-14,12.960000038146973,13.170000076293945,12.68000030517578,13.170000076293945,3307800.0,0.003095972261363933,3.666663639129721,-1.4999965940286701,67.96338762658553,52.65188689085069,-1.079173645287673,-1.1954771850538748,-1.1913915116799334,0.4470121539139207,10.91119905510015,0.48999977111816584,-0.20784769150828275,1.118499994277954,-0.29891458489153067,2.535914573447439,0.4097927046932117,1.8272072838626965,-1.8384974114168653,74.48980882732178,19.01197506773886,0.7087072895847423,10,-1.1700000762939453,-1.1700000762939453,-1.1624999046325684,0.07000017166137695,-0.09000015258789062,4,0.10339507319781505,-1.0555568801044803,12.920000076293945,-2.5000023841880337,12.890000343322756,2.571419813216531,12.420000076293945,0.10339507319781505
9756,2011-10-17,12.539999961853027,12.880000114440918,12.449999809265135,12.850000381469727,2780200.0,-0.03240741319889662,1.3243266928368822,1.4761922062115975,58.91647943001697,55.73459926682985,-0.3880098212089944,-0.8132340911939107,-0.7663412193248593,0.8283918736403066,11.819402071829016,0.5100002288818377,-0.12915740548866417,0.6959999084472663,-0.726398337816546,2.1183981547110786,-0.015199214684638918,1.4071990315791716,-1.2514175422095715,30.208328159319237,-23.66086654662012,0.7111991231319059,10,-0.5099997520446777,-0.75,-0.8199999332427979,0.49000024795532227,-0.2399997711181623,0,0.12918659413773192,3.666663639129721,12.960000038146973,-1.0555568801044803,12.920000076293945,-2.5000023841880337,12.890000343322756,0.12918659413773192
9757,2011-10-18,12.899999618530273,12.9399995803833,12.31999969482422,12.550000190734865,4336800.0,0.02870810668041246,1.8837247469986855,-1.129028883987209,69.23076923076923,59.07056743957271,-0.5188200010367581,-1.1776961285569865,-1.095081511776895,0.43259087011439945,12.723729274048779,0.6199998855590803,0.010319174084575167,1.0204995632171627,-0.4719723579359094,2.512971484370235,0.27426360264062666,1.7667355237936988,-1.457703789406537,65.16850561435348,7.994824923234617,0.7462359605765359,10,-0.6149997711181641,-1.109999656677246,-1.2224996089935303,0.13000059127807617,-1.079999923706053,1,0.1279070248835077,1.3243266928368822,12.539999961853027,3.666663639129721,12.960000038146973,-1.0555568801044803,12.920000076293945,0.1279070248835077
9758,2011-10-19,12.8100004196167,13.079999923706055,12.729999542236328,12.84000015258789,4335800.0,-0.006976682292633152,-2.684185693993405,-0.0857136629055511,69.06977904687977,61.9051782791478,-0.2742424328614774,-1.0584815246797792,-0.9935670117757578,0.482868152099325,13.082800143896502,0.35000038146972656,0.2503872946556758,0.8775003433227546,-0.6698828254637235,2.4248835121092327,0.10380875892951558,1.6511919277159937,-1.226288253771104,57.64711822190299,-3.5424947627068164,0.7736915843932394,10,-0.24000024795532227,-1.0200004577636719,-1.142500400543213,0.2199997901916504,-1.1300001144409197,2,0.11553469896612323,1.8837247469986855,12.899999618530273,1.3243266928368822,12.539999961853027,3.666663639129721,12.960000038146973,0.11553469896612323
9759,2011-10-20,13.350000381469727,13.510000228881836,12.4399995803833,12.739999771118164,8527600.0,0.042154562385969374,1.301075908348852,-20.333534666369964,75.00001018883164,65.2030512767713,-0.6979507956173627,-1.508873615115327,-1.498130929078279,-0.10018443633541452,12.688425611361515,1.0700006484985352,0.47738981585505336,1.3115002632141106,-0.32135030360142736,2.9443508300296486,0.49507497980634163,2.1279255466218796,-1.6361851858400218,86.55464070536604,18.31799822419933,0.8164252834077693,10,-0.48000049591064453,-1.4100003242492676,-1.5475001335144043,-0.32000017166137695,-1.2400007247924822,3,0.014232177899187626,-2.684185693993405,12.8100004196167,1.8837247469986855,12.899999618530273,1.3243266928368822,12.539999961853027,0.014232177899187626
9760,2011-10-21,13.5600004196167,13.81999969482422,13.149999618530273,13.619999885559082,5610100.0,0.015730339486615952,1.9130496077488117,-0.0983596818170448,83.97292683399385,68.59075328945197,-0.7501145560968929,-1.6332814973259566,-1.6872549214182584,-0.3446291406357922,12.844447628065836,0.6700000762939471,0.653442224440834,1.4140002727508545,-0.3243159166406997,3.1523164621424087,0.5448421780550774,2.2831583674466316,-1.6665667206617805,82.66671498616525,5.78363045218542,0.8691580946957769,10,-0.5250005722045898,-1.4650006294250488,-1.6875004768371582,-0.5300002098083496,-1.4800004959106445,4,-0.02876108637567265,1.301075908348852,13.350000381469727,-2.684185693993405,12.8100004196167,1.8837247469986855,12.899999618530273,-0.02876108637567265
9761,2011-10-24,14.199999809265135,14.359999656677244,13.619999885559082,13.630000114440918,4501200.0,0.04719759364627851,-1.5084731516503351,-9.500079473567062,84.32672350399898,71.58676263038603,-1.260910562100472,-2.162859801244114,-2.302057188591764,-1.014583609497242,13.012109171090827,0.7999992370605451,0.8003419502939426,1.9134996891021707,-0.011726429575150021,3.8387258077794915,0.9508866297635095,2.876112748440832,-2.0753781908058997,92.15687007823401,11.179317514793425,0.9626130593386607,10,-0.8600001335144025,-1.8350000381469709,-2.327499866485594,-1.1699995994567853,-0.7399997711181623,0,-0.09366196771624336,1.9130496077488117,13.5600004196167,1.301075908348852,13.350000381469727,-2.684185693993405,12.8100004196167,-0.09366196771624336
9762,2011-10-25,13.56999969482422,14.0600004196167,13.529999732971193,14.0600004196167,5009600.0,-0.04436620583824624,1.1632649089242302,-0.8596508546264936,70.93275806677505,71.8632404984394,-0.5035853571159237,-1.4646101165366456,-1.6710695741303372,-0.41020319466392685,14.106879315616883,0.6700000762939418,0.9401734978289671,1.192499589920045,-0.796934234481137,3.181933414321227,0.19778267771945401,2.187216502120636,-1.1324251510144645,58.85417028847668,-19.536161179339913,0.9947169122005911,10,-0.2300000190734881,-1.2049999237060565,-1.5874998569488543,-0.5399994850158709,-0.1999998092651385,1,-0.09358876438101549,-1.5084731516503351,14.199999809265135,1.9130496077488117,13.5600004196167,1.301075908348852,13.350000381469727,-0.09358876438101549
9763,2011-10-26,13.649999618530273,13.890000343322756,13.43000030517578,13.770000457763672,5970300.0,0.005895351916372249,1.5555514347475892,0.24489930965759338,68.0190944367981,71.93688092940545,-0.51902296662991,-1.428846799834199,-1.7297892666444383,-0.5140209976112082,14.776898242244425,0.4600000381469762,1.007850901493029,1.1524995326995846,-0.8401063564559141,3.1451054218550833,0.15619658812183523,2.148802477277334,-0.9432855589190687,63.02083281593198,-12.182163070711539,0.9963029445777491,10,-0.309999942779541,-1.2849998474121094,-1.6674997806549072,-0.7899994850158691,-0.48999977111816406,2,-0.13406593222330754,1.1632649089242302,13.56999969482422,-1.5084731516503351,14.199999809265135,1.9130496077488117,13.5600004196167,-0.13406593222330754
9764,2011-10-27,14.579999923706055,14.699999809265135,14.0,14.109999656677244,6547700.0,0.06813189239311623,-1.0289861882996478,-3.9166415004371125,75.14911358493536,72.73529492477765,-1.3284948031857908,-2.203241112865861,-2.62855341917453,-1.4621940692391444,15.468267747451254,1.0500001907348615,1.0953105592486168,1.911999845504761,-0.18325373500695719,4.007253426016479,0.8643730552489011,2.959626635760621,-1.6418258805056052,92.25807285209508,16.886297218093034,1.0476267902558596,10,-1.070000171661377,-2.0450000762939453,-2.5975000858306885,-1.7549996376037598,-1.0900001525878906,3,-0.19890258118692306,1.5555514347475892,13.649999618530273,1.1632649089242302,13.56999969482422,-1.5084731516503351,14.199999809265135,-0.19890258118692306
9765,2011-10-28,15.020000457763672,15.050000190734865,14.350000381469727,14.420000076293945,5266900.0,0.030178363262005625,1.1212120336386957,1.276595831025235,74.94991297480905,74.51678754086566,-1.6154345964702852,-2.453195678050319,-3.0035139464697966,-1.9135224842440977,16.304736120596143,0.6999998092651385,1.1063026386667403,2.1515003681182865,-0.04091973832547957,4.3439204745620525,1.0552903148964035,3.2477104213401695,-1.799934291992873,98.14816450058946,24.083979861767645,1.096210053221883,10,-1.335000514984129,-2.310000419616699,-3.130000591278076,-2.27500057220459,-1.4100008010864276,4,-0.19374172519297628,-1.0289861882996478,14.579999923706055,1.5555514347475892,13.649999618530273,1.1632649089242302,13.56999969482422,-0.19374172519297628
9766,2011-10-31,14.31999969482422,14.899999618530273,14.210000038146973,14.84000015258789,4798700.0,-0.046604576671475995,1.1562507450587702,-0.8666668785941548,67.02508642032706,74.27171167303875,-0.7111755816250511,-1.534973366851478,-2.24075294272472,-1.2301527709620306,16.480021103591717,0.8100004196166992,1.1138281259561218,1.2629996299743667,-0.7292283026865505,3.255227562635284,0.2668856636439081,2.2591135963048252,-0.7705454045598898,54.93823780989276,-16.85645913863724,0.9961139663304587,10,-0.5749998092651385,-1.6099996566772479,-2.429999828338625,-1.5749998092651385,-0.6899995803833026,0,-0.15642456835580698,1.1212120336386957,15.020000457763672,-1.0289861882996478,14.579999923706055,1.5555514347475892,13.649999618530273,-0.15642456835580698
9767,2011-11-01,13.640000343322756,13.920000076293945,13.399999618530273,13.75,6566700.0,-0.04748598924532388,1.3111141251941787,0.21153761508271013,56.4766850472736,72.87247900641584,0.09480112364837368,-0.6894896948455269,-1.5049234086729246,-0.5648399555328041,15.981399059254247,0.9200000762939471,1.102815247002777,0.45550026893615936,-1.3214452632490286,2.2324458011213473,-0.4329724971564346,1.3439730350287533,1.4099998474121094,14.545493428030362,-53.56150385216271,0.888472766092594,11,0.10499954223632635,-0.930000305175783,-1.7850005626678485,-0.8950004577636737,-0.2600002288818377,1,-0.013196502979847757,1.1562507450587702,14.31999969482422,1.1212120336386957,15.020000457763672,-1.0289861882996478,14.579999923706055,-0.013196502979847757
9768,2011-11-02,14.029999732971193,14.149999618530273,13.710000038146973,13.890000343322756,3218600.0,0.028592329899709723,1.31579237962347,-1.2727256964011893,59.02438941182475,71.09741003119285,-0.11615730544908942,-0.9394202983401474,-1.8537195853502073,-0.9630960169791241,16.45385033859884,0.5099992752075178,1.1885041819012692,0.7259996891021743,-0.9310159329034082,2.3830153111077568,-0.10250812190061787,1.5545075001049664,0.9870004463195805,38.1818118765357,-27.568884842475534,0.8285078110027915,11,0.07000017166137518,-1.3199996948242205,-2.1500000953674334,-1.2849998474121112,0.09000015258788885,2,-0.047042042763627334,1.3111141251941787,13.640000343322756,1.1562507450587702,14.31999969482422,1.1212120336386957,15.020000457763672,-0.047042042763627334
9769,2011-11-03,14.579999923706055,14.609999656677244,13.8100004196167,14.260000228881836,4750600.0,0.039201724961001494,3.2105315993153907,2.285722070844687,62.162163323197575,68.6739918633266,-0.528959373019255,-1.3673541412772483,-2.3530193472116494,-1.5251043574202825,17.799506251716444,0.7999992370605451,1.2175980128472066,1.1539999008178707,-0.5014649986061279,2.8094648002418694,0.3262674511058705,1.981732350529871,0.4046602443695093,71.51514520986889,6.5860994365366565,0.8277324497119996,11,-0.35500001907348633,-1.869999885559082,-2.7200002670288086,-1.8350000381469727,-0.8599996566772479,3,-0.09739369572870338,1.31579237962347,14.029999732971193,1.3111141251941787,13.640000343322756,1.1562507450587702,14.31999969482422,-0.09739369572870338
9770,2011-11-04,14.579999923706055,14.739999771118164,14.270000457763672,14.449999809265135,3152700.0,0.0,1.088886722516684,0.4062507450587758,66.3461566382852,66.67615110046953,-0.4124278824221168,-1.2312198167748747,-2.297082651893474,-1.5322846086575233,19.49907810042155,0.4699993133544922,1.2640583997427264,1.0274999141693115,-0.5709186765751184,2.6259185049137415,0.22829061879709656,1.8267092095415265,0.37296703337860393,78.66668701171875,8.959642580183939,0.7992092953722152,11,-0.35500001907348633,-1.869999885559082,-2.762500286102295,-1.8350000381469727,-1.3199996948242188,4,-0.07475995598707974,3.2105315993153907,14.579999923706055,1.31579237962347,14.029999732971193,1.3111141251941787,13.640000343322756,-0.07475995598707974
9771,2011-11-07,14.300000190734865,14.529999732971193,14.029999732971193,14.300000190734865,4126800.0,-0.019204371360519,1.1739173701756422,0.0,61.36364304892834,65.61291609848656,-0.1304718575377919,-0.8556886716060976,-1.9793655120306202,-1.2570147447175497,20.88048398804565,0.5500001907348615,1.2275223689583576,0.6590001583099383,-0.8964709385585312,2.214471255178408,-0.11873539012429646,1.436735706744173,0.6219074195787062,67.16421415821895,-2.988167957334639,0.7777355484342349,11,-0.0750002861022967,-1.5900001525878924,-2.4825005531311053,-1.555000305175783,-1.420000076293947,0,-0.04825178495484772,1.088886722516684,14.579999923706055,3.2105315993153907,14.579999923706055,1.31579237962347,14.029999732971193,-0.04825178495484772
9772,2011-11-08,14.449999809265135,14.59000015258789,14.170000076293945,14.449999809265135,5200600.0,0.01048948367339575,1.999993188057264,0.0,63.1832762917459,65.07560297125853,-0.15926449333443493,-0.8915165765458788,-2.1042788952975595,-1.4106006600958398,22.358885728393087,0.4200000762939453,1.1400599886322471,0.7074997901916493,-0.7757522473706029,2.1907518277539015,-0.03412622858947678,1.4491258089727754,0.44146964121276966,71.84465659845561,0.10588042910985962,0.7416260187811258,11,-0.22499990463256658,-1.7399997711181623,-2.879999637603758,-1.824999809265135,-1.579999923706053,1,-0.056747384473904594,1.1739173701756422,14.300000190734865,1.088886722516684,14.579999923706055,3.2105315993153907,14.579999923706055,-0.056747384473904594
9773,2011-11-09,13.800000190734865,14.1899995803833,13.75,14.050000190734865,2917900.0,-0.044982673156403696,-1.514280576127625,-100.0,53.554501441434546,62.67620162198067,0.574684547175492,-0.17902522830362422,-1.4346169678297702,-0.7652890467785891,22.733444709086935,0.6999998092651349,0.9797397110116108,0.012000179290772905,-1.4159405145537054,1.4399408731352512,-0.7019701676314654,0.7259705262130112,1.0616398631040873,5.050525484303082,-62.13673805453752,0.7139703469222389,11,0.4249997138977033,-0.8499999046325701,-2.355000257492067,-1.25000047683716,-0.6000003814697301,2,-0.030434787716592138,1.999993188057264,14.449999809265135,1.1739173701756422,14.300000190734865,1.088886722516684,14.579999923706055,-0.030434787716592138
9774,2011-11-10,13.829999923706055,14.020000457763672,13.600000381469727,14.020000457763672,2289600.0,0.002173893663518278,3.4210410078803393,0.7600021362304688,52.19511839597838,60.1478911132217,0.4773027322130883,-0.14477732368466967,-1.4390423356721147,-0.8084721912349089,23.041757293284768,0.4200000762939453,0.9375858731596356,-0.003500080108642223,-1.3717301768314218,1.3647300166141374,-0.687615128470032,0.6806149682527476,1.0024073214267233,20.175409243618745,-43.19268146669242,0.6841150483613896,11,0.31999969482421875,-0.625,-2.384999990463257,-1.3600001335144043,-1.0199995040893555,3,0.020968905528042425,-1.514280576127625,13.800000190734865,1.999993188057264,14.449999809265135,1.1739173701756422,14.300000190734865,0.020968905528042425
9775,2011-11-11,14.300000190734865,14.34000015258789,13.970000267028807,13.970000267028807,2241300.0,0.03398411204783747,-1.2424240672773903,-1.7368368217638093,50.83612365488855,58.34911747261742,-0.11797661943845661,-0.5367608687658532,-1.8700647675578015,-1.2895357071472855,23.340502461141174,0.5100002288818359,0.9297651901513913,0.39950017929077397,-0.9189594324829979,1.7179597910645459,-0.259729626596112,1.05872998517766,0.5037589018658633,70.70706778795692,10.526968277344508,0.6592298058868858,11,-0.2300004959106463,-0.8099999427795428,-2.8525004386901873,-1.8300004005432147,-0.7399997711181658,4,-0.04055943468321399,3.4210410078803393,13.829999923706055,-1.514280576127625,13.800000190734865,1.999993188057264,14.449999809265135,-0.04055943468321399
9776,2011-11-14,14.15999984741211,14.380000114440918,13.989999771118164,14.279999732971193,2188900.0,-0.009790233668210968,1.4374972060379383,-0.363636100916107,55.3734078067887,58.22653111256354,-0.0034185344736883394,-0.2837177221195155,-1.6796593530819344,-1.1643991005778123,24.078185730719433,0.3900003433227539,0.7838399508956702,0.17849984169006383,-0.9770136783194552,1.3340133616995828,-0.39925691831469656,0.7562566016948242,0.6156840557072094,56.56561569806087,-3.625965957029109,0.5777567600047597,11,0.010000228881835938,-0.5199999809265137,-2.630000114440918,-1.8550000190734863,-0.7399997711181641,0,-0.06355929577885966,-1.2424240672773903,14.300000190734865,3.4210410078803393,13.829999923706055,-1.514280576127625,13.800000190734865,-0.06355929577885966
9777,2011-11-15,14.550000190734865,14.59000015258789,14.050000190734865,14.0600004196167,2953900.0,0.027542397424109577,-1.1176459588536545,-4.083335320156675,57.7586253673085,58.08589066317285,-0.28022969794710484,-0.573151885748926,-2.0030450323088704,-1.5634738103774897,25.170606288853325,0.5399999618530256,0.6069077492061581,0.4860001564025893,-0.576239669758424,1.5482399825636026,-0.045119756677916456,1.017120069483095,0.19817002669267225,95.95959887871011,34.633574866561474,0.5311199130805063,11,-0.38000011444091975,-0.9000000953674334,-2.9725003242492694,-2.360000133514406,-0.8600006103515643,1,-0.11477663604137733,1.4374972060379383,14.15999984741211,-1.2424240672773903,14.300000190734865,3.4210410078803393,13.829999923706055,-0.11477663604137733
9778,2011-11-16,14.289999961853027,14.600000381469727,14.149999618530273,14.289999961853027,3567500.0,-0.017869431304021632,-2.2142832814490365,0.0,47.17348971360956,56.42048248432974,0.0229427731599543,-0.2072126501098488,-1.7045130001014979,-1.3171857129375297,26.12787500626449,0.4500007629394531,0.5044124764528028,0.15199995040893555,-0.7339987285283573,1.0379986293462284,-0.2909993890597118,0.5949992898775829,0.4312068435965646,68.99995803833008,11.107998433400383,0.4429993394686466,11,-0.11999988555908203,-0.6050000190734846,-2.7125000953674316,-2.1700000762939453,-0.5399999618530273,2,-0.09937019454755891,-1.1176459588536545,14.550000190734865,1.4374972060379383,14.15999984741211,-1.2424240672773903,14.300000190734865,-0.09937019454755891
9779,2011-11-17,13.539999961853027,14.220000267028807,13.31999969482422,14.199999809265135,4526000.0,-0.05248425486368902,1.571427403665378,-100.0,36.397053216258094,53.09280432632673,0.6815800927635625,0.5878930614128741,-0.9148752106892601,-0.5882723577007596,26.060484168347937,0.9700002670288068,0.5047769511498927,-0.6075000286102288,-1.4614167669484424,0.2464167097279848,-1.0344583977793356,-0.180541659441122,1.1547826998581776,17.187511641525823,-34.14120104221054,0.42695836916910723,11,0.4200000762939453,0.14499998092651545,-1.75,-1.4200000762939453,0.09000015258789062,3,-0.025110794205745468,-2.2142832814490365,14.289999961853027,-1.1176459588536545,14.550000190734865,1.4374972060379383,14.15999984741211,-0.025110794205745468
9780,2011-11-18,13.170000076293945,13.729999542236328,13.140000343322756,13.609999656677244,3780900.0,-0.027326431802178974,-1.3600012969995539,0.6666661850128592,38.747554692582696,50.5799056200661,0.9281419886796982,0.9772828069250821,-0.502916916471607,-0.24204407425532004,25.515237452997518,0.5899991989135724,0.4441684439577571,-0.9579998970031731,-1.8832390813434845,-0.032760712662861735,-1.4206194891733297,-0.49538030483301654,1.4697912667417796,2.0547761772160795,-46.80076123939949,0.4626195921701561,11,0.7000002861022949,0.5149998664855975,-1.380000114440918,-1.3000001907348633,0.06999969482421875,4,-0.027334825709321553,1.571427403665378,13.539999961853027,-2.2142832814490365,14.289999961853027,-1.1176459588536545,14.550000190734865,-0.027334825709321553
9781,2011-11-21,12.869999885559082,13.029999732971193,12.619999885559082,12.81999969482422,4166100.0,-0.02277905763074861,1.216216076891937,-0.11363690549728386,41.860459489604715,48.210703753161525,1.1219497234466882,1.2358990597863233,-0.17325060574610518,0.027727896513738415,24.520388578809797,0.5500001907348633,0.29584617164845284,-1.1915000915527347,-2.272947086010266,-0.11005309709520361,-1.7322235887815012,-0.6507765943239683,1.679803997493865,12.62625946389067,-38.893393165061575,0.540723497228766,11,0.7400002479553223,0.8150000572204608,-1.0799999237060547,-1.0799999237060547,0.619999885559082,0,0.053613095586103166,-1.3600012969995539,13.170000076293945,1.571427403665378,13.539999961853027,-2.2142832814490365,14.289999961853027,0.053613095586103166
9782,2011-11-22,12.300000190734865,13.0,12.270000457763672,12.880000114440918,5190000.0,-0.04428902097068321,-1.2812507450587702,-11.599954223807812,32.38289617108488,45.858303167567115,1.5141260606332132,1.7980628018798637,0.40912012926142793,0.5578104497525214,23.804620128093994,0.7299995422363281,0.09385713190690481,-1.6979998111724832,-3.0227377309572177,-0.3732618913877488,-2.3603687710648504,-1.035630851280116,2.095419372518572,1.2875422297643755,-49.774526578404874,0.6623689598923672,11,1.1350002288818342,1.3600001335144025,-0.3900001049041766,-0.5100002288818377,1.329999923706053,1,0.09105689985295573,1.216216076891937,12.869999885559082,-1.3600012969995539,13.170000076293945,1.571427403665378,13.539999961853027,0.09105689985295573
9783,2011-11-23,11.81999969482422,12.239999771118164,11.800000190734865,12.140000343322756,4787700.0,-0.039024429956693085,-1.4444444444444346,0.5517253286066176,21.487601840197286,42.446356883591434,1.881597019481564,2.249255287986781,0.8823067657944197,0.9967731090663587,23.441769236083758,0.5,-0.07440225526083921,-2.0865003108978257,-3.727492066631621,-0.44550855516403054,-2.906996188764724,-1.2660044330309272,2.36287795788024,0.8264257627620942,-45.68015743766729,0.8204958778668977,11,1.3800005912780744,1.6050004959106445,0.21750020980834783,-0.029999732971193183,1.9300003051757795,2,0.15820642418272834,-1.2812507450587702,12.300000190734865,1.216216076891937,12.869999885559082,-1.3600012969995539,13.170000076293945,0.15820642418272834
9784,2011-11-25,11.68000030517578,12.029999732971193,11.68000030517578,11.789999961853027,1182400.0,-0.011844280309900923,-5.363645821592847,0.3437482304906998,20.883535290165938,39.118291509733375,1.8825128588716336,2.2776296000693588,1.0130802614713037,1.0983360603133487,22.270271247585733,0.3499994277954137,-0.28868258109139155,-2.081499719619753,-3.9663007066833114,-0.19669873255619486,-3.023900213151533,-1.139099226087973,2.2169320520923304,0.0,-40.68545378409067,0.9424004935317793,11,1.4600000381469744,1.6849999427795428,0.4999997615814227,0.10999965667724787,2.5,4,0.17722599663862493,-1.4444444444444346,11.81999969482422,-1.2812507450587702,12.300000190734865,1.216216076891937,12.869999885559082,0.17722599663862493
9785,2011-11-28,12.109999656677244,12.220000267028807,11.970000267028807,12.170000076293945,3654400.0,0.03681501200911086,2.1249843538591526,0.545460062595917,28.654962063089712,36.14957531598905,1.2395440809155307,1.7059048660090852,0.5738257214719482,0.6259429782338177,20.61373517495505,0.5399999618530273,-0.38405761491676316,-1.5060003280639673,-3.4306044572548444,0.41860380112690976,-2.468302392659405,-0.5436982634685297,1.4765622132979388,31.851817315483284,-5.257702594913699,0.9623020645954383,11,1.0300006866455096,1.255000591278078,0.2950003147125262,-0.16999959945678533,2.5100002288818377,0,0.1255161437536103,-5.363645821592847,11.68000030517578,-1.4444444444444346,11.81999969482422,-1.2812507450587702,12.300000190734865,0.1255161437536103
9786,2011-11-29,12.079999923706055,12.270000457763672,11.920000076293945,12.25,3305100.0,-0.0024772695145905965,2.333321223240479,2.833314789795672,26.34730310953077,32.65942839845818,1.0543430300438725,1.6437615360913043,0.6030574845332364,0.6174149414959444,19.119056914769722,0.35000038146972656,-0.4806640701694249,-1.4240000724792488,-3.4348799874440132,0.5868798424855157,-2.429440029961631,-0.4185601149968665,1.2396433271972125,30.30300840967556,-2.3130820905643894,1.0054399574823822,11,1.0600004196166992,1.2850003242492676,0.4849998950958252,0.014999866485595703,2.5500001907348633,1,0.09602647804125408,2.1249843538591526,12.109999656677244,-5.363645821592847,11.68000030517578,-1.4444444444444346,11.81999969482422,0.09602647804125408
9787,2011-11-30,13.460000038146973,13.489999771118164,12.43000030517578,12.529999732971193,6941700.0,0.11423842079111068,1.1414135575913493,-5.4705875753121775,47.038326078873176,32.64441021682081,-0.5548857593293874,0.26307269744219397,-0.7520193293156545,-0.7856555516188681,18.692760502764692,1.4099998474121094,-0.5788854820751297,-0.03499994277954066,-2.0449279619323626,1.9749280763732813,-1.0399639523559525,0.9699640667968712,-1.7799997329711932,98.34255570039232,59.66855266730629,1.0049640095764114,11,-0.5099997520446795,-0.09499979019165039,-0.6075003147125244,-1.0950002670288086,1.430000305175783,2,0.002228806306550535,2.333321223240479,12.079999923706055,2.1249843538591526,12.109999656677244,-5.363645821592847,11.68000030517578,0.002228806306550535
9788,2011-12-01,13.369999885559082,13.640000343322756,13.199999809265135,13.399999618530273,4701500.0,-0.0066864897721263805,-1.378382000809331,-0.03225776680312073,46.034482560174794,33.715235699478214,-0.6806938761968322,0.3173634807962813,-0.6234431495484287,-0.7086256732384193,18.060926849934965,0.44000053405762074,-0.7101565397265954,-0.09200010299682582,-2.0865569512615707,1.902556745267919,-1.0892785271291974,0.9052783211355457,-1.6537995910644554,86.22446670873856,43.3429161925517,0.9972784241323722,12,-0.6649999618530273,-0.004999637603759766,-0.5175001621246338,-1.005000114440918,1.6700000762939453,3,0.019446539349836645,1.1414135575913493,13.460000038146973,2.333321223240479,12.079999923706055,2.1249843538591526,12.109999656677244,0.019446539349836645
9789,2011-12-02,13.15999984741211,13.710000038146973,13.15999984741211,13.5,3558900.0,-0.01570680927034218,-2.235293787656094,11.333439298089456,39.71118816631322,33.822306085448275,-0.5925817795602537,0.43798164100500614,-0.3597482151697129,-0.513906761684936,16.961305916387275,0.5500001907348633,-0.909875134925036,-0.23100013732910085,-2.157938317802042,1.6959380431438404,-1.1944692275655715,0.7324689529073698,-1.3668475509643567,69.27373170636847,28.676291344817614,0.9634690902364702,12,-0.4649996757507324,0.2050004005432129,-0.30750012397766113,-0.7950000762939453,1.949999809265135,4,0.04483283886237377,-1.378382000809331,13.369999885559082,1.1414135575913493,13.460000038146973,2.333321223240479,12.079999923706055,0.04483283886237377
9790,2011-12-05,13.489999771118164,13.6899995803833,13.329999923706055,13.43000030517578,2860600.0,0.02507598233528463,-1.769225690496277,-0.1764689382804751,44.15357652862522,34.077096867561664,-0.9749417141142462,0.02333085806688473,-0.6369143778921647,-0.854390248757559,15.676847106929106,0.5299997329711914,-1.0243210565136707,0.15349979400634695,-1.6917704703348218,1.9987700583475156,-0.7691353381642365,1.0761349261769304,-1.581836610168459,87.70948202696822,47.10231999553661,0.9226351321705841,12,-0.7949995994567871,-0.1249995231628418,-0.4674999713897705,-0.9549999237060547,1.5799999237060565,0,0.05114903971569329,-2.235293787656094,13.15999984741211,-1.378382000809331,13.369999885559082,1.1414135575913493,13.460000038146973,0.05114903971569329
9791,2011-12-06,13.609999656677244,13.770000457763672,13.479999542236328,13.550000190734865,2719000.0,0.008895469799487854,-1.899998092658643,0.9999999999999112,41.39193505791212,35.07810118832025,-1.093977128565447,-0.15917351260936208,-0.700952033179016,-0.9855597060882371,14.782045478762667,0.29000091552734375,-1.0143105231241396,0.3079997062683084,-1.4865253316948444,2.102524744231461,-0.5892628127132671,1.205262225249884,-1.5937262830957035,88.05964306963519,52.204745529923116,0.8972625189815759,12,-0.8849992752075178,-0.319999694824217,-0.4124996662139875,-0.8999996185302717,1.2300004959106463,1,0.07421015829242283,-1.769225690496277,13.489999771118164,-2.235293787656094,13.15999984741211,-1.378382000809331,13.369999885559082,0.07421015829242283
9792,2011-12-07,13.630000114440918,13.6899995803833,13.3100004196167,13.43000030517578,2411800.0,0.0014695413863483608,1.3750040978354487,3.333359824522591,43.67816154952731,37.54371893380136,-1.011887738410369,-0.2569290010112617,-0.6752096741725637,-1.0133737277952033,13.676817593226124,0.37999916076660156,-0.9984842659887754,0.36900014877319265,-1.3510109275748547,2.08901122512124,-0.49100538940083105,1.2290056869472163,-1.4734285741248065,77.04914700953049,43.511991649785166,0.8600055381740236,12,-0.9049997329711914,-0.4200000762939453,-0.4025001525878906,-0.9200000762939453,1.5399999618530273,2,0.07336757091736956,-1.899998092658643,13.609999656677244,-1.769225690496277,13.489999771118164,-2.235293787656094,13.15999984741211,0.07336757091736956
9793,2011-12-08,13.380000114440918,13.65999984741211,13.270000457763672,13.460000038146973,3557100.0,-0.01834189272934239,-1.6000025431379779,-0.39999999999999647,48.305086115591,40.590557914404144,-0.578126699443466,-0.042169744814238186,-0.3653098009046971,-0.7807039287480428,13.21588945326253,0.3899993896484375,-0.9897887358295208,0.14000015258789134,-1.5624686910989656,1.8424689962747482,-0.711234269255538,0.9912345744313207,-1.094354260729002,36.06558145933912,0.4412913558371585,0.8512344218434288,12,-0.5349998474121094,-0.1700000762939453,-0.15250015258789062,-0.6700000762939453,2.390000343322754,3,0.11285502361484334,1.3750040978354487,13.630000114440918,-1.899998092658643,13.609999656677244,-1.769225690496277,13.489999771118164,0.11285502361484334
9794,2011-12-09,14.119999885559082,14.18000030517578,13.34000015258789,13.539999961853027,5029400.0,0.055306409924428035,1.399997820175374,-7.250005960470162,59.332023170729656,43.99912025969748,-1.0455665270602506,-0.8003645915694637,-1.0329967999056109,-1.5315117116557708,13.233885373922394,0.8400001525878888,-0.855161494344836,0.8654999256134026,-0.8628698989403887,2.593869750167194,0.001315013336506965,1.7296848378902983,-1.715605663523025,93.40654618928465,51.324423953055266,0.8641849122768958,12,-1.0699996948242188,-0.9099998474121094,-0.7149999141693115,-1.4099998474121094,2.00000095367432,4,0.06515581329677311,-1.6000025431379779,13.380000114440918,1.3750040978354487,13.630000114440918,-1.899998092658643,13.609999656677244,0.06515581329677311
9795,2011-12-12,13.720000267028807,13.859999656677244,13.489999771118164,13.859999656677244,3712800.0,-0.028328585111347393,4.285735694822863,-0.24137828976575781,58.18883050465002,47.53706774804405,-0.43937639160434117,-0.4701498675151701,-0.5586834446042364,-1.1513023367933073,12.862043735883805,0.630000114440918,-0.6153135440974271,0.4945003032684312,-1.1785866952731983,2.1675873018100607,-0.34204319600238264,1.331043802539245,-1.1380454366787784,49.45053678249086,3.4919803206907574,0.8365434992708145,12,-0.41499996185302734,-0.5100002288818342,-0.2525002956390363,-1.0100002288818342,2.4199991226196307,0,0.10131190689469682,1.399997820175374,14.119999885559082,-1.6000025431379779,13.380000114440918,1.3750040978354487,13.630000114440918,0.10131190689469682
9796,2011-12-13,13.260000228881836,13.850000381469727,13.15999984741211,13.779999732971193,4990600.0,-0.0335276989208535,1.0909081713895163,3.7142983651226285,59.44882118884537,48.916011649152075,0.22977225474887852,-0.08541177633066255,-0.01335327711530887,-0.7211535484372718,12.216336844294004,0.6900005340576172,-0.3476259732394382,0.07950024604797434,-1.5351495134226933,1.694150005518642,-0.7278246336873586,0.8868251257833073,-0.5182408510492316,9.803954567723954,-40.078255704331376,0.8073248797353335,12,0.4099998474121094,-0.11999988555908203,0.20749974250793457,-0.5500001907348633,2.8400001525878906,1,0.13650071151582588,4.285735694822863,13.720000267028807,1.399997820175374,14.119999885559082,-1.6000025431379779,13.380000114440918,0.13650071151582588
9797,2011-12-14,12.880000114440918,13.260000228881836,12.81999969482422,13.130000114440918,4097800.0,-0.028657625028786438,-1.3783758705480396,0.48076968926693386,60.642577510476514,50.53913331029671,0.5798217278123854,0.17187325869998205,0.4319121783926949,-0.36760957849848985,11.08491914957805,0.4400005340576154,-0.14742969699809727,-0.21699986457824672,-1.7008795664746899,1.2668798373181964,-0.9589397155264692,0.5249399863699757,1.3000001907348615,4.411793580091658,-49.54097598364167,0.7419398509482219,12,0.619999885559082,0.26000022888183594,0.5874998569488525,-0.1700000762939453,3.419999122619629,2,0.1521739146531096,1.0909081713895163,13.260000228881836,4.285735694822863,13.720000267028807,1.399997820175374,14.119999885559082,0.1521739146531096
9798,2011-12-15,12.869999885559082,13.359999656677244,12.729999542236328,13.239999771118164,6792900.0,-0.0007764152789582202,1.065575308263677,1.4799995422363281,62.26803835855526,53.045449998323605,0.5715419943588618,0.07382089904571565,0.490676312005375,-0.38550994373137293,9.934992027801254,0.6300001144409162,0.08181494603858575,-0.15600008964538503,-1.5314602177198307,1.2194600384290606,-0.843730153682607,0.5317299743918369,1.2828004074096668,9.655191010999488,-49.01043400455753,0.6877300640372225,12,0.5850000381469727,0.2700004577636719,0.5975000858306885,-0.15999984741210938,3.259999275207516,3,0.17871019511939568,-1.3783758705480396,12.880000114440918,1.0909081713895163,13.260000228881836,4.285735694822863,13.720000267028807,0.17871019511939568
9799,2011-12-16,13.199999809265135,13.329999923706055,12.850000381469727,12.93000030517578,4614500.0,0.02564101994098178,-1.232559377405,-0.7297286151355893,61.47368581671464,54.96990658588909,0.2769354863276874,-0.29824835852519627,0.1981613665056816,-0.7317154749141483,10.159139731230619,0.4799995422363281,0.09842230998493484,0.19099984169006134,-1.1659921979579018,1.5479918813380245,-0.4874961781339202,0.8694958615140429,0.895888453674317,41.59293977251907,-19.61908619811934,0.6784960198239813,12,0.25500011444091975,-0.059999465942381036,0.3875002861022967,-0.4899997711181623,3.2100000381469744,4,0.19469702163894298,1.065575308263677,12.869999885559082,-1.3783758705480396,12.880000114440918,1.0909081713895163,13.260000228881836,0.19469702163894298
9800,2011-12-19,12.8100004196167,13.34000015258789,12.770000457763672,13.279999732971193,8213100.0,-0.029545408733619327,-1.0727290382094479,-1.7407413948395594,57.14286247511535,56.72000963224501,0.6261829615261316,0.06682401165954133,0.6247881842449043,-0.3579589612504428,10.61842790725705,0.5699996948242188,0.11960483127699995,-0.18099956512451243,-1.5385499849975197,1.1765508547484949,-0.8597747750610161,0.4977756448119912,1.2312522944946274,7.142930128081771,-55.58383101634366,0.6787752099365038,12,0.6449995040893555,0.3299999237060547,0.8674993515014648,-0.10000038146972656,4.140000343322754,0,0.2583919056355304,-1.232559377405,13.199999809265135,1.065575308263677,12.869999885559082,-1.3783758705480396,12.880000114440918,0.2583919056355304
9801,2011-12-20,13.5600004196167,13.630000114440918,13.09000015258789,13.09000015258789,3338200.0,0.05854800744982658,-1.2978708725709218,-1.0000020290972509,51.11607580008601,57.546444548973746,-0.1471272968108437,-0.6628152969079117,-0.09458833128531197,-1.118089468688952,10.7759267028021,0.8199996948242188,0.21956628846984394,0.5345004081726081,-0.8449957134830157,1.913996529828232,-0.1552476526552038,1.22424846900042,0.42880216761962764,92.2222610755956,32.59612628544048,0.689748060827812,12,-0.10500049591064453,-0.4200000762939453,0.2199995517730713,-0.8500003814697266,2.9499998092651367,1,0.19026540488150423,-1.0727290382094479,12.8100004196167,-1.232559377405,13.199999809265135,1.065575308263677,12.869999885559082,0.19026540488150423
9802,2011-12-21,13.420000076293945,13.529999732971193,12.989999771118164,13.5,3572200.0,-0.01032450877510449,6.714318801089748,-0.17021250692428033,50.55187851746372,57.79608814918183,-0.04475453465998491,-0.45809177110313115,0.078586230450016,-0.9891365748836947,10.429708475505596,0.5700006484985352,0.266126549439214,0.3385000705719001,-1.007515936608538,1.6845160777523382,-0.33450793301831894,1.0115080741621192,0.518450389142382,76.66667726304122,19.562140902492054,0.6730080035902192,12,0.034999847412109375,-0.2799997329711914,0.4849998950958252,-0.7100000381469727,2.9300003051757812,2,0.19970195901190246,-1.2978708725709218,13.5600004196167,-1.0727290382094479,12.8100004196167,-1.232559377405,13.199999809265135,0.19970195901190246
9803,2011-12-22,13.6899995803833,13.81999969482422,13.420000076293945,13.529999732971193,3078700.0,0.0201191879697753,-1.1052657996576898,-1.9999999999999778,55.77341857811914,57.40068763889177,-0.2974346543938342,-0.6122002558389568,-0.16956948840527986,-1.256430953837432,9.683526475870513,0.3999996185302752,0.32852333644620657,0.5149995803833001,-0.717020532610503,1.7470196933771032,-0.10101047611360059,1.1310096368802007,0.20011284812502694,87.6190277237865,30.72970279202145,0.6160100564969014,12,-0.39499998092651367,-0.5499992370605469,0.2200005054473877,-0.9799995422363281,2.830000877380371,3,0.19065009033434688,6.714318801089748,13.420000076293945,-1.2978708725709218,13.5600004196167,-1.0727290382094479,12.8100004196167,0.19065009033434688
9804,2011-12-23,13.75,13.760000228881836,13.40999984741211,13.720000267028807,2917400.0,0.004382791925185758,12.999961853172863,0.1874985098824727,53.00926212093652,56.825180040701376,-0.4642610051580398,-0.5366862813127682,-0.20754567016231285,-1.3163836373980278,8.75625104263811,0.35000038146972656,0.37500906907419207,0.4715000152587887,-0.5637986073157393,1.5067986378333167,-0.04614929602847617,0.9891493265460536,0.09370791305744852,93.33335755365087,38.6760650485786,0.5176493112872643,12,-0.46000003814697266,-0.7999997138977069,0.17750000953674316,-1.0399999618530273,3.030000686645508,4,0.17309084805575248,-1.1052657996576898,13.6899995803833,6.714318801089748,13.420000076293945,-1.2978708725709218,13.5600004196167,0.17309084805575248
9805,2011-12-27,13.630000114440918,13.84000015258789,13.630000114440918,13.65999984741211,1773400.0,-0.00872726440429683,-13.000127157707347,-0.9999999999999408,50.23148679602496,55.801031774832445,-0.40048554460394037,-0.31302186030197987,-0.06775137943801823,-1.183620917274201,8.150170219508476,0.21000003814697266,0.40798096181436705,0.27550010681152415,-0.6111131578333655,1.1621133714564138,-0.16780652551092068,0.718806739133969,-0.9000005722045898,75.29412424687813,23.834980686159824,0.4433066323224451,12,-0.3450002670288086,-0.6999998092651385,0.19249987602233887,-0.9200000762939453,3.40000057220459,1,0.20396182755903247,12.999961853172863,13.75,-1.1052657996576898,13.6899995803833,6.714318801089748,13.420000076293945,0.20396182755903247
9806,2011-12-28,13.239999771118164,13.710000038146973,13.220000267028807,13.630000114440918,3054400.0,-0.02861337784653062,-1.2790721400262044,13.000127157707347,45.84221345185194,54.15654687942972,-0.015221304143587133,0.1774358435814687,0.3514595780621814,-0.7801219251246909,7.307558467533514,0.48999977111816584,0.3035823936806654,-0.17250022888183558,-0.8303075103541904,0.4853070525905192,-0.501403869618013,0.1564034118543418,-0.48780021667480433,29.41175150624376,-18.03338931409676,0.3289036407361778,12,0.04500007629394531,-0.3099994659423846,0.5375003814697266,-0.5299997329711914,3.4400005340576136,2,0.28021156011756987,-13.000127157707347,13.630000114440918,12.999961853172863,13.75,-1.1052657996576898,13.6899995803833,0.28021156011756987
9807,2011-12-29,13.489999771118164,13.539999961853027,13.220000267028807,13.350000381469727,1611900.0,0.018882175553005087,1.6666666666666814,-0.3589724779615841,51.172704333890955,52.92373198780035,-0.18952367188428632,-0.07399518679176786,0.12257183314052789,-1.004174831540988,7.304690691555986,0.3199996948242205,0.23381424022255182,0.0759997844696052,-0.5824001027531942,0.7343996716924046,-0.2532001591417945,0.4051997280810049,-0.7160442047119133,43.54831514942711,-5.115827861490189,0.3291999436113993,12,-0.1849994659423828,-0.5599994659423846,0.1575002670288086,-0.7799997329711914,3.1100006103515625,3,0.22386957071929947,-1.2790721400262044,13.239999771118164,-13.000127157707347,13.630000114440918,12.999961853172863,13.75,0.22386957071929947
9808,2011-12-30,13.630000114440918,13.720000267028807,13.460000038146973,13.529999732971193,1709700.0,0.010378083446857644,-1.1666706403134264,0.7142915531335023,44.00978297264704,50.98329833845951,-0.23510449060177407,-0.20397620435689134,0.008647237155663845,-1.1267308614190572,7.236524791467907,0.26000022888183416,0.19200819916166267,0.2030001163482673,-0.4619762575827586,0.8679764902792932,-0.12948807061724565,0.5354883033137803,-0.8347236563110343,66.12901985334958,22.169241108171818,0.33248818696551286,12,-0.3249998092651367,-0.6999998092651385,-0.08249974250793457,-0.9200000762939453,3.15000057220459,4,0.19955981248650034,1.6666666666666814,13.489999771118164,-1.2790721400262044,13.239999771118164,-13.000127157707347,13.630000114440918,0.19955981248650034
9809,2012-01-03,13.75,14.029999732971193,13.729999542236328,13.949999809265135,4792900.0,0.008804100113832147,-1.4999940395535376,-1.9999904632932333,50.39369723972644,50.23339109008297,-0.30048105998796615,-0.2925053178835295,-0.10075334265176039,-1.2197892822365652,7.269173088117564,0.3999996185302752,0.1766931877916491,0.2934999942779548,-0.3739467363741795,0.9609467249300891,-0.040223371048112355,0.627223359604022,-0.9338290679809553,65.43210894029046,21.25118345337384,0.33372336532606706,1,-0.24000024795532227,-0.8199996948242205,-0.4374997615814209,-1.0399999618530273,3.030000686645508,1,0.2014545787464488,-1.1666706403134264,13.630000114440918,1.6666666666666814,13.489999771118164,-1.2790721400262044,13.239999771118164,0.2014545787464488
9810,2012-01-04,14.18000030517578,14.3100004196167,13.529999732971193,13.65999984741211,5365000.0,0.0312727494673295,-1.0000000000000047,-2.600004768376144,62.16931096790861,51.46152833095215,-0.57631578199784,-0.7042703539576518,-0.521709130897916,-1.628856096417545,7.462401199582899,0.780000686645506,0.16875796054461212,0.6890002727508531,-0.05291472009635001,1.4309152655980562,0.31804277632725153,1.0599577691744546,-1.3152762211186495,88.07338566583942,37.91048251878385,0.37095749642360143,1,-0.5300002098083478,-1.0650000572204572,-0.9275000095367414,-1.4700002670288068,2.3199996948242205,2,0.18335686357642134,-1.4999940395535376,13.75,-1.1666706403134264,13.630000114440918,1.6666666666666814,13.489999771118164,0.18335686357642134
9811,2012-01-05,14.619999885559082,14.65999984741211,13.989999771118164,14.079999923706055,6030700.0,0.03102958892199048,1.1612909676258274,1.0384605509298352,72.65624611948945,53.91756917562168,-0.9500498773298123,-1.1222625689732304,-0.9679971322658574,-2.0469074848810784,7.739433056471029,0.6700000762939453,0.1576287551237936,1.0784998416900642,0.1812461894012216,1.9757534939789068,0.6298730155456429,1.5271266678344855,-1.668559221368378,97.22222406187228,39.56720482385763,0.448626826144421,1,-0.679999828338623,-1.3299999237060547,-1.367499589920044,-1.9099998474121094,1.859999656677246,3,0.1648427373427619,-1.0000000000000047,14.18000030517578,-1.4999940395535376,13.75,-1.1666706403134264,13.630000114440918,0.1648427373427619
9812,2012-01-06,14.630000114440918,14.779999732971193,14.489999771118164,14.600000381469727,3583900.0,0.0006840101887903849,-1.3199908447615012,0.05555506498231287,72.91666873627233,55.822374748749795,-0.8608936935850267,-1.1104367205705046,-0.963989338235562,-2.0433008083217636,8.371097373530645,0.2899999618530291,0.205358770157682,1.0385000705718994,0.017555750760656963,2.059444390383142,0.5280279106662782,1.5489722304775206,-1.5418747155925008,88.63638990838932,23.880720576964976,0.5104721599056209,1,-0.630000114440918,-1.0250000953674316,-1.3774998188018799,-1.9200000762939453,2.169999122619629,4,0.1401230468010286,1.1612909676258274,14.619999885559082,-1.0000000000000047,14.18000030517578,-1.4999940395535376,13.75,0.1401230468010286
9813,2012-01-09,14.890000343322756,14.989999771118164,14.539999961853027,14.68000030517578,5594200.0,0.017771717487903294,1.1951269436981729,7.0000635788537915,72.41379746489623,57.978434231411995,-1.0423915041508298,-1.3191444477039607,-1.209250534970744,-2.2784638077994774,9.204161383524465,0.4499998092651367,0.24998256089998883,1.2230002880096453,0.055148416751332974,2.3908521592679577,0.6390743523804883,1.8069262236388024,-1.632687511062061,93.15072430256048,24.413187395603487,0.5839259356291563,1,-0.7850003242492694,-1.0300006866455096,-1.732500076293947,-2.180000305175783,1.9099988937377912,0,0.11484217587098988,-1.3199908447615012,14.630000114440918,1.1612909676258274,14.619999885559082,-1.0000000000000047,14.18000030517578,0.11484217587098988
9814,2012-01-10,15.039999961853027,15.149999618530273,14.920000076293945,15.09000015258789,5715600.0,0.010073849232484111,1.7058909327543939,-0.23809610310579477,81.58638963829004,61.46231232499701,-1.1065239770009647,-1.4721646622309343,-1.3724455022279045,-2.403140489342844,9.422579000765209,0.25999927520751775,0.318945009239318,1.3269999027252197,0.019851913854326497,2.634147891596113,0.6734259082897722,1.9805738971606672,-1.5747646969294369,93.20989725630234,15.991979588987249,0.653573994435447,1,-0.8550000190734863,-1.1000003814697266,-2.004999876022339,-2.3299999237060547,2.2599992752075195,1,0.11569153784612785,1.1951269436981729,14.890000343322756,-1.3199908447615012,14.630000114440918,1.1612909676258274,14.619999885559082,0.11569153784612785
9815,2012-01-11,15.109999656677244,15.220000267028807,14.949999809265135,14.960000038146973,3375700.0,0.0046542350400107235,-2.176474548126806,-2.9999809265863955,77.19296543148569,64.94572921162298,-1.0555056616344043,-1.51011408336816,-1.469283905215887,-2.4332617013507,9.685060711236293,0.2700004577636719,0.34673086176020185,1.3274996280670148,-0.12134559742701079,2.7763448535610404,0.603077015320002,2.0519222408140276,-1.4088973822487176,91.05686455271528,15.086820499631912,0.7244226127470128,1,-0.8899993896484375,-1.134999752044676,-2.0799994468688947,-2.3999996185302717,1.9000005722045916,2,0.11052290323714709,1.7058909327543939,15.039999961853027,1.1951269436981729,14.890000343322756,-1.3199908447615012,14.630000114440918,0.11052290323714709
9816,2012-01-12,15.06999969482422,15.25,14.90999984741211,15.220000267028807,4814600.0,-0.002647251010051921,2.2380961031057987,-1.000006357844933,79.99999306418688,68.14876129276698,-0.8142482380487159,-1.399303871592119,-1.4345742412356568,-2.3509755939712935,10.51265379808205,0.3400001525878906,0.39166378504832267,1.1969996929168722,-0.33798316395800576,2.7319825497917503,0.42950826447943236,1.9644911213543121,-1.1258737415796496,76.31575645173052,0.4159106698167392,0.7674914284374392,1,-0.7149996757507342,-1.0799999237060565,-2.039999485015871,-2.359999656677248,1.4700012207031268,3,0.0948905331210399,-2.176474548126806,15.109999656677244,1.7058909327543939,15.039999961853027,1.1951269436981729,14.890000343322756,0.0948905331210399
9817,2012-01-13,14.84000015258789,14.979999542236328,14.720000267028807,14.920000076293945,3015900.0,-0.015262080085862495,1.600007629438205,0.5333307902115368,71.21772243573346,71.17186567755435,-0.4164017102221802,-1.0697856521059883,-1.1907249206885844,-2.079757720166999,11.767704403589732,0.3499994277954137,0.46196239763429325,0.8690001487731926,-0.6492245256204825,2.387224823166868,0.10988781157635508,1.6281124859700302,-0.6608168709273432,42.253545720621794,-30.835244733018662,0.759112337196838,1,-0.4500002861022949,-0.8500003814697266,-1.8324999809265137,-2.130000114440918,1.3899993896484375,4,0.11051208711493476,2.2380961031057987,15.06999969482422,-2.176474548126806,15.109999656677244,1.7058909327543939,15.039999961853027,0.11051208711493476
9818,2012-01-17,15.170000076293945,15.220000267028807,14.859999656677244,14.90999984741211,4370500.0,0.022237191395749978,1.0000000000000198,-3.250005960470162,73.82550829568775,73.77540023932782,-0.5643245741564193,-1.284497290468586,-1.5153276552643753,-2.3762612277269355,13.058697699889024,0.3800001144409162,0.6062872646955171,1.0840000629425042,-0.43151125523512057,2.599511381120129,0.3262444038536909,1.8417557220313174,-0.7980697853322969,84.90566716749593,13.783751239538006,0.7577556590888125,1,-0.7800002098083496,-1.1800003051757812,-2.2024998664855957,-2.4600000381469727,1.4099998474121094,1,0.10744885646466074,1.600007629438205,14.84000015258789,2.2380961031057987,15.06999969482422,-2.176474548126806,15.109999656677244,0.10744885646466074
9819,2012-01-18,15.770000457763672,15.970000267028807,15.079999923706055,15.199999809265135,7104800.0,0.039551771816227044,-1.1975305734876278,2.1923082566115317,80.92486011169018,75.85935014419243,-0.9472702907137194,-1.7729897517958602,-2.120578375154917,-2.9378184623325403,14.74530529291135,0.8900003433227521,0.7302962968638607,1.555500411987305,-0.07514654436346824,3.1861473683380783,0.7401769338119184,2.3708238901626917,-1.24001761917512,84.0000152587892,12.852073556029112,0.8153234781753864,1,-0.7900004386901855,-1.4200005531311035,-2.7425003051757812,-3.060000419616699,0.6099987030029261,2,0.06531380782489449,1.0000000000000198,15.170000076293945,1.600007629438205,14.84000015258789,2.2380961031057987,15.06999969482422,0.06531380782489449
9820,2012-01-19,16.120000839233402,16.149999618530273,15.6899995803833,15.75,5559600.0,0.02219406286050063,1.1395430330505005,0.6491235408381324,92.10527783432285,78.02035366806282,-1.1098548970136068,-1.962939586375029,-2.4718703106381383,-3.244874448213425,16.73127748262504,0.46000003814697266,0.9055223922348397,1.7400007724762006,0.039177192262314975,3.440824352690088,0.8895889823692578,2.5904125625831433,-1.3020145149567988,97.90218231460221,20.58778755643735,0.8504117901069435,1,-0.8000011444091832,-1.6800012588501012,-2.990000724792484,-3.4100008010864293,0.4099998474121058,3,0.07320088935449842,-1.1975305734876278,15.770000457763672,1.0000000000000198,15.170000076293945,1.600007629438205,14.84000015258789,0.07320088935449842
9821,2012-01-20,16.139999389648438,16.170000076293945,15.979999542236328,16.040000915527347,4378800.0,0.0012406047998683167,1.3750089407052428,0.270265533257371,91.53606205881337,80.08917514834516,-0.9963431794590356,-1.8759200513691656,-2.4839280499102117,-3.2293599068199477,18.340932539715027,0.1900005340576172,1.0572620259904184,1.6309993743896491,-0.19473378783389705,3.4567325366131954,0.718132793277876,2.5438659555014222,-1.0599994659423828,97.93098685573537,15.670198086146485,0.9128665811117733,1,-0.7849993705749512,-1.6899995803833008,-2.8824992179870605,-3.429999351501465,0.6500015258789098,4,0.05390339976043501,1.1395430330505005,16.120000839233402,-1.1975305734876278,15.770000457763672,1.0000000000000198,15.170000076293945,0.05390339976043501
9822,2012-01-23,16.100000381469727,16.239999771118164,15.93000030517578,16.129999160766598,6302800.0,-0.00247825338855745,1.4799957275390767,-0.29999237048902677,89.9676768936239,82.03960619598158,-0.811202650040844,-1.7126563639301509,-2.4411249761014915,-3.1612244273550694,20.252600171898553,0.3099994659423846,1.1349862582631847,1.457000350952148,-0.42473589768036746,3.338736599584662,0.5161322266358912,2.397868475268405,-0.8020004272460941,89.85511753343907,5.3243480411144475,0.940868124316257,1,-0.6200003623962402,-1.6150007247924805,-2.695000171661377,-3.390000343322754,0.31999969482421875,0,0.027329225070332308,1.3750089407052428,16.139999389648438,1.1395430330505005,16.120000839233402,-1.1975305734876278,15.770000457763672,0.027329225070332308
9823,2012-01-24,16.299999237060547,16.489999771118164,15.979999542236328,15.979999542236328,7087700.0,0.012422288872800724,-2.1875044703526214,-10.667090539167082,90.22085558826737,82.9989913015346,-0.8830184425556133,-1.7993484519413876,-2.614983311711093,-3.330839820575992,21.879018673944188,0.5100002288818359,1.1431284069135366,1.5264992237091057,-0.43718449623466427,3.4901829436528757,0.5446573637372207,2.5083410836809907,-0.8135993194580085,86.52478336034284,-0.4044125428879113,0.9818418599718852,1,-0.6949992179870605,-1.6899995803833008,-2.97999906539917,-3.589999198913574,0.020000457763675428,1,-0.004294460006173728,1.4799957275390767,16.100000381469727,1.3750089407052428,16.139999389648438,1.1395430330505005,16.120000839233402,-0.004294460006173728
9824,2012-01-25,16.129999160766598,16.329999923706055,16.030000686645508,16.290000915527347,7331400.0,-0.010429453021533086,1.4999960263532255,-0.5000059604701841,83.50518065434595,83.70034854851906,-0.6058540300905246,-1.5198248374970298,-2.421246299305153,-3.1285816237923854,23.613525064972407,0.2999992370605469,1.1522335219402837,1.2374991893768268,-0.7532992847198905,3.2282976634735423,0.24209995232846993,2.2328984264251837,-0.44287927246093517,54.99993443490594,-30.471543045374162,0.9953992370483578,1,-0.5249991416931117,-1.49999904632568,-2.8324990272521937,-3.4199991226196254,-0.01999855041503551,2,0.027898374851376584,-2.1875044703526214,16.299999237060547,1.4799957275390767,16.100000381469727,1.3750089407052428,16.139999389648438,0.027898374851376584
9825,2012-01-26,16.40999984741211,17.5,16.290000915527347,17.25,14683500.0,0.017359001935137286,-1.2407431609063537,5.249943376208238,82.54548771128671,83.98318128708571,-0.7622117522076248,-1.666308749100324,-2.6889188447194243,-3.3706960566801563,25.65511175192632,1.370000839233402,1.1597494451041737,1.3784998893737797,-0.629277265401484,3.3862770441490433,0.37461131198614694,2.3823884667614124,-0.5623039825439466,30.573225193529186,-51.20547295417133,1.0038885773876323,1,-0.2999997138977051,-1.2749996185302734,-3.112499713897705,-3.4599995613098145,-1.0999994277954102,3,-0.0018281954250135568,1.4999960263532255,16.129999160766598,-2.1875044703526214,16.299999237060547,1.4799957275390767,16.100000381469727,-0.0018281954250135568
9826,2012-01-27,16.950000762939453,17.0,16.389999389648438,16.440000534057614,6306500.0,0.032906820264992476,1.0000062536153713,-0.6071430193323415,85.36588698893704,85.555199570775,-1.1258890124473506,-2.017555774914088,-3.2055492616097006,-3.8632184923967063,28.637465744696893,0.6100006103515625,1.1420394597336738,1.7330007553100586,-0.26336543254661393,3.729366943166733,0.7348176613817223,2.731183849238395,-0.9200000762939453,64.96819465164765,-15.284460592675657,0.9981830939283368,1,-0.7700009346008301,-1.705000877380371,-3.652500629425049,-3.7450008392333984,-1.8100004196166974,4,-0.024778764447743296,-1.2407431609063537,16.40999984741211,1.4999960263532255,16.129999160766598,-2.1875044703526214,16.299999237060547,-0.024778764447743296
9827,2012-01-30,16.510000228881836,16.700000762939453,16.260000228881836,16.700000762939453,6496600.0,-0.0259587324042877,3.6315715504693067,-0.3725498995837468,73.4104156175554,85.50907816209363,-0.47392517363694253,-1.4121030515485486,-2.75938202480479,-3.3725468914042516,31.651759390038904,0.6900005340576172,1.157061041372879,1.1420001983642578,-0.7589314240991385,3.042931820827654,0.19153438713255966,2.092466009595956,0.9899997711181641,34.8684557256832,-41.94530242668545,0.950465811231698,1,-0.2200002670288086,-1.265000343322754,-3.2125000953674316,-3.1449999809265137,-0.7700004577636719,0,0.016959459888782558,1.0000062536153713,16.950000762939453,-1.2407431609063537,16.40999984741211,1.4999960263532255,16.129999160766598,0.016959459888782558
9828,2012-01-31,16.350000381469727,16.770000457763672,16.25,16.549999237060547,3582600.0,-0.009691086928770187,-1.6000047683761296,1.052622596998444,68.87609566099965,84.17032655646135,-0.14409260174676675,-1.0939676879403208,-2.5865656759350344,-3.1753850027647417,34.508819991731826,0.5200004577636719,1.1719858067170748,0.8460003376007084,-0.9154632175411344,2.607463892742551,-0.03473143997021211,1.7267321151716288,1.1251996231079104,21.768696891020276,-50.78288009015112,0.8807317775709212,1,0.24499940872192383,-0.9900002479553223,-3.0525002479553223,-2.9850001335144043,-0.4500007629394531,1,0.004281326800674057,3.6315715504693067,16.510000228881836,1.0000062536153713,16.950000762939453,-1.2407431609063537,16.40999984741211,0.004281326800674057
9829,2012-02-01,16.520000457763672,16.84000015258789,16.5,16.530000686645508,5385300.0,0.010397557940525548,-12.599694831203509,0.050001430519660106,69.74791734285404,81.68617539074259,-0.21961162294834935,-1.1023226594837343,-2.7173311457117,-3.302386421920076,36.991380332482336,0.48999977111816406,1.248955493700029,0.8775003910064694,-0.7323493160539449,2.487350098066882,0.07257553747626133,1.6824252445366756,0.9061915466308612,21.60003662109375,-46.60268616607664,0.8049248535302066,2,0.19499969482421875,-1.1600003242492676,-3.3025004863739014,-3.1550002098083496,-0.3100013732910192,2,-0.012106583377572422,-1.6000047683761296,16.350000381469727,3.6315715504693067,16.510000228881836,1.0000062536153713,16.950000762939453,-0.012106583377572422
9830,2012-02-02,16.780000686645508,16.950000762939453,16.620000839233402,16.620000839233402,4427100.0,0.015738512208069988,-3.12500298023522,-15.999618539004032,72.55938574299293,79.57765580009588,-0.4203496347261648,-1.2201055672614913,-2.9223385829897097,-3.514565497741092,39.18524033369362,0.43000030517578125,1.302225483341653,1.0075006008148186,-0.5230430511509034,2.5380442527805407,0.2422287748319576,1.7727724267976797,0.5991436375732455,70.66675821940103,3.346099776290913,0.7652718259828606,2,-0.06500053405761719,-1.4200005531311035,-3.6600005626678467,-3.4150004386901855,-0.6700000762939453,3,-0.03992848920603265,-12.599694831203509,16.520000457763672,-1.6000047683761296,16.350000381469727,3.6315715504693067,16.510000228881836,-0.03992848920603265
9831,2012-02-03,17.030000686645508,17.129999160766598,16.850000381469727,17.040000915527347,3531100.0,0.014898688305714058,1.9474064630119288,-0.06250149011756406,78.74016851752928,78.3301548694187,-0.5932086571599378,-1.3494857647263725,-3.10363555483136,-3.7195952495201965,41.03085774102028,0.3499984741210902,1.279571541941971,1.137000560760498,-0.39097189983321456,2.6649730213542107,0.3730143304636435,1.9009867910573544,0.3039778646044944,88.63652619464114,17.39549342134343,0.7639862302968559,2,-0.29000091552734375,-1.6700005531311035,-3.9225006103515625,-3.6650004386901855,-0.3900012969970703,4,-0.10099825001049989,-3.12500298023522,16.780000686645508,-12.599694831203509,16.520000457763672,-1.6000047683761296,16.350000381469727,-0.10099825001049989
9832,2012-02-06,16.680000305175778,16.870000839233402,16.59000015258789,16.829999923706055,3253900.0,-0.020551988688068068,1.4347732342623554,14.999618538999414,69.71279711437558,76.05148170565295,-0.1701793634105222,-0.8833181195530333,-2.6692070674156554,-3.3317918162753166,42.525003759073385,0.4400005340576172,1.1780195703714504,0.6845001697540241,-0.7594636332458329,2.1284639727538828,-0.03748173174590619,1.4064820712539525,0.6106191040242237,48.86371764277473,-19.795848879987616,0.7219819014999291,2,0.08500003814697621,-1.3200001716613734,-3.5725002288818324,-3.3150000572204554,-0.20000076293944957,0,-0.09232613511254928,1.9474064630119288,17.030000686645508,-3.12500298023522,16.780000686645508,-12.599694831203509,16.520000457763672,-0.09232613511254928
9833,2012-02-07,16.600000381469727,16.680000305175778,16.450000762939453,16.579999923706055,4239200.0,-0.004796158407816553,1.555546136565992,-0.13333672418396744,62.53776522090383,73.72176887971494,-0.048219869342759125,-0.7047749146262756,-2.488493701101426,-3.2209361312231852,43.66686239198475,0.22999954223632457,1.0859265292751061,0.5190002441406243,-0.8499013675169032,1.8879018557981517,-0.16545056168813943,1.203451049969388,0.6489942513622751,22.05881940451325,-42.81541327946717,0.6844508058287633,2,0.27499961853027344,-1.1200003623962402,-3.4825000762939453,-3.2350001335144043,0.23999977111816406,1,-0.05180726449329276,1.4347732342623554,16.680000305175778,1.9474064630119288,17.030000686645508,-3.12500298023522,16.780000686645508,-0.05180726449329276
9834,2012-02-08,16.780000686645508,17.0,16.579999923706055,16.59000015258789,3812700.0,0.01084339162887682,-2.999981834860719,9.499809269502194,60.50955375322542,71.27333177326368,-0.14116625334402144,-0.7881434713972233,-2.5590991621049533,-3.3690400633322195,44.776742817761914,0.4200000762939453,1.011945719229466,0.6120005130767829,-0.6982445811413172,1.922245607294883,-0.04312203403226533,1.267123060185833,0.4290341608732149,48.529514887171906,-11.664302028716328,0.6551225471090496,2,-0.09000110626220703,-1.265000820159912,-3.6625003814697266,-3.4150004386901855,0.26999855041503906,2,-0.0524434464901774,1.555546136565992,16.600000381469727,1.4347732342623554,16.680000305175778,1.9474064630119288,17.030000686645508,-0.0524434464901774
9835,2012-02-09,16.780000686645508,16.940000534057614,16.729999542236328,16.829999923706055,2607600.0,0.0,-1.799984741366109,-0.26315313958741154,60.256428282793685,68.48339191702553,-0.09293531878592631,-0.6921006455080985,-2.4613111183909915,-3.339214953431192,45.854170287370835,0.2100009918212855,0.9175461143937387,0.5285004615783677,-0.7086660672404648,1.765666990397202,-0.09008280283104853,1.147083725987784,0.39067276697246456,48.529514887171906,-6.606151830729864,0.618583264409417,2,-0.09000110626220703,-1.265000820159912,-3.5600006580352783,-3.4150004386901855,0.2600002288818395,3,-0.033969104818124096,-2.999981834860719,16.780000686645508,1.555546136565992,16.600000381469727,1.4347732342623554,16.680000305175778,-0.033969104818124096
9836,2012-02-10,16.5,16.739999771118164,16.440000534057614,16.670000076293945,2458000.0,-0.016686571822869367,-1.0689673316101105,3.4000534065766383,55.952370815544185,66.54360916124651,0.13021322155588422,-0.31565892625319947,-2.0837927138231755,-3.0262437442054946,46.79730704518934,0.3400001525878942,0.8660469176661678,0.17699975967407156,-0.9312300698694429,1.285229589217586,-0.37711515509768745,0.7311146744458288,0.6338465154732518,10.71420056471254,-38.376103960855694,0.5541149147717574,2,0.18999958038330078,-0.755000114440918,-3.117499828338623,-3.1349997520446777,0.3299999237060547,4,-0.023636326645359862,-1.799984741366109,16.780000686645508,-2.999981834860719,16.780000686645508,1.555546136565992,16.600000381469727,-0.023636326645359862
9837,2012-02-13,16.479999542236328,16.780000686645508,16.309999465942386,16.690000534057614,2638700.0,-0.0012121489553740261,1.4102546546487618,1.2352993975024755,52.83018981093281,64.7607307334613,0.16261081336708116,-0.17549172623117215,-2.008984675916011,-2.968264194628487,48.175281484005474,0.47000122070312145,0.8028842948013271,0.07499933242797852,-0.7864196997013302,0.9364183645572872,-0.3557101836366776,0.5057088484926329,0.618493112617994,24.637673147039493,-18.902915221752778,0.43070951606465463,2,0.23999977111816406,-0.4849996566772461,-2.864999532699585,-3.114999294281006,0.39000129699707387,0,0.009708728874782357,-1.0689673316101105,16.5,-1.799984741366109,16.780000686645508,-2.999981834860719,16.780000686645508,0.009708728874782357
9838,2012-02-14,16.799999237060547,16.829999923706055,16.379999160766598,16.420000076293945,4254800.0,0.019417457749564715,1.0454555306541058,-1.8095112669276698,60.06004991176379,63.68430101889571,-0.09704951625740321,-0.38695406852330905,-2.2664269347922144,-3.241012905045894,49.292438960872666,0.4500007629394567,0.6700428463018753,0.3134990692138686,-0.3390517307265313,0.9660498691542685,-0.012776330756331333,0.6397744691840686,0.2645537115996035,71.01440461743853,27.728552850222627,0.32627539997019983,2,-0.07999992370605469,-0.7799992561340332,-2.9974992275238037,-3.4349989891052246,-0.05999946594238281,1,-0.01904760174740394,1.4102546546487618,16.479999542236328,-1.0689673316101105,16.5,-1.799984741366109,16.780000686645508,-0.01904760174740394
9839,2012-02-15,16.799999237060547,17.030000686645508,16.719999313354492,16.899999618530273,4692600.0,0.0,-1.3846238491728717,-0.26315947979460824,56.39342622007655,61.888083294127235,-0.05940153681615001,-0.3223602337531375,-2.195809735370675,-3.184979294668178,49.63142658511857,0.3100013732910156,0.6093994397008231,0.26199913024902344,-0.3100741174478472,0.8340723779458941,-0.024037493599411874,0.5480357540974587,0.2319715936531992,68.0554083838425,22.20471739177343,0.2860366238484354,2,-0.07999992370605469,-0.6899991035461426,-2.8174993991851807,-3.4349989891052246,0.020000457763675428,2,0.0023810069847565174,1.0454555306541058,16.799999237060547,1.4102546546487618,16.479999542236328,-1.0689673316101105,16.5,0.0023810069847565174
9840,2012-02-16,17.299999237060547,17.459999084472653,16.790000915527347,16.819999694824222,5285000.0,0.02976190611348417,-1.4814880224927125,-4.799977111903682,55.81392401533989,59.34072279388397,-0.534043037443233,-0.7688440759786452,-2.628565030091549,-3.6283434360457925,49.9818311859024,0.6699981689453054,0.5929966580986239,0.7029992103576674,0.07207315257809555,1.3339252681372393,0.3875361814678797,1.0184622392474552,-1.0499992370605469,86.08696517511977,40.89249602137482,0.31546302888978595,2,-0.41499996185302734,-1.1899991035461426,-3.237499475479126,-3.8849992752075195,-0.11999893188476918,3,-0.01445086768931425,-1.3846238491728717,16.799999237060547,1.0454555306541058,16.799999237060547,1.4102546546487618,16.479999542236328,-0.01445086768931425
9841,2012-02-17,17.010000228881836,17.489999771118164,17.0,17.399999618530273,3323600.0,-0.01676294918889165,-1.390243675508704,-0.8124995032941592,58.741256875790285,58.12166276737449,-0.2762277480879689,-0.43249936033949155,-2.277173237135596,-3.2825005858510465,50.34188282642893,0.48999977111816406,0.5525826467924695,0.36950016021728516,-0.24859471259725296,0.9875950330318233,0.060452723810016096,0.6785475966245542,-0.7358002471923832,59.32208321210346,12.291802229545205,0.30904743640726967,2,-0.1100006103515625,-0.9000000953674316,-2.9125001430511475,-3.559999942779543,0.22999954223632812,4,0.0017637087737700785,-1.4814880224927125,17.299999237060547,-1.3846238491728717,16.799999237060547,1.0454555306541058,16.799999237060547,0.0017637087737700785
9842,2012-02-21,16.540000915527347,17.040000915527347,16.40999984741211,17.040000915527347,3299500.0,-0.02763076466962422,1.5200042724609517,1.282053288469815,52.99685377736254,57.06156149586991,0.19201684505846117,0.07605312636912487,-1.750621559039061,-2.764571683903675,50.07783238076095,0.6300010681152379,0.4609935972654924,-0.12249917984008363,-0.6887381447327918,0.44373978505262457,-0.4056186622864395,0.16062030260627225,-0.217168942260745,14.414564574885466,-34.331815775568636,0.28311948244635493,2,0.35999870300292613,-0.430000782012943,-2.367501020431522,-3.0750007629394567,0.21999931335448863,1,0.01753319178516266,-1.390243675508704,17.010000228881836,-1.4814880224927125,17.299999237060547,-1.3846238491728717,16.799999237060547,0.01753319178516266
9843,2012-02-22,16.229999542236328,16.579999923706055,16.149999618530273,16.440000534057614,3946800.0,-0.01874252455451786,-1.3243207019027048,0.420001983642571,45.619323335219555,55.40709144942481,0.49619427067250044,0.40110634225661457,-1.3784445965201435,-2.3999731998713116,49.31830487243525,0.43000030517578125,0.3066865722200305,-0.42900056838989187,-1.0054472233910978,0.1474460866113141,-0.7172238958904948,-0.1407772408892889,1.260000228881836,5.97014288032385,-44.30117716500253,0.28822332750060226,2,0.5900001525878906,-0.04999971389770508,-2.0399997234344482,-2.7649993896484375,0.5100002288818359,2,0.039433229516215196,1.5200042724609517,16.540000915527347,-1.390243675508704,17.010000228881836,-1.4814880224927125,17.299999237060547,0.039433229516215196
9844,2012-02-23,16.579999923706055,16.620000839233402,16.020000457763672,16.219999313354492,3166600.0,0.021565027192939734,1.7272593286169786,-1.7142805242459487,47.058813629682824,53.94068982130138,0.1283362094940017,0.09122458836655767,-1.6847764820239206,-2.691509584124786,48.41480558302966,0.6000003814697301,0.22266310748015528,-0.10150022506713796,-0.6235720156625248,0.4205715655282489,-0.3625361203648332,0.15953567023055726,0.8831998443603517,38.09521955928548,-9.199804992932883,0.2610358952976943,2,0.17500019073486328,-0.28999996185302734,-2.390000104904175,-3.114999771118164,0.3099994659423828,3,0.00965017178216887,-1.3243207019027048,16.229999542236328,1.5200042724609517,16.540000915527347,-1.390243675508704,17.010000228881836,0.00965017178216887
9845,2012-02-24,16.379999160766598,16.649999618530273,16.309999465942386,16.59000015258789,1545700.0,-0.012062772247272258,1.0606074617807488,-0.5833350993938979,40.298491316730065,52.2013698769887,0.2968463288201022,0.3044730251883365,-1.4296357435268767,-2.4310595392427548,46.47982585508484,0.3400001525878871,0.17924975999719805,-0.30000095367432067,-0.8255183356520277,0.22551642830338636,-0.5627596446631742,-0.03724226268546715,1.0254726348876986,24.48971912656343,-16.849841888291294,0.2627586909888542,2,0.37500095367431996,0.21500062942505238,-1.7149991989135707,-2.554998874664305,0.6400012969970739,4,0.02686206084256182,1.7272593286169786,16.579999923706055,-1.3243207019027048,16.229999542236328,1.5200042724609517,16.540000915527347,0.02686206084256182
9846,2012-02-27,16.530000686645508,16.780000686645508,16.139999389648438,16.190000534057614,2845000.0,0.009157602781701746,-1.9090806630600639,-1.6190406989945492,47.61905626914543,51.62235503901233,0.16935770509082104,0.12795303909871691,-1.506787951228727,-2.5117809495529873,44.3018628772993,0.6400012969970703,0.1341905532854888,-0.12899942398071218,-0.6425177194695593,0.3845188715081349,-0.3857585717251375,0.12775972376371314,0.8200522554931631,49.99999999999983,9.215124368577165,0.2567591477444239,2,0.22499942779541016,0.1849994659423828,-1.650001049041748,-2.6150007247924805,0.12999916076660156,0,0.03932241933029079,1.0606074617807488,16.379999160766598,1.7272593286169786,16.579999923706055,-1.3243207019027048,16.229999542236328,0.03932241933029079
9847,2012-02-28,16.790000915527347,16.989999771118164,16.5,16.569999694824222,2508500.0,0.01572899080953416,-1.7222163353536528,0.6470621234390534,52.852857668993515,50.82155590092674,-0.04698542875377143,-0.11593893656798926,-1.6771652277214173,-2.7089080885035557,42.508512593334956,0.48999977111816406,0.09421077826555546,0.1170007705688505,-0.39467761648736754,0.6286791576250685,-0.1388384229592603,0.3728399640969613,0.506849927236324,79.38154668386595,34.731411599014635,0.25583919352810974,2,-0.035000801086429334,-0.07500076293945668,-1.8875010013580358,-2.865000724792484,-0.620000839233402,1,0.02680159803771409,-1.9090806630600639,16.530000686645508,1.0606074617807488,16.379999160766598,1.7272593286169786,16.579999923706055,0.02680159803771409
9848,2012-02-29,16.420000076293945,16.819999694824222,16.290000915527347,16.799999237060547,2734000.0,-0.022036975524594937,1.5238032524829161,-1.7272593286170066,44.8863611733648,49.542993117958765,0.29440360778298214,0.27360274585401,-1.2196706604570053,-2.286329330984838,40.39092639057014,0.529998779296875,0.08016469921023983,-0.25650005340576243,-0.7597642103951934,0.24676410358366851,-0.5081321319004779,-0.004867974911046957,0.8257767510697249,41.23710326628769,-2.801598489388226,0.2516320784947147,2,0.33500003814697266,0.31999969482421875,-1.437500238418579,-2.4600000381469727,0.0,2,0.02070646473861837,-1.7222163353536528,16.790000915527347,-1.9090806630600639,16.530000686645508,1.0606074617807488,16.379999160766598,0.02070646473861837
9849,2012-03-01,16.319999694824222,16.610000610351562,16.239999771118164,16.510000228881836,1936300.0,-0.0060901571866675,-1.1142882055138663,0.500002509674787,43.64640330887687,48.1910463727962,0.356662581140462,0.37719004806087497,-1.0421731444920717,-2.141782321519896,38.06076209654003,0.37000083923339844,0.07914048788333261,-0.3465003967285121,-0.8703838215103374,0.1773830280533133,-0.608442109119423,-0.08455868433760116,0.876746077755449,21.1764969875129,-21.37319888933859,0.26194171239091224,3,0.43500041961669567,0.44000053405761363,-1.212499856948856,-2.2349996566772496,-0.23999977111816762,3,0.02573529927375806,1.5238032524829161,16.420000076293945,-1.7222163353536528,16.790000915527347,-1.9090806630600639,16.530000686645508,0.02573529927375806
9850,2012-03-02,16.110000610351562,16.479999542236328,16.010000228881836,16.319999694824222,3430400.0,-0.012867591200952044,-1.2926804305957442,1.1052552326457252,44.50705557203219,46.60946845015642,0.4247786686405739,0.5633015294583608,-0.7429465406474858,-1.8865684514965348,35.33229325485722,0.4699993133544922,0.01670841652379451,-0.5229994773864739,-1.0993802059979103,0.05338125122496251,-0.8111898416921939,-0.23480911308075392,1.0396753496354698,10.20412532454136,-34.870034221751546,0.28819036430571904,3,0.41499996185302734,0.6449995040893555,-0.9925005435943604,-2.02500057220459,-0.4400005340576172,4,0.048417054608656196,-1.1142882055138663,16.319999694824222,1.5238032524829161,16.420000076293945,-1.7222163353536528,16.790000915527347,0.048417054608656196
9851,2012-03-05,15.3100004196167,16.149999618530273,15.210000038146973,16.110000610351562,6580000.0,-0.04965860710277192,1.1363670353131148,3.8095413260671473,36.489626210565476,44.77533205384563,1.0708897797663894,1.2941904758002956,0.11464633468189334,-1.053210631937219,32.717919207176934,0.9399995803833008,-0.053593864402909475,-1.236999654769896,-2.0347357456621538,-0.4392635638776383,-1.635867700216025,-0.8381316093237672,1.7712949965040217,5.617999801764298,-40.3045576621478,0.3988680454461291,3,0.7899994850158691,1.0399994850158691,0.3124997615814209,-0.7200002670288086,0.8000001907348633,0,0.11169170419851526,-1.2926804305957442,16.110000610351562,-1.1142882055138663,16.319999694824222,1.5238032524829161,16.420000076293945,0.11169170419851526
9852,2012-03-06,15.140000343322756,15.25,15.0600004196167,15.06999969482422,4628200.0,-0.011103858369338915,-3.222250479490355,-0.08750078976135497,30.143568943185997,43.05580378806413,1.141451165764133,1.4154741847228376,0.3459644362479626,-0.8487464348554106,30.853933490763318,0.25,-0.17337379361533678,-1.3299997329711903,-2.342157181049929,-0.3178422848924516,-1.8360784570105597,-0.823921008931821,1.7915914425600636,4.545452082451773,-36.625022524187365,0.5060787240393689,3,0.884999752044676,1.134999752044676,0.5724995136260969,-0.5500001907348651,1.6400003433227521,1,0.10039626615726749,1.1363670353131148,15.3100004196167,-1.2926804305957442,16.110000610351562,-1.1142882055138663,16.319999694824222,0.10039626615726749
9853,2012-03-07,15.739999771118164,15.75,15.229999542236328,15.270000457763672,4575400.0,0.039630080197457174,1.1224518394245253,6.714213702810588,38.912145494709335,42.15061843973375,0.5192392984600431,0.7881511048195584,-0.1931848983628104,-1.417947452062867,28.947162659088566,0.6099996566772443,-0.27819071816447405,-0.6870002746582031,-1.7478061388658048,0.3738055895493986,-1.217403206762004,-0.15659734255440227,1.0044328781380436,43.87092050479514,5.849174550140404,0.5304029321038006,3,0.2850003242492676,0.5350003242492676,0.027500152587890625,-1.1499996185302734,0.5500011444091832,2,0.027318952441460764,-3.222250479490355,15.140000343322756,1.1363670353131148,15.3100004196167,-1.2926804305957442,16.110000610351562,0.027318952441460764
9854,2012-03-08,15.899999618530273,16.079999923706055,15.850000381469727,15.90999984741211,3861600.0,0.01016517469750533,-3.1818591666522167,-0.021277113812065013,34.23424719912026,41.4768135377771,0.2823272897294906,0.589044073301217,-0.2911551320740884,-1.5463848362305832,26.44069132229397,0.3400001525878906,-0.3323973234279336,-0.48300037384033345,-1.555097977524607,0.5890972298439383,-1.0190491756824684,0.053048428001803316,0.675989807761983,59.15490971317892,26.088946024829696,0.5360488018421361,3,0.1250004768371582,0.3750004768371582,0.0775003433227539,-1.3099994659423828,0.39000129699707387,3,0.032704432090529645,1.1224518394245253,15.739999771118164,-3.222250479490355,15.140000343322756,1.1363670353131148,15.3100004196167,0.032704432090529645
9855,2012-03-09,16.209999084472653,16.260000228881836,15.779999732971193,15.880000114440918,2335700.0,0.01949682222514637,1.232553910164134,-32.99914171275952,41.031383134772454,40.7448498561801,-0.0607065963567166,0.24680586115668746,-0.5303753003328353,-1.823337464136321,23.906128209070495,0.48000049591064275,-0.32869153006284435,-0.14450082778931161,-1.2023728439988446,0.9133711884202214,-0.6734368358940763,0.38443518031545487,0.2143914411520491,95.83323730361231,63.358448547766635,0.5289360081047665,3,-0.18499898910522106,0.06500101089477894,-0.17249894142150524,-1.619998931884762,0.620000839233402,4,-0.00801968958105137,-3.1818591666522167,15.899999618530273,1.1224518394245253,15.739999771118164,-3.222250479490355,15.140000343322756,-0.00801968958105137
9856,2012-03-12,16.110000610351562,16.260000228881836,15.920000076293945,16.260000228881836,2023400.0,-0.006168937678526887,3.5333468967358823,-0.4545457172664768,44.743275200423035,39.84378513745004,-0.02967063382165236,0.3331702864904891,-0.34672740344638164,-1.683831936518942,22.09687274267659,0.3400001525878906,-0.3612652697580252,-0.2249993324279771,-1.2859519698581785,0.8359533050022243,-0.7554756511430796,0.3054769862871236,0.17795090467233976,87.50002980232713,50.56207841220041,0.5304763187151008,3,-0.17000055313110174,0.16499948501586914,-0.07250046730041504,-1.5200004577636719,0.6299991607666016,0,-0.027312260545470868,1.232553910164134,16.209999084472653,-3.1818591666522167,15.899999618530273,1.1224518394245253,15.739999771118164,-0.027312260545470868
9857,2012-03-13,16.639999389648438,16.649999618530273,16.120000839233402,16.170000076293945,3981000.0,0.032898743588893664,1.163261334132589,-3.1333367241839705,54.756379329648745,40.94045382148159,-0.651720095494003,-0.1941829672708124,-0.7932529382415083,-2.1765888299216343,20.784080279189798,0.5399990081787109,-0.34013675973848123,0.296999454498291,-0.7709466461347283,1.364945555131312,-0.23697359581822042,0.8309725048148007,-1.5799989700317383,99.29575856728576,56.02646727757474,0.5339730503165104,3,-0.7849993705749512,-0.36499929428100586,-0.5899994373321533,-2.049999237060547,-0.0699996948242152,1,-0.03185088934718239,3.5333468967358823,16.110000610351562,1.232553910164134,16.209999084472653,-3.1818591666522167,15.899999618530273,-0.03185088934718239
9858,2012-03-14,16.479999542236328,16.770000457763672,16.420000076293945,16.639999389648438,2069500.0,-0.0096153757981291,-1.5000136239782016,-0.34042570460402166,48.78640282287671,41.51156487859269,-0.5389954125507082,-0.06259518186013224,-0.554431341079475,-1.978462370347529,19.397227909112903,0.35000038146972656,-0.3663169548266332,0.15299959182739187,-0.8955299741521507,1.2015291578069345,-0.37126519116237944,0.6772643748171632,-1.3881991386413581,70.7069996753656,25.676835790274545,0.5242647829897709,3,-0.5649991035461426,-0.20499944686889648,-0.417499303817749,-1.8899993896484375,-0.18000030517578125,2,0.018203953443099996,1.163261334132589,16.639999389648438,3.5333468967358823,16.110000610351562,1.232553910164134,16.209999084472653,0.018203953443099996
9859,2012-03-15,16.84000015258789,16.899999618530273,16.569999694824222,16.600000381469727,3644100.0,0.021844697836848948,-1.1999910990736964,-1.5,55.373844895078,42.718985914486666,-0.9135460171345571,-0.4421127193015657,-0.8336703762477846,-2.3064781733542894,17.734141613478254,0.4200000762939453,-0.4286567571096107,0.5110001564025879,-0.541473478179892,1.5634737909850696,-0.01523666088865383,1.0372369736938278,-1.6810717468261718,94.64290427918817,45.07239126925356,0.5262368172912406,3,-0.8600001335144043,-0.565000057220459,-0.6625001430511475,-2.25,-0.7000007629394531,3,-0.03266028694043821,-1.5000136239782016,16.479999542236328,1.163261334132589,16.639999389648438,3.5333468967358823,16.110000610351562,-0.03266028694043821
9860,2012-03-16,17.049999237060547,17.139999389648438,16.75,16.860000610351562,4283100.0,0.012470254309373319,1.1081108946006413,0.7916616996081984,55.990771764887874,44.885779864966935,-1.0909041721352448,-0.7081064774142405,-0.9726648650101097,-2.4862997018099904,15.583416991245363,0.3899993896484375,-0.42709153065792904,0.7334992408752434,-0.27545581515220263,1.7424542969026913,0.2290217128615204,1.2379767688889665,-1.7866065585327142,92.6229341604769,41.32605305683559,0.5044775280137236,3,-0.9499993324279785,-0.7749991416931152,-0.9474995136260986,-2.4599990844726562,-1.019998550415039,4,-0.044574683609441945,-1.1999910990736964,16.84000015258789,-1.5000136239782016,16.479999542236328,1.163261334132589,16.639999389648438,-0.044574683609441945
9861,2012-03-19,17.040000915527347,17.149999618530273,16.790000915527347,16.950000762939453,1990400.0,-0.0005864118463693169,1.3225905690096247,0.4736884373682601,53.05623888058536,47.43163208023353,-0.9048531113264602,-0.7333442821118368,-0.9044988399439298,-2.4560945609396025,13.287417255911157,0.35999870300292613,-0.41163857035598994,0.7220008850097699,-0.29137491732767984,1.7353766873472196,0.21531298384104502,1.2286887861784948,-1.6264797001098668,89.32050161476728,39.85867429424533,0.5066879011687248,3,-0.8500013351440465,-0.7650008201599157,-0.9375011920928991,-2.4500007629394567,-0.21000099182129262,0,-0.012324001205301194,1.1081108946006413,17.049999237060547,-1.1999910990736964,16.84000015258789,-1.5000136239782016,16.479999542236328,-0.012324001205301194
9862,2012-03-20,16.829999923706055,16.959999084472653,16.649999618530273,16.860000610351562,2054500.0,-0.012324001205301194,1.6956752498238281,-0.3333403975755389,55.216290235769016,49.243203718129045,-0.48043848881129136,-0.5275511542478171,-0.6378934690119991,-2.2168434461605493,12.375046641410009,0.39000129699707387,-0.3880779507991612,0.497499942779541,-0.5373226436998166,1.5323225292588987,-0.01991135046013781,1.0149112360192198,-1.242830867977295,56.16439787839992,5.428298709326242,0.5174112932396785,3,-0.36500024795532227,-0.554999828338623,-0.6125001907348633,-2.119999885559082,0.37000083923339844,1,-0.005347602673552054,1.3225905690096247,17.040000915527347,1.1081108946006413,17.049999237060547,-1.1999910990736964,16.84000015258789,-0.005347602673552054
9863,2012-03-21,16.870000839233402,17.030000686645508,16.819999694824222,16.850000381469727,2140700.0,0.0023767626683708354,-4.249904634751474,-0.6666666666667851,57.105966903763054,51.784505907533806,-0.38363541728374173,-0.545093603065677,-0.6280399984829792,-2.2283420530119926,12.067802715137235,0.2100009918212855,-0.24752598979630847,0.5055007934570348,-0.555233334727987,1.5662349216420584,-0.02486627063547786,1.0358678575495457,-1.1265487272244918,51.72434204684875,-2.6372133048024224,0.5303670640925116,3,-0.40500116348266957,-0.5950007438659703,-0.5125012397766149,-2.1600008010864293,0.5199985504150355,2,-0.01778311378097197,1.6956752498238281,16.829999923706055,1.3225905690096247,17.040000915527347,1.1081108946006413,17.049999237060547,-0.01778311378097197
9864,2012-03-22,16.739999771118164,16.879999160766598,16.510000228881836,16.75,2507500.0,-0.0077060498902230545,1.7407475433924602,-0.4999999999999112,58.31134093253819,53.704501218396665,-0.13628110874370236,-0.42424226946543797,-0.4535029545055984,-2.085154718207498,11.7843321126775,0.3699989318847621,-0.051931843339225736,0.36749973297119,-0.7024510853371275,1.4374505512795057,-0.167475676182967,0.9024751421253487,-0.8558929084571183,35.93746274706149,-23.017894151313087,0.5349754091541582,3,-0.2049999237060547,-0.4649996757507324,-0.37000012397766113,-1.7749996185302734,0.46999931335448863,3,-0.026284381127457235,-4.249904634751474,16.870000839233402,1.6956752498238281,16.829999923706055,1.3225905690096247,17.040000915527347,-0.026284381127457235
9865,2012-03-23,16.819999694824222,16.850000381469727,16.530000686645508,16.700000762939453,1277300.0,0.004778968028666508,2.5555461365659307,-11.999618539004741,74.59284743525032,57.02112035559969,-0.13483181796227584,-0.49496543856163555,-0.48937570553990284,-2.158394863952104,11.434424298103327,0.31999969482421875,0.07758394265857405,0.4254996299743681,-0.6630334014110204,1.5140326613597583,-0.11876688571832617,0.9697661456670623,-0.8093035565762534,48.43746274706204,-16.55152370197841,0.5442665156926949,3,-0.18499946594238637,-0.5449995994567907,-0.40499997138977406,-1.7049999237060582,0.3899993896484304,4,-0.04042808070829107,1.7407475433924602,16.739999771118164,-4.249904634751474,16.870000839233402,1.6956752498238281,16.829999923706055,-0.04042808070829107
9866,2012-03-26,17.180000305175778,17.319999694824222,16.969999313354492,17.020000457763672,2586200.0,0.0214031282332503,-1.6922885061181645,1.3333439298088765,81.28836823559867,59.96911912292746,-0.3655308085999991,-0.8472097804542322,-0.7988665823511774,-2.4982966674667217,11.748616981517564,0.5,0.23664630794949204,0.7530002593994105,-0.39001698464065626,1.896017503439479,0.18149163737937712,1.324508881419444,-1.0553738188995787,82.71611333896824,9.664972978276964,0.5715086220200339,3,-0.31000041961669567,-0.9050002098083461,-0.6825006008148158,-2.0650005340576136,-0.12000083923339133,0,-0.06693827695589805,2.5555461365659307,16.819999694824222,1.7407475433924602,16.739999771118164,-4.249904634751474,16.870000839233402,-0.06693827695589805
9867,2012-03-27,17.239999771118164,17.389999389648438,17.15999984741211,17.170000076293945,2848100.0,0.0034924019136548523,-4.111092273131861,0.43749850988246924,77.5735557079566,63.167691665714116,-0.3704237820067,-0.9188793217462496,-0.7992030073336167,-2.5267867347715267,11.740734940204357,0.22999954223632812,0.347648795739552,0.7904997825622573,-0.39936035687790294,1.9803599220024175,0.19556971284217894,1.3854298522823374,-0.971928499816201,82.95457254759164,5.95570565386474,0.5949300697200797,3,-0.28999996185302734,-1.0149998664855957,-0.7349998950958252,-2.125,-0.6900005340576172,1,-0.02378189401713182,-1.6922885061181645,17.180000305175778,2.5555461365659307,16.819999694824222,1.7407475433924602,16.739999771118164,-0.02378189401713182
9868,2012-03-28,16.760000228881836,17.190000534057614,16.680000305175778,17.180000305175778,2568900.0,-0.02784220119541192,1.318180044822676,-6.000027247956353,64.14476037027696,64.1422378296251,0.171506483891676,-0.4343722870967923,-0.2745264496000779,-2.023976256437235,11.835596287331082,0.5599994659423864,0.44045005383756575,0.2935002326965339,-0.904274380889369,1.4912748462824368,-0.30538707409641574,0.8923875394894853,-0.3348590210113649,28.409118002137102,-48.74645691294542,0.5988873067929511,3,0.18999958038330078,-0.5350003242492676,-0.25500035285949707,-1.6450004577636719,-0.6300010681152379,2,0.02625301480004638,-4.111092273131861,17.239999771118164,-1.6922885061181645,17.180000305175778,2.5555461365659307,16.819999694824222,0.02625301480004638
9869,2012-03-29,16.739999771118164,16.790000915527347,16.430000305175778,16.620000839233402,2248300.0,-0.0011933447190057844,2.2727146622277297,-0.28571169068259755,59.636382804442576,64.54730572290897,0.19649353438446937,-0.4018987059069161,-0.22850300508597954,-1.9898315179760289,11.872894389643443,0.3600006103515696,0.4460027820968513,0.25249977111816335,-0.9491809732343874,1.4541805154707141,-0.34834060105811204,0.8533401432944387,0.6499996185302734,32.29164183137458,-40.74564812302229,0.6008403721762751,3,0.1700000762939453,-0.5149998664855957,-0.24000000953674316,-1.625,-0.7099990844726562,3,0.03882912947536177,1.318180044822676,16.760000228881836,-4.111092273131861,17.239999771118164,-1.6922885061181645,17.180000305175778,0.03882912947536177
9870,2012-03-30,16.889999389648438,16.899999618530273,16.530000686645508,16.860000610351562,2523700.0,0.008960550811301093,13.800183108262761,0.24999205264329824,63.92855342553092,65.75534067234736,0.023927371668449382,-0.5169720236702631,-0.361483375261642,-2.124671019813384,12.500786540372843,0.3699989318847656,0.5019747288390626,0.36349945068359446,-0.83722436335513,1.5642232647223189,-0.23686245633576775,0.9638613577029567,0.4808000183105463,47.916616996082176,-22.32909679919623,0.6003619070193625,3,0.020000457763671875,-0.6649994850158691,-0.36749935150146484,-1.7749996185302734,-1.069999694824217,4,0.01894610458188284,2.2727146622277297,16.739999771118164,1.318180044822676,16.760000228881836,-4.111092273131861,17.239999771118164,0.01894610458188284
9871,2012-04-02,17.020000457763672,17.049999237060547,16.510000228881836,16.790000915527347,2095600.0,0.007696925566196944,2.724168321911051,7.6669633774159545,57.9166838857753,66.05538441123696,-0.12204327024348416,-0.539980726868162,-0.47324838291028115,-2.2341313154891296,12.08656951579918,0.5399990081787109,0.5024321878518379,0.4080005168914802,-0.6646960992224216,1.480697133005382,-0.12834779116547068,0.9443488249484311,0.33198296813964845,61.45840783921051,-4.901471514215132,0.5363483080569513,4,-0.1100006103515625,-0.7950005531311035,-0.3450005054473877,-1.9050006866455078,-1.3500003814697266,0,0.011163256263152066,13.800183108262761,16.889999389648438,2.2727146622277297,16.739999771118164,1.318180044822676,16.760000228881836,0.011163256263152066
9872,2012-04-03,16.65999984741211,16.989999771118164,16.620000839233402,16.90999984741211,1878200.0,-0.021151621660935316,-1.2424312483383115,-1.0869586850878379,53.46154128305761,65.65044823115856,0.23613945335263864,-0.06352375877488114,-0.09752947770505926,-1.8578698509235885,11.418107724501505,0.3999996185302699,0.4738695873274139,-0.02800006866455007,-0.8469495748228972,0.7909494374937953,-0.43747482174372365,0.3814746844146235,0.6735439160766603,30.263088548634077,-34.07850316357067,0.409474753079173,4,0.25,-0.434999942779541,0.07500028610229492,-1.5450000762939453,-1.0399999618530273,1,0.02400958116409657,2.724168321911051,17.020000457763672,13.800183108262761,16.889999389648438,2.2727146622277297,16.739999771118164,0.02400958116409657
9873,2012-04-04,16.170000076293945,16.5,16.100000381469727,16.459999084472653,3917600.0,-0.029411751236857242,1.16215519596674,1.1599960327148295,37.728942847341656,63.363515110581176,0.6888408910743529,0.48521976662315325,0.3963712779788864,-1.3439148263741014,11.650995784574047,0.5599994659423828,0.4477220050917019,-0.5394998550415053,-1.2716339297381651,0.1926342196551527,-0.9055668923898352,-0.17343281769317542,1.1454728180285656,7.368397805141013,-50.945111435926954,0.3660670373483291,4,0.5749998092651367,0.05499982833862305,0.565000057220459,-1.0550003051757812,-0.46000003814697266,2,0.023500257203072028,-1.2424312483383115,16.65999984741211,2.724168321911051,17.020000457763672,13.800183108262761,16.889999389648438,0.023500257203072028
9874,2012-04-05,16.420000076293945,16.430000305175778,15.9399995803833,16.079999923706055,4112000.0,0.015460729673496543,1.7222216335354046,-1.1724183290253558,38.62818370299374,59.367441362552675,0.4343521321610595,0.29109915532183805,0.15873816328451085,-1.5687416468726418,12.452923645788028,0.4900007247924769,0.4307391482832088,-0.3154998779296889,-0.9580434790159416,0.3270437231565637,-0.6367716784728152,0.005771922613437397,0.8468539175144549,43.24330129502139,-10.287038961011199,0.32127180054312576,4,0.24499940872192383,-0.19500017166137695,0.3274998664855957,-1.3050003051757812,-0.8199996948242188,3,-0.017661444225328005,1.16215519596674,16.170000076293945,-1.2424312483383115,16.65999984741211,2.724168321911051,17.020000457763672,-0.017661444225328005
9875,2012-04-09,16.079999923706055,16.100000381469727,15.850000381469727,16.049999237060547,2443300.0,-0.02070646473861837,6.142693659573308,0.08823727406343615,34.51613399413644,54.170526446834636,0.7357124559025685,0.6544128228201842,0.49838270804066553,-1.2127944001570246,13.047835474109009,0.5699996948242188,0.391279685783541,-0.6490000724792466,-1.3160880037888276,0.01808785883033437,-0.9825440381340371,-0.31545610682445613,1.1072428052968384,19.166646798432794,-28.603964588723187,0.3335439656547902,4,0.5399999618530273,0.14499998092651367,0.6775002479553223,-0.9650001525878906,-0.6599998474121094,0,-0.003109405304588031,1.7222216335354046,16.420000076293945,1.16215519596674,16.170000076293945,-1.2424312483383115,16.65999984741211,-0.003109405304588031
9876,2012-04-10,15.670000076293945,16.139999389648438,15.670000076293945,16.010000228881836,2949000.0,-0.025497503069490945,-1.7647006024975036,-11.333079026002924,32.42426098978591,49.153938144815676,1.0158175321314893,1.0854082242660397,0.8858468748014445,-0.786834283376141,13.787710925501267,0.4699993133544922,0.3427453723759122,-1.0369998931884759,-1.8105658711371682,-0.26343391523978354,-1.423782882162822,-0.6502169042141297,1.4102632649062947,0.0,-44.77935927632504,0.38678298897434604,4,0.7600002288818359,0.554999828338623,0.9700002670288086,-0.5349998474121094,-0.6499996185302734,1,0.009572407007017114,6.142693659573308,16.079999923706055,1.7222216335354046,16.420000076293945,1.16215519596674,16.170000076293945,0.009572407007017114
9877,2012-04-11,16.110000610351562,16.180000305175778,15.800000190734865,15.880000114440918,2720300.0,0.028079166044374437,1.0540553079724726,-0.6764717432036711,39.72973404877753,46.44115744242685,0.44552126841341533,0.6362884932170232,0.4421435703245393,-1.214381128101218,13.881903538821591,0.5100002288818324,0.23910915636351504,-0.5704994201660156,-1.388751054662336,0.2477522143303048,-0.9796252374141758,-0.1613736029178554,0.8292364043580491,53.0121174099582,8.734875335128045,0.4091258172481602,4,0.2499990463256836,0.11499929428100586,0.11499929428100586,-0.9750003814697266,-1.5200004577636719,2,-0.027312260545470868,-1.7647006024975036,15.670000076293945,6.142693659573308,16.079999923706055,1.7222216335354046,16.420000076293945,-0.027312260545470868
9878,2012-04-12,16.780000686645508,16.790000915527347,16.110000610351562,16.200000762939453,2493600.0,0.041589078268776225,1.2666662428116695,2.521733361528861,50.47170872278768,45.42286032224297,-0.24735545656266567,-0.010628814166711464,-0.21869209761293718,-1.8637536026681438,13.486960541459037,0.6800003051757848,0.08399076363761182,0.08450059890747141,-0.7292618975284846,0.8982630953434292,-0.3223806493105066,0.4913818471254494,0.032312634222538605,99.10712309031088,51.553567097058576,0.4068812482179786,4,-0.4200010299682617,-0.470001220703125,-0.6300005912780762,-1.5350008010864258,-2.4600009918212873,3,-0.06912996147906125,1.0540553079724726,16.110000610351562,-1.7647006024975036,15.670000076293945,6.142693659573308,16.079999923706055,-0.06912996147906125
9879,2012-04-13,16.290000915527347,16.780000686645508,16.290000915527347,16.670000076293945,1374600.0,-0.029201415439042866,-1.578951859418086,-0.6551710530210043,44.3010902647317,43.24203108215417,0.1923240884586619,0.45961859126130733,0.26948674291177,-1.3437907775591817,12.866947137049205,0.4899997711181605,-0.06433964463635178,-0.37799921035766104,-1.2082076819269467,0.45220926121162464,-0.7931034461423039,0.0371050254269818,-0.620000839233402,55.35717630870428,7.588450385675742,0.4151042357846426,4,0.06999874114989879,0.2399988174438441,-0.14000082015991566,-1.0450010299682653,-1.6500005722045916,4,-0.03560471729793013,1.2666662428116695,16.780000686645508,1.0540553079724726,16.110000610351562,-1.7647006024975036,15.670000076293945,-0.03560471729793013
9880,2012-04-16,16.290000915527347,16.540000915527347,16.129999160766598,16.489999771118164,3077100.0,0.0,1.7333346048942206,0.5263139402396193,39.627048954382005,41.20984942311047,0.10981175625908435,0.4213657163651696,0.25924640180967984,-1.3076156895263775,11.814276991197522,0.4100017547607493,-0.14541890919205258,-0.3399992942810037,-1.1661507031664655,0.48615211460445806,-0.7530749987237364,0.07307641016172894,-0.5978008270263704,55.35717630870428,11.512977983474109,0.4130757044427309,4,0.039999008178707385,0.2399988174438441,-0.14000082015991566,-0.930000782012943,-1.7000007629394567,0,-0.042357304805300755,-1.578951859418086,16.290000915527347,1.2666662428116695,16.780000686645508,1.0540553079724726,16.110000610351562,-0.042357304805300755
9881,2012-04-17,16.829999923706055,16.860000610351562,16.399999618530273,16.40999984741211,2411400.0,0.03314910852239361,-1.0909110613081794,-2.1000123978370917,45.70230809155593,40.34771240183251,-0.5140287606873386,-0.14247760747434057,-0.2929887257417718,-1.8031421374823697,10.831222289417619,0.5699996948242152,-0.19580078050817917,0.21049976348876953,-0.5988786205302823,1.0198781475078231,-0.19418942852075816,0.6151889554982972,-1.1160438232421868,97.16974766327392,55.865561507354506,0.4046891920095267,4,-0.5649995803833008,-0.3000001907348633,-0.679999828338623,-1.4699997901916504,-1.8400001525878906,1,-0.08377895744527253,1.7333346048942206,16.290000915527347,-1.578951859418086,16.290000915527347,1.2666662428116695,16.780000686645508,-0.08377895744527253
9882,2012-04-18,16.739999771118164,16.84000015258789,16.569999694824222,16.680000305175778,2257400.0,-0.005347602673552054,1.076924769834547,0.14285584534131027,49.771684327781706,41.685794788548066,-0.4598448223036513,-0.0627847613475474,-0.2052394997552014,-1.6596400070544988,10.128684204814164,0.2700004577636683,-0.27940344674602713,0.12499961853027486,-0.6804422026732446,0.9304414397337961,-0.27772129207148666,0.5277205291320364,-0.9802018902587886,83.99988810221353,39.368227829395366,0.40272091060176035,4,-0.47499942779541016,-0.21000003814697266,-0.6324996948242188,-1.3799996376037598,-1.9799995422363281,2,-0.10274786958611792,-1.0909110613081794,16.829999923706055,1.7333346048942206,16.290000915527347,-1.578951859418086,16.290000915527347,-0.10274786958611792
9883,2012-04-19,16.569999694824222,17.020000457763672,16.450000762939453,16.719999313354492,2333000.0,-0.010155321303363829,-1.923094228521404,-2.500015894713211,48.12361975137107,42.74084323836777,-0.25383086594274573,0.08810477904154723,-0.0369331438039211,-1.4289190931198696,9.393676395347002,0.5699996948242188,-0.3585189586095332,-0.030000400543208627,-0.8265717587712871,0.766570957684868,-0.42828607965724785,0.3682852785708306,-0.7661937047851595,49.43819020738695,3.111528180684445,0.3982856791140387,4,-0.2249994277954137,-0.039999961853030896,-0.5049996376037633,-1.209999561309818,-1.779999732971195,3,-0.11949303432122582,1.076924769834547,16.739999771118164,-1.0909110613081794,16.829999923706055,1.7333346048942206,16.290000915527347,-0.11949303432122582
9884,2012-04-20,16.299999237060547,16.719999313354492,16.299999237060547,16.649999618530273,2788700.0,-0.01629453607340814,-1.399997820175367,2.3333418104599817,43.655914419550925,43.75637439674716,-0.0029531892904159918,0.34093105948473834,0.22239840822770773,-1.0969159961936086,9.226639831797927,0.4200000762939453,-0.41057808343620295,-0.2780008316040039,-1.082556118224197,0.5265544550161909,-0.6802784749141004,0.12427681170609262,-0.4232215789580067,19.101104331818494,-25.90808738205435,0.4022776433100972,4,0.04500102996826172,0.23000049591064453,-0.20499897003173828,-0.9399991035461426,-1.1599988937377912,4,-0.12147237024002389,-1.923094228521404,16.569999694824222,1.076924769834547,16.739999771118164,-1.0909110613081794,16.829999923706055,-0.12147237024002389
9885,2012-04-23,16.139999389648438,16.200000762939453,15.869999885559082,16.049999237060547,1885100.0,-0.009815942018471135,2.1428221104067138,-0.25714301284461666,40.59827979987511,44.66459870897929,0.1860139763004618,0.4715516334656762,0.3696501679773263,-0.8820803014834162,9.002273569406263,0.42999935150146484,-0.3784873919614249,-0.4040006637573228,-1.2228418859270214,0.41484055841237577,-0.8134212748421703,0.00541994732752471,0.8800010681152344,23.478206064868065,-18.64679982833837,0.4094206110848493,4,0.2700009346008301,0.3900003433227539,-0.012499332427978516,-0.6599993705749512,-1.3799991607666016,0,-0.09293674740085323,-1.399997820175367,16.299999237060547,-1.923094228521404,16.569999694824222,1.076924769834547,16.739999771118164,-0.09293674740085323
9886,2012-04-24,16.030000686645508,16.270000457763672,16.030000686645508,16.209999084472653,2647000.0,-0.006815285449978337,-1.6666878596178911,-1.9999788072733042,42.8893974196965,45.015672416859175,0.39386852901363767,0.5175108602544611,0.4743863908703325,-0.7168496737239796,7.892636577588068,0.23999977111816406,-0.3698806697339734,-0.45649938583374094,-1.2483597631449506,0.33536099147747045,-0.8524295744893458,-0.060569197178136136,0.9669997596740707,13.91310621521682,-28.484965815325005,0.39593018865560553,4,0.41499948501586914,0.4999990463256836,0.1574993133544922,-0.5150008201599121,-1.5800008773803729,1,-0.0898315952822929,2.1428221104067138,16.139999389648438,-1.399997820175367,16.299999237060547,-1.923094228521404,16.569999694824222,-0.0898315952822929
9887,2012-04-25,16.829999923706055,16.940000534057614,16.389999389648438,16.389999389648438,5520300.0,0.04990637572005974,-1.5000021674389812,-2.4444691695542544,56.962026844535735,45.73681887483118,-0.3277217141881046,-0.3317905230260081,-0.32104299303082584,-1.4784389711471988,6.88957273459378,0.9099998474121058,-0.29372367140879163,0.3639998435974121,-0.3644128401397353,1.0924125273345613,-0.00020649827116159258,0.7282061854659858,0.1444605113983144,83.4782226505001,35.13519456315271,0.3642063418685746,4,-0.38499975204467773,-0.3000001907348633,-0.5975000858306885,-1.315000057220459,-3.2200002670288104,2,-0.10932858947884727,-1.6666878596178911,16.030000686645508,2.1428221104067138,16.139999389648438,-1.399997820175367,16.299999237060547,-0.10932858947884727
9888,2012-04-26,17.200000762939453,18.010000228881836,17.100000381469727,17.569999694824222,11012200.0,0.02198460136130076,-2.19298363025525,-0.840905642710694,58.024700563845386,47.2616644636216,-0.706138201669777,-0.7031904102200315,-0.6923964414671424,-1.806051342798476,7.441446113551789,1.1800003051757812,-0.1563648231733339,0.7120006561279304,-0.07779209764822426,1.5017934099040868,0.31710427923985307,1.1068970330160077,-1.330000877380371,62.14956373863445,12.617768400284582,0.39489637688807805,4,-0.26000070571899414,-0.3600006103515625,-0.8300008773803711,-1.455000877380371,-3.6100006103515625,3,-0.14186048987364264,-1.5000021674389812,16.829999923706055,-1.6666878596178911,16.030000686645508,2.1428221104067138,16.139999389648438,-0.14186048987364264
9889,2012-04-27,17.389999389648438,17.540000915527347,17.069999694824222,17.299999237060547,3848800.0,0.011046431295420156,1.4102428670637392,-0.24324435784025417,63.906584406301974,49.959390624946046,-0.8087406245336908,-0.8874983862380077,-0.8815677646083167,-1.9487732312442496,8.509008862034067,0.470001220703125,-0.06153610849010249,0.8694993019104018,-0.01211330203645744,1.7511119058572628,0.4286929999369704,1.3103056038838332,-1.4771994972229,71.0280028146757,16.925901460654416,0.44080630197343024,4,-0.4499993324279785,-0.5499992370605469,-1.0199995040893555,-1.3949995040893555,-3.5099992752075195,4,-0.14951118568428956,-2.19298363025525,17.200000762939453,-1.5000021674389812,16.829999923706055,-1.6666878596178911,16.030000686645508,-0.14951118568428956
9890,2012-04-30,17.209999084472653,17.450000762939453,17.170000076293945,17.399999618530273,2055900.0,-0.010350794220437498,-1.0740902957819112,-2.1111134658585566,67.18749800430768,52.34663394858512,-0.54145428443924,-0.719167392765538,-0.718933678479452,-1.7273320758745747,9.427148481157813,0.2800006866455078,-0.06643908915717489,0.6734990119934032,-0.24710180594895448,1.594099829935761,0.21319860302222438,1.133799420964582,-1.2552551853179885,59.59589245633791,-1.2940036318449586,0.46030040897117863,4,-0.2699990272521937,-0.3699989318847621,-0.8049991130828822,-1.189999103546139,-2.9699993133544886,0,-0.12027884086394336,1.4102428670637392,17.389999389648438,-2.19298363025525,17.200000762939453,-1.5000021674389812,16.829999923706055,-0.12027884086394336
9891,2012-05-01,17.209999084472653,17.459999084472653,16.940000534057614,17.049999237060547,4425000.0,0.0,-1.736854257433643,-0.8421020930582399,63.61385227102119,53.884652608945075,-0.5385132147873506,-0.7422593627997891,-0.7273089861987359,-1.6873865660040668,9.937890402909899,0.5199985504150391,0.0038094694252066574,0.6639990806579554,-0.28120222746417056,1.6092003887800832,0.19139842659689066,1.1365997347190202,-1.2141500587234457,50.61723889058278,-10.803626537160724,0.4726006540610635,5,-0.2699990272521937,-0.3699989318847621,-0.7549989223480189,-1.0999989509582484,-3.1499986648559535,1,-0.14235903462663602,-1.0740902957819112,17.209999084472653,1.4102428670637392,17.389999389648438,-2.19298363025525,17.200000762939453,-0.14235903462663602
9892,2012-05-02,17.059999465942386,17.170000076293945,16.870000839233402,17.110000610351562,2353100.0,-0.00871584116849844,2.5294012049949655,-0.3125074505876871,53.977259180749705,54.53505698998713,-0.37811042052456756,-0.5910602421262006,-0.5724485639818759,-1.49822749364537,10.422867581562175,0.3399982452392507,0.09968013740223114,0.4939994812011754,-0.4779086457267887,1.4659076081291413,0.008045417737193361,0.9799535446651575,-1.0238674161305283,16.66655512575128,-38.335420023696294,0.48595406346398273,5,-0.11999940872192738,-0.21999931335449574,-0.48749947547912953,-0.9499993324279821,-2.6799993515014684,2,-0.1529894336683718,-1.736854257433643,17.209999084472653,-1.0740902957819112,17.209999084472653,1.4102428670637392,17.389999389648438,-0.1529894336683718
9893,2012-05-03,16.549999237060547,17.15999984741211,16.540000915527347,17.020000457763672,1924700.0,-0.029894504387293463,-1.5306189178668965,9.399809269502862,53.672295684539314,55.64798824165251,0.1438854840396928,-0.05389497974150004,-0.05341975957637146,-0.9476440956960133,10.953305295605947,0.6199989318847621,0.11657678679427974,-0.03500070571899272,-0.9890056502579654,0.91900423881998,-0.512003177988479,0.4420017665504936,-0.47438982366728766,0.9998321533199572,-51.72829565054363,0.4770024722694859,5,0.3900008201599121,0.29000091552734375,0.037500619888305664,-0.4399991035461426,-2.669999122619629,3,-0.17764348736643676,2.5294012049949655,17.059999465942386,-1.736854257433643,17.209999084472653,-1.0740902957819112,17.209999084472653,-0.17764348736643676
9894,2012-05-04,16.129999160766598,16.510000228881836,15.920000076293945,16.40999984741211,3433600.0,-0.025377649284323844,1.4583265450470677,0.5957445945068578,47.979774383615194,56.46815430651252,0.6003704544958062,0.3618154547987409,0.3596313196461587,-0.5009068083410266,10.868064291162833,0.6299991607666016,0.10462818721678602,-0.4405007362365758,-1.4136877460807291,0.5326862736075775,-0.9270942411586525,0.04609276868550083,1.880001068115238,13.636312968864173,-37.15815291849958,0.486593504922077,5,0.8350009918212926,0.7100009918212926,0.45750069618225453,-0.019999027252193713,-2.0299987792968714,4,-0.15747049847075079,-1.5306189178668965,16.549999237060547,2.5294012049949655,17.059999465942386,-1.736854257433643,17.209999084472653,-0.15747049847075079
9895,2012-05-07,16.030000686645508,16.139999389648438,15.93000030517578,16.049999237060547,1916900.0,-0.00619953374605986,1.100002861039338,0.07142321918787929,38.63636363636364,55.99559499725331,0.7634048964352544,0.4826202425291939,0.4578231412389542,-0.36809431456213026,10.614168964932896,0.20999908447265803,0.11090225434048051,-0.5379992485046401,-1.5167326639610543,0.44073416695177414,-1.0273659562328454,-0.04863254077643475,1.9381995391845699,7.142901376388264,-36.224527226482564,0.4893667077282068,5,0.9349994659423828,0.8099994659423828,0.537499189376831,0.14999914169311523,-2.010000228881836,0,-0.13412354835366547,1.4583265450470677,16.129999160766598,-1.5306189178668965,16.549999237060547,2.5294012049949655,17.059999465942386,-0.13412354835366547
9896,2012-05-08,15.81999969482422,15.869999885559082,15.3100004196167,15.869999885559082,3545500.0,-0.013100497992881377,21.399893188884015,2.5001907486885138,37.362627573677955,53.817883967158004,1.0510094464425332,0.7425035597057228,0.6587042640419138,-0.11882242517581254,10.36155497971476,0.7200002670288086,0.15925367273841928,-0.7555002212524382,-1.7071847484562621,0.1961843059513857,-1.2313424848543502,-0.27965795765052626,2.107236528015134,27.419320932488656,-10.361891998794082,0.4758422636019117,5,0.840000629425047,0.840000629425047,0.7475001811981183,0.4600005149841291,-1.6899995803833026,1,-0.09987357485366954,1.100002861039338,16.030000686645508,1.4583265450470677,16.129999160766598,-1.5306189178668965,16.549999237060547,-0.09987357485366954
9897,2012-05-09,15.670000076293945,15.8100004196167,15.369999885559082,15.550000190734865,2349200.0,-0.009481644843479353,1.1999995231635239,-2.3999885559519085,37.56905582476822,51.54503455170498,1.138929487140718,0.9042085297089386,0.7892711060737199,0.07604205470548919,10.1907545944775,0.4499998092651385,0.23738965490190722,-0.8834998130798333,-1.898715804563892,0.13171617840422378,-1.391107808821861,-0.37589181733780563,2.152546714416502,19.45944692027538,-16.151294810178225,0.5076079957420286,5,0.7550005912780762,0.9900002479553223,0.8974997997283936,0.6100001335144043,-1.2100000381469727,2,-0.10274407459084212,21.399893188884015,15.81999969482422,1.100002861039338,16.030000686645508,1.4583265450470677,16.129999160766598,-0.10274407459084212
9898,2012-05-10,15.619999885559082,15.880000114440918,15.470000267028807,15.829999923706055,2669100.0,-0.003190822622298861,1.6451567253944783,-1.7500019868234131,39.99999999999999,48.8887473954492,1.0518503181760863,0.9094779185338595,0.8307849098323281,0.17123151019682759,10.8384429190793,0.40999984741211115,0.3119197073617386,-0.875499963760376,-1.9659842813208215,0.21498435380006953,-1.4207421225405987,-0.3302578049801532,2.1020450503076162,25.83329293462323,-11.37564264993253,0.545242158780223,5,0.7649998664855957,1.0400004386901855,0.9474999904632568,0.6600003242492676,-1.140000343322754,3,-0.07938538925756089,1.1999995231635239,15.670000076293945,21.399893188884015,15.81999969482422,1.100002861039338,16.030000686645508,-0.07938538925756089
9899,2012-05-11,15.710000038146973,16.069999694824222,15.470000267028807,15.489999771118164,2829000.0,0.005761853600978473,-3.615393079973128,-1.0476201288822484,43.54354758566967,46.26164179337832,0.7805658425120221,0.8156146096820933,0.736393013396544,0.12213358134291674,11.393442582856746,0.5999994277954155,0.24856139482536932,-0.7564997673034668,-1.8995751493726019,0.38657561476566826,-1.3280374583380343,-0.18496207626889927,1.915563117069727,48.192784927790676,8.865020190211773,0.5715376910345678,5,0.6749997138977051,0.9500002861022949,0.7749998569488525,0.570000171661377,-0.9600000381469727,4,-0.11648630931014992,1.6451567253944783,15.619999885559082,1.1999995231635239,15.670000076293945,21.399893188884015,15.81999969482422,-0.11648630931014992
9900,2012-05-14,15.600000381469727,15.739999771118164,15.329999923706055,15.470000267028807,2127300.0,-0.007001887740938573,1.0000046520823884,0.5909088938691901,43.543535115282964,44.03160655385185,0.7131673226304933,0.9183552407227467,0.8474021062763946,0.279038244826765,12.159882811088385,0.4099998474121094,0.1390781933907661,-0.8319993972778335,-2.0374532903867504,0.3734544958310835,-1.434726343832292,-0.229272450723375,1.9329402643229727,38.15792610773752,-4.203497796807476,0.6027269465544581,5,0.6399998664855957,1.059999942779541,0.8449993133544922,0.679999828338623,-0.780000686645506,0,-0.09615384380257819,-3.615393079973128,15.710000038146973,1.6451567253944783,15.619999885559082,1.1999995231635239,15.670000076293945,-0.09615384380257819
9901,2012-05-15,15.420000076293945,15.789999961853027,15.359999656677244,15.56999969482422,3195800.0,-0.011538480818858998,-2.185182045521948,-1.1538422037193246,23.98523387902759,40.699159298104945,0.6845408933279558,1.0406609552657855,1.0521313837980806,0.4933976911670648,12.526849032461193,0.430000305175783,-0.03516495776877093,-0.9414997100830078,-2.212110833154668,0.3291114129886523,-1.5768052716188379,-0.30619414854717775,2.0240229604517133,12.162186543908925,-23.96558738567493,0.6353055615358296,5,0.815000057220459,1.2400002479553223,1.0024998188018799,0.8600001335144043,-1.3199996948242188,1,-0.09079115509750046,1.0000046520823884,15.600000381469727,-3.615393079973128,15.710000038146973,1.6451567253944783,15.619999885559082,-0.09079115509750046
9902,2012-05-16,15.020000457763672,15.550000190734865,15.010000228881836,15.449999809265135,3232000.0,-0.025940312357405015,-1.4000008477108707,2.8666696336609285,10.218941518139317,35.87100883517161,0.8546060957913522,1.3757299771465448,1.4782022510458503,0.9280146996840113,13.115707271238369,0.5399999618530291,-0.23650058165997478,-1.2554993629455566,-2.64547007843964,0.1344713525485286,-1.9504847206926001,-0.5605140051985149,2.33866167429683,0.9434182943616195,-30.575316625907124,0.6949853577470423,5,0.7399997711181641,1.489999771118164,1.307499647140503,1.2599997520446777,-0.7100000381469727,2,-0.05925434861506429,-2.185182045521948,15.420000076293945,1.0000046520823884,15.600000381469727,-3.615393079973128,15.710000038146973,-0.05925434861506429
9903,2012-05-17,14.59000015258789,15.140000343322756,14.59000015258789,15.029999732971193,2099800.0,-0.02862851478499917,-1.500003251165551,1.023256381310625,3.020139812516561,30.875493882827325,1.0921987748149,1.738944596240092,1.9104719622826742,1.3861722843926003,13.601572857835148,0.5500001907348651,-0.439506501363903,-1.5864996910095215,-3.1583070548723633,-0.014692327146679673,-2.3724033729409406,-0.8005960090781006,2.627742265281892,0.0,-25.42551986192386,0.7859036819314206,5,0.7749996185302734,1.7100000381469727,1.7024996280670166,1.684999942779541,-0.9099998474121112,3,-0.008910220224902399,-1.4000008477108707,15.020000457763672,-2.185182045521948,15.420000076293945,1.0000046520823884,15.600000381469727,-0.008910220224902399
9904,2012-05-18,14.31999969482422,14.729999542236328,14.260000228881836,14.619999885559082,3459700.0,-0.018505857089780697,-1.238096643740591,0.6818192655400226,2.9316013529129634,26.908298073555027,1.2051887637313285,1.9531413466962046,2.174493124978566,1.6820878048385648,14.613558612425242,0.4699993133544922,-0.6061927116231072,-1.7575001716613752,-3.532802556047921,0.017802212725170463,-2.645151363854646,-0.8698489794681024,2.6875233418230113,3.9215344061445223,-16.47190635128105,0.8876511921932727,5,0.8450002670288086,1.8150005340576154,2.014999866485594,1.9550004005432111,-0.6199998855590856,4,0.011173173940075998,-1.500003251165551,14.59000015258789,-1.4000008477108707,15.020000457763672,-2.185182045521948,15.420000076293945,0.011173173940075998
9905,2012-05-21,14.640000343322756,14.800000190734865,14.350000381469727,14.380000114440918,2855300.0,0.02234641447752228,-1.8125014901175516,-0.8666668785941688,12.094417686240078,24.100719197173042,0.7456996334908137,1.5968752812930784,1.8421145984706637,1.392042158036519,15.763830157148433,0.48000049591064453,-0.7421678479498794,-1.3624995708465573,-3.2498852298602348,0.5248860881671202,-2.306192400353398,-0.4188067413397185,2.092770412547937,24.836613121688355,7.924808079154854,0.9436928295068389,5,0.5249996185302734,1.4949998855590803,1.804999351501463,1.634999752044676,-0.7800006866455114,0,0.007513637574975585,-1.238096643740591,14.31999969482422,-1.500003251165551,14.59000015258789,-1.4000008477108707,15.020000457763672,0.007513637574975585
9906,2012-05-22,14.59000015258789,14.760000228881836,14.489999771118164,14.670000076293945,2207600.0,-0.0034153134946933728,1.0769247698345743,-0.3076917433884731,12.46202696027845,21.311049323340843,0.6737253948150972,1.6163330738131059,1.8821244424993608,1.4782379043751241,17.1266280374588,0.2700004577636719,-0.8341216825430138,-1.3404997348785397,-3.3305426426342386,0.649543172877161,-2.3355211887563883,-0.34547828100068934,1.8954935505839146,25.581390191052726,8.281712569859195,0.9950214538778501,5,0.5749998092651385,1.5450000762939453,1.8399996757507324,1.684999942779541,-1.1500005722045898,1,0.015764190529877098,-1.8125014901175516,14.640000343322756,-1.238096643740591,14.31999969482422,-1.500003251165551,14.59000015258789,0.015764190529877098
9907,2012-05-23,14.989999771118164,15.050000190734865,14.479999542236328,14.989999771118164,5600000.0,0.027416011949754848,8.499944369387016,-0.0,25.471708864251966,19.696794752702175,0.18676412754352967,1.129318076834359,1.4594904696410111,1.1131354969654517,17.531451172685504,0.5700006484985369,-0.8781550916137313,-0.8485001087188717,-2.8335731581739836,1.136572940736242,-1.8410366334464285,0.1440364160086851,1.2729445846246428,82.95448264800628,60.96602361840948,0.9925365247275566,5,0.17500019073486506,1.1450004577636719,1.4075002670288086,1.2850003242492676,-0.9299993515014648,2,-0.059372875466164765,1.0769247698345743,14.59000015258789,-1.8125014901175516,14.640000343322756,-1.238096643740591,14.31999969482422,-0.059372875466164765
9908,2012-05-24,14.760000228881836,15.010000228881836,14.670000076293945,15.010000228881836,3216400.0,-0.015343532071259713,1.720001220703125,-100.0,27.090317111087472,17.86865803330415,0.31507751050028965,1.2302202713438959,1.6688744338762227,1.374813691281311,16.506156171263413,0.3400001525878906,-0.9114338574121099,-0.95649962425232,-2.888460341819574,0.9754610933149319,-1.9224799830359451,0.009480734531306823,1.3026497141748727,63.291142296665015,38.58366424546258,0.9659803587836263,5,0.2649998664855957,1.375,1.6374998092651367,1.5149998664855957,-0.75,3,-0.030487791482861404,8.499944369387016,14.989999771118164,1.0769247698345743,14.59000015258789,-1.8125014901175516,14.640000343322756,-0.030487791482861404
9909,2012-05-25,14.789999961853027,14.970000267028807,14.729999542236328,14.729999542236328,2829800.0,0.002032502202302666,-6.99996821107838,-0.24000167846679688,28.767118366291157,16.22683395008284,0.15740450658373994,1.0492430840172027,1.6065770025904982,1.3750726092866223,15.488684327011699,0.2400007247924787,-0.9399816338535043,-0.7964999198913567,-2.5999495101087895,1.006949670326076,-1.698224715000073,0.10522487521735968,1.0923850097861934,62.8571000391005,34.443679935232936,0.901724795108716,5,0.2350001335144043,1.3450002670288086,1.6475000381469727,1.4850001335144043,-0.4399995803833008,4,-0.07505068691955408,1.720001220703125,14.760000228881836,8.499944369387016,14.989999771118164,1.0769247698345743,14.59000015258789,-0.07505068691955408
9910,2012-05-29,15.140000343322756,15.239999771118164,14.960000038146973,14.989999771118164,2327900.0,0.02366466412254664,-1.6666636391297043,2.4999920527696395,38.88890100893121,17.882796964516572,-0.29581723568590235,0.5651897723200747,1.2209101153283388,1.0508074269147567,14.195574427349712,0.4499998092651367,-0.9752549582380681,-0.3429996013641343,-1.9844631301955165,1.2984639274672478,-1.1637313657798263,0.47773216305155763,0.580146154040726,86.84218451584753,55.8945800382322,0.8207317644156915,5,-0.23500013351440607,0.9949998855590803,1.2974996566772443,1.134999752044676,-0.75,1,-0.09511231845464974,-6.99996821107838,14.789999961853027,1.720001220703125,14.760000228881836,8.499944369387016,14.989999771118164,-0.09511231845464974
9911,2012-05-30,14.760000228881836,14.93000030517578,14.640000343322756,14.93000030517578,2678900.0,-0.025099082286911045,2.4117627259365935,-1.1333295186505943,36.1702189334156,20.766272232880603,-0.021549783018347313,0.7928825514681108,1.5604150484612944,1.447568788412383,13.535820315338992,0.5,-1.048646923949601,-0.600499773025513,-2.054241934621693,0.853242388570667,-1.3273708538236022,0.12637130777257788,0.8141316416334803,36.8421845158473,4.257935495266793,0.7268710807980905,5,-0.010000228881835938,1.375,1.7099997997283936,1.5149998664855957,-1.0900001525878906,2,-0.06097564757780305,-1.6666636391297043,15.140000343322756,-6.99996821107838,14.789999961853027,1.720001220703125,14.760000228881836,-0.06097564757780305
9912,2012-05-31,14.449999809265135,14.75,14.130000114440918,14.699999809265135,4844900.0,-0.021002738130728726,2.542852627506081,1.4705875753122033,33.521130998273705,24.15527125352029,0.22249034325164807,0.9458151049833798,1.8322531272996034,1.7725383061175766,13.261735119324527,0.630000114440918,-1.1301509616246719,-0.7800002098083514,-2.048119169533221,0.48811874991651827,-1.4140596896707862,-0.14594072994591656,0.9927188970868333,28.82881025225966,-4.418980192588901,0.6340594798624352,5,0.23500013351440607,1.620000362396242,2.0375001430511492,1.8250002861022967,-1.0100002288818342,3,-0.06989621053380468,2.4117627259365935,14.760000228881836,-1.6666636391297043,15.140000343322756,-6.99996821107838,14.789999961853027,-0.06989621053380468
9913,2012-06-01,13.609999656677244,14.140000343322756,13.510000228881836,14.100000381469727,5723900.0,-0.05813149921630412,1.2105242023861833,1.960002899169929,25.58139741195039,26.671915260080002,1.0156665353360648,1.6382589684501987,2.622253692790361,2.6186235038032297,13.935742466892625,0.939999580383299,-1.1668339266805905,-1.4730003833770766,-2.7779238873347385,-0.16807687941941474,-2.1254621353559084,-0.8205386313982448,1.6751928186453977,5.780315274889701,-24.52047299265263,0.6524617519788312,6,0.7650003433227557,2.1500005722045916,2.87750029563904,2.6650004386901873,-0.44999980926513494,4,0.03306398047693393,2.542852627506081,14.449999809265135,2.4117627259365935,14.760000228881836,-1.6666636391297043,15.140000343322756,0.03306398047693393
9914,2012-06-04,13.59000015258789,13.81999969482422,13.369999885559082,13.6899995803833,2695600.0,-0.001469471314758053,1.50000132454891,0.20408016301967802,26.128268938812198,28.23123206592135,1.0294875055641874,1.5370148900843432,2.595181294801087,2.6422584672120095,15.703592063426225,0.4499998092651385,-1.132711404757746,-1.3659999370574951,-2.7347244432068862,0.002724569091896001,-2.0503621901321907,-0.6816376839827996,1.446665408233038,11.764720881949902,-16.817542422800326,0.6843622530746959,6,0.7149996757507324,1.865000247955324,3.299999952316284,2.945000171661377,-0.3400001525878906,0,0.03090508252966906,1.2105242023861833,13.609999656677244,2.542852627506081,14.449999809265135,2.4117627259365935,14.760000228881836,0.03090508252966906
9915,2012-06-05,13.880000114440918,13.920000076293945,13.460000038146973,13.489999771118164,3213500.0,0.02133921696813257,-1.044445480535499,-3.900025749353882,32.175929043109406,30.42166563068034,0.6932465511938251,1.1359229404665143,2.257929703884436,2.3564995126724426,17.482777344738384,0.46000003814697266,-1.0216338976404433,-0.968499946594239,-2.31966752874375,0.38266763555527383,-1.6440837376689945,-0.29291615551948347,0.889998938338115,32.692313570476244,1.9490389871934184,0.6755837910747561,6,0.4249997138977051,1.5349993705749494,3.009999990463257,2.6550002098083496,-0.8299999237060529,1,0.03386169042893705,1.50000132454891,13.59000015258789,1.2105242023861833,13.609999656677244,2.542852627506081,14.449999809265135,0.03386169042893705
9916,2012-06-06,14.239999771118164,14.40999984741211,13.979999542236328,13.989999771118164,2880000.0,0.025936574474714646,-2.185182045521977,0.6410250767218085,40.887843907604136,32.13456952438614,0.3110929898046848,0.6866915025373252,1.842281748103396,2.003515984633637,18.005795466251133,0.5299997329711914,-0.8713559222889984,-0.5295002937316902,-1.8251201854338035,0.7661195979704214,-1.177310239582745,0.11830965211936473,0.30599941490567595,63.04346473996828,27.352134603579643,0.6478099458510558,6,0.06500005722045898,1.1749997138977033,2.6500003337860107,2.2950005531311035,-1.0299997329711914,2,0.010533748217385952,-1.044445480535499,13.880000114440918,1.50000132454891,13.59000015258789,1.2105242023861833,13.609999656677244,0.010533748217385952
9917,2012-06-07,14.0600004196167,14.59000015258789,14.020000457763672,14.529999732971193,2342000.0,-0.012640404100746072,-1.0727290382094479,-1.8799972534179759,43.424320495172346,33.94945878928446,0.38587793123175373,0.7798738382629207,1.9614595868829205,2.193228443346314,18.428398013266285,0.5699996948242188,-0.7645565166728598,-0.6289996623992913,-1.8886053922067418,0.6306060674081593,-1.2588025273030166,0.0008032025044339974,-0.6900005340576172,56.55740844533141,15.675907060277687,0.6298028649037255,6,0.24499940872192383,1.2099995613098145,2.8299996852874756,2.4749999046325684,-0.9600000381469727,3,-0.027738288170932046,-2.185182045521977,14.239999771118164,-1.044445480535499,13.880000114440918,1.50000132454891,13.59000015258789,-0.027738288170932046
9918,2012-06-08,14.380000114440918,14.399999618530273,13.84000015258789,13.989999771118164,3049000.0,0.022759579322469303,1.6046526069724787,-0.8297891767952407,50.73529944562989,36.390367798099874,0.007047745400265981,0.38178777496840155,1.5985769832824062,1.8796320898704124,19.099055418927062,0.5599994659423828,-0.6494184788422412,-0.24699997901916504,-1.4336114037624483,0.9396114457241183,-0.8403056913908067,0.3463057333524766,-0.98560022354126,82.78688588663941,35.69225620469339,0.5933057123716413,6,-0.07500028610229492,0.8849997520446777,2.509999990463257,2.1550002098083496,-1.1500005722045898,4,-0.06536860407348921,-1.0727290382094479,14.0600004196167,-2.185182045521977,14.239999771118164,-1.044445480535499,13.880000114440918,-0.06536860407348921
9919,2012-06-11,13.880000114440918,14.5,13.84000015258789,14.460000038146973,2794900.0,-0.03477051432690059,1.0,-1.4871779823692672,41.07980600555369,36.63380168661348,0.4072121242539204,0.7775233009108469,2.0496446513178643,2.3736126682724503,20.097995500040387,0.6599998474121094,-0.6329548768460267,-0.655499982833863,-1.7705545532000144,0.4595545875322884,-1.2130272680169387,-0.09797269765078731,-0.4616882183074953,37.16814458038756,-12.21561667929268,0.5575272851830761,6,0.26999998092651367,1.059999942779541,3.009999990463257,2.6550002098083496,-0.25,0,-0.05187321765795316,1.6046526069724787,14.380000114440918,-1.0727290382094479,14.0600004196167,-2.185182045521977,14.239999771118164,-0.05187321765795316
9920,2012-06-12,14.100000381469727,14.109999656677244,13.779999732971193,13.949999809265135,2620700.0,0.01585016319992083,2.882372080759841,-0.25862171023424524,44.46952654250958,37.555946976512814,0.027014625054736285,0.46312982267489566,1.7774239200970996,2.1432226519651643,20.95015011383481,0.32999992370605113,-0.6091455387548574,-0.36049971580505336,-1.3709603661667007,0.649960934556594,-0.865730040985877,0.1447306093757703,-0.6582547202072142,39.50623243503525,-12.355963468636737,0.5052303251808237,6,-0.04000043869018555,0.6549992561340332,2.802499771118164,2.434999942779541,-0.28000068664550604,1,-0.06028371336690175,1.0,13.880000114440918,1.6046526069724787,14.380000114440918,-1.0727290382094479,14.0600004196167,-0.06028371336690175
9921,2012-06-13,14.020000457763672,14.15999984741211,13.920000076293945,14.050000190734865,4753000.0,-0.0056737533008290875,-1.0869500317199687,-0.1999974568782003,38.19951801145617,38.07576775575531,-0.010050189355228056,0.4562602322820801,1.799006136483511,2.211942832123693,21.909802682735464,0.23999977111816406,-0.6006523700285893,-0.37049965858459544,-1.2910596396764014,0.5500603225072105,-0.8307796491304984,0.08978033196130752,-0.5552897066746514,29.62970376065362,-17.543592394822234,0.46027999054590274,6,-0.04000043869018555,0.6999993324279803,2.8824996948242188,2.5149998664855957,-0.3800001144409162,2,-0.06918689267885603,2.882372080759841,14.100000381469727,1.0,13.880000114440918,1.6046526069724787,14.380000114440918,-0.06918689267885603
9922,2012-06-14,14.130000114440918,14.220000267028807,13.800000190734865,14.039999961853027,3789100.0,0.007845909635212145,2.111106401616313,-3.000031789426659,42.105259383954895,39.91175241931137,-0.19021892389900863,0.2910895792893484,1.6422682028035087,2.091827230464279,22.410394233153813,0.42000007629394176,-0.6567819391729213,-0.2159999847412113,-1.0934700639837267,0.6614700945013041,-0.6547350243624699,0.2227350548800473,-0.6427835753219195,48.61114606443909,3.333032260972878,0.4387350396212579,6,-0.15000009536743164,0.5899996757507342,2.5300002098083496,2.4050002098083496,-0.75,3,-0.06510970055504117,-1.0869500317199687,14.020000457763672,2.882372080759841,14.100000381469727,1.0,13.880000114440918,-0.06510970055504117
9923,2012-06-15,14.460000038146973,14.489999771118164,14.100000381469727,14.229999542236328,2879300.0,0.023354559167256816,1.6896513168928629,2.555556732929259,46.15384615384615,42.136816554315146,-0.43244242329141613,-0.05180506283571518,1.2841975619757644,1.7503341846906935,22.104647608177217,0.3899993896484375,-0.6689439878441767,0.1204999446868893,-0.7512671926626187,0.9922670820363972,-0.3153836239878647,0.5563835133616433,-0.9507278267585964,94.44445180303983,49.267095231598404,0.43588356867475375,6,-0.434999942779541,0.2599997520446795,2.082500457763672,2.075000286102295,-1.2300004959106445,4,-0.09405253479179987,2.111106401616313,14.130000114440918,-1.0869500317199687,14.020000457763672,2.882372080759841,14.100000381469727,-0.09405253479179987
9924,2012-06-18,14.479999542236328,14.5600004196167,14.260000228881836,14.31999969482422,1965000.0,0.0013830915654629017,-1.1428678474114442,0.6956500105733152,41.666652618427236,43.19134139601712,-0.34969297312515124,-0.06240259308116691,1.2277214990965213,1.7215555907302402,21.29368813478603,0.3000001907348633,-0.6439370135875677,0.13249945640563965,-0.7414480375456769,1.0064469503569562,-0.3044742905700186,0.5694732033812979,-0.9491127720239607,89.7434862878871,47.77775788677991,0.43697374697565783,6,-0.2949995994567871,0.24000024795532404,2.0425004959106445,2.0550007820129395,-1.0299997329711932,0,-0.08632596957989591,1.6896513168928629,14.460000038146973,2.111106401616313,14.130000114440918,-1.0869500317199687,14.020000457763672,-0.08632596957989591
9925,2012-06-19,14.75,14.890000343322756,14.529999732971193,14.600000381469727,2683600.0,0.0186464410427718,-1.4827549919760374,0.93749850988247,49.87012684616558,44.18937283363507,-0.5401034422686539,-0.3412349070144032,0.9345907419205091,1.4397861429252785,20.350671315287748,0.41000080108642756,-0.4869215957559021,0.39699993133544886,-0.48603548422932796,1.2800353469002257,-0.04451777644693955,0.8385176391178373,-1.1979309621401217,87.15593360327838,42.70212268448754,0.4415177077823884,6,-0.41499996185302557,-0.1700000762939453,1.7725000381469727,1.7850003242492676,0.10000038146972656,1,-0.07593219563112419,-1.1428678474114442,14.479999542236328,1.6896513168928629,14.460000038146973,2.111106401616313,14.130000114440918,-0.07593219563112419
9926,2012-06-20,14.81999969482422,14.989999771118164,14.649999618530273,14.760000228881836,2800000.0,0.00474574202198097,-1.4285665628980728,0.3999974568620339,55.12465534954832,45.489410039676834,-0.5801913672514072,-0.4143648265811066,0.8550147963177022,1.349682746830494,19.345985239737157,0.3400001525878906,-0.3207576740098226,0.45549964904785334,-0.4463224201110805,1.3573217182067872,0.004588614468385543,0.9064106836273211,-1.2144134047458266,85.71427426561054,37.66122408764221,0.4509110345794671,6,-0.4349999427795428,-0.23999977111816584,1.6300005912780744,1.715000629425047,0.1500005722045863,2,-0.06747638465534134,-1.4827549919760374,14.75,-1.1428678474114442,14.479999542236328,1.6896513168928629,14.460000038146973,-0.06747638465534134
9927,2012-06-21,14.100000381469727,14.960000038146973,14.050000190734865,14.859999656677244,3455900.0,-0.04858295061948947,-1.1162795597571502,-12.666767333184579,57.02007390572609,46.18771831302086,0.16324566220161074,0.24826808530504962,1.5426892599199142,2.0522130552511335,19.27716946180761,0.9099998474121076,-0.21350448528101218,-0.2199996948242191,-1.0786644699675936,0.6386650803191554,-0.6493320823959063,0.20933269274746813,-0.41134928252894554,5.319171601595095,-46.09491479285216,0.42933238757168735,6,0.28499937057495117,0.3599996566772461,2.3474998474121094,2.434999942779541,0.5299997329711914,3,-0.03262411529800413,-1.4285665628980728,14.81999969482422,-1.4827549919760374,14.75,-1.1428678474114442,14.479999542236328,-0.03262411529800413
9928,2012-06-22,14.3100004196167,14.380000114440918,14.100000381469727,14.15999984741211,2265300.0,0.01489361932379496,-1.0740759055507478,-0.1973693621794997,59.78261911802167,48.26580865885064,-0.06451219371948724,0.0029793811924037072,1.2805387128379948,1.8283425447183177,19.204634793728832,0.2799997329711914,-0.1710528543795533,0.012500333786011453,-0.8208283811350032,0.8458290487070261,-0.404164023674495,0.4291646912465179,-0.5432684003452746,27.65961116448745,-27.581400345953377,0.416664357460507,6,0.07499933242797852,-0.005000591278076172,1.8249998092651367,2.1999998092651367,0.39999961853027344,4,-0.06498953724004797,-1.1162795597571502,14.100000381469727,-1.4285665628980728,14.81999969482422,-1.4827549919760374,14.75,-0.06498953724004797
9929,2012-06-25,13.68000030517578,14.09000015258789,13.600000381469727,14.06999969482422,2422700.0,-0.04402516393900946,1.2790670853959298,-2.5999860128300734,47.512438696141366,48.60391000925417,0.5969054522005148,0.5750399105519666,1.865789005409301,2.4379535345657626,19.403540572739498,0.7100000381469727,-0.1442925420208887,-0.5619997978210467,-1.405016865528328,0.28101726988623454,-0.9835083316746864,-0.14049126396740697,1.3099994659423846,5.75539272188362,-50.17585370000067,0.4215085338536404,6,0.6149997711181658,0.6249995231628436,2.152499675750734,2.619999885559084,0.8099994659423846,0,-0.03289479187871036,-1.0740759055507478,14.3100004196167,-1.1162795597571502,14.100000381469727,-1.4285665628980728,14.81999969482422,-0.03289479187871036
9930,2012-06-26,13.699999809265135,13.850000381469727,13.510000228881836,13.739999771118164,2239000.0,0.0014619520207019843,1.6153738936511255,0.10256416526468534,42.66303890086885,49.09985677474447,0.5746270661123187,0.46549388459932395,1.8003494310484403,2.393322745281276,20.29099186009557,0.3400001525878906,-0.17885794890211137,-0.47000026702881037,-1.2321853872406052,0.2921848531829845,-0.8510928271347087,-0.08890770692291206,1.26219997406006,12.837813456090895,-40.45080343903231,0.38109256010589765,6,0.5500001907348651,0.6050000190734881,1.9500002861022967,2.435000419616701,0.6599998474121094,1,-0.01824817543653745,1.2790670853959298,13.68000030517578,-1.0740759055507478,14.3100004196167,-1.1162795597571502,14.100000381469727,-0.01824817543653745
9931,2012-06-27,13.859999656677244,13.93000030517578,13.6899995803833,13.770000457763672,2116400.0,0.011678821141581697,1.0869583245222476,-2.24998211858937,47.26774760239365,49.67346657679321,0.4353231903630306,0.2472897978206472,1.5784234043380412,2.205380155128543,20.602889908942952,0.2400007247924787,-0.12132511563729054,-0.2650003910064722,-0.9856578797812183,0.4556570977682739,-0.6253291353938462,0.09532835338090173,1.0441121444702155,24.137894747226824,-27.55013617675653,0.3603287443873731,6,0.3900003433227557,0.44500017166137873,1.7900004386901873,2.2750005722045916,0.9400005340576207,2,0.07142862549174267,1.6153738936511255,13.699999809265135,1.2790670853959298,13.68000030517578,-1.0740759055507478,14.3100004196167,0.07142862549174267
9932,2012-06-28,13.4399995803833,13.779999732971193,13.18000030517578,13.6899995803833,3524400.0,-0.030303036558273155,1.7906930324160257,-2.7778025028875946,37.49998731815503,48.71192670616087,0.8349584674806891,0.6195059136007224,1.933241497901843,2.6003000366282016,20.414786971516435,0.6799993515014648,-0.10537476315476724,-0.6345004558563225,-1.3994559136116358,0.13045500189899073,-1.0169781847339792,-0.2520227269786659,1.4083477578735337,21.66660971110828,-25.009972324761684,0.3824777288776566,6,0.6450004577636719,0.7700004577636719,2.210000514984131,2.695000648498535,1.4200000762939435,3,0.11383934035821386,1.0869583245222476,13.859999656677244,1.6153738936511255,13.699999809265135,1.2790670853959298,13.68000030517578,0.11383934035821386
9933,2012-06-29,14.0600004196167,14.170000076293945,13.6899995803833,13.779999732971193,3009500.0,0.04613101626419214,-1.0869541781210998,-1.1200027465820241,52.31959206326499,49.89558664447617,0.1701430838401219,0.036835125926039325,1.2593996776234206,1.9598470288229954,19.144502718484304,0.7300004959106445,-0.0371058241504052,-0.03699965476989675,-0.7702432992912449,0.6962439897514514,-0.40362147703057083,0.32962216749077733,0.6882460966552717,88.88892099914267,39.3155218954368,0.3666218222606741,6,0.024999618530273438,0.14999961853027344,1.5899996757507324,2.0749998092651367,1.2899999618530273,4,0.04054051762537281,1.7906930324160257,13.4399995803833,1.0869583245222476,13.859999656677244,1.6153738936511255,13.699999809265135,0.04054051762537281
9934,2012-07-02,14.010000228881836,14.149999618530273,13.789999961853027,14.100000381469727,2740600.0,-0.003556201226360023,2.789497460196358,-0.3214283281449057,48.78705963884782,49.77524584366308,0.16367485544165383,0.1263942970525207,1.2625720497874937,1.9860225762185486,17.650898277618953,0.3599996566772461,0.003461812854801849,-0.10799984931945872,-0.8031741477672849,0.5871744491283675,-0.4555869985433727,0.23958729990445526,0.6441515147243635,83.83839551483977,31.628719909979303,0.34758714922391315,7,0.07499980926513672,0.19999980926513672,1.5699999332427979,2.125,1.359999656677246,0,0.049964296775818484,-1.0869541781210998,14.0600004196167,1.7906930324160257,13.4399995803833,1.0869583245222476,13.859999656677244,0.049964296775818484
9935,2012-07-03,14.350000381469727,14.350000381469727,13.920000076293945,14.020000457763672,1260800.0,0.02426839022364713,1.6060630581163482,-3.6666596024244478,54.15617104259922,49.667636476224295,-0.26712304656024344,-0.18613232529007284,0.8838874843869124,1.623932992107326,16.164937499116228,0.43000030517578125,0.009269905596459793,0.20850028991699254,-0.4845714152246572,0.9015719950586423,-0.13803556265383143,0.5550361424878165,0.2157022758306475,100.0,43.077928090180635,0.3465358525708245,7,-0.2800002098083496,-0.1400003433227539,1.2299997806549072,1.7849998474121094,1.1399993896484375,1,0.009756054768417899,2.789497460196358,14.010000228881836,-1.0869541781210998,14.0600004196167,1.7906930324160257,13.4399995803833,0.009756054768417899
9936,2012-07-05,14.390000343322756,14.449999809265135,14.15999984741211,14.329999923706055,2612000.0,0.0027874537135679223,2.2222334073317067,0.18181949541947767,53.33333659375867,49.2579989971168,-0.41854765363259006,-0.2259004645557301,0.8084164534897802,1.566322752892189,15.621496862476663,0.28999996185302557,0.03411401298288652,0.24100022315979253,-0.45976327398118144,0.9417637203007665,-0.10938152541069535,0.5913819717302804,0.09256017285014195,95.27563075818668,35.76136380616566,0.3503817485704871,7,-0.5750002861022985,-0.305000305175783,1.129999876022337,1.7449998855590803,1.199999809265135,3,-0.0020848287650967467,1.6060630581163482,14.350000381469727,2.789497460196358,14.010000228881836,-1.0869541781210998,14.0600004196167,-0.0020848287650967467
9937,2012-07-06,13.670000076293945,14.210000038146973,13.510000228881836,14.1899995803833,3572800.0,-0.05003476371443627,1.499997445517138,-8.666597790669694,40.79254115527087,47.14799033458894,0.26154704143619334,0.48842570459192736,1.45805753657838,2.2646665434004145,15.763766095707865,0.8800001144409197,-0.02295440404550142,-0.45950002670288015,-1.1916914176778182,0.27269136427205787,-0.8255957221903483,-0.09340433121541203,0.7799997329711896,17.02126796129707,-36.50174449936503,0.36609569548746884,7,0.1449999809265119,0.41499996185302734,1.7725000381469727,2.4650001525878906,1.8500003814697266,4,0.0826627730895575,2.2222334073317067,14.390000343322756,1.6060630581163482,14.350000381469727,2.789497460196358,14.010000228881836,0.0826627730895575
9938,2012-07-09,13.4399995803833,13.6899995803833,13.1899995803833,13.600000381469727,3506300.0,-0.016825200777394578,1.9411834004179347,0.30769414168312675,38.44444731724055,46.14043573693329,0.39689779557976834,0.6792167328816117,1.6016475108737485,2.466343777581816,15.801308132506126,0.5,-0.12368664225819614,-0.6425004959106442,-1.4258772314646215,0.14087623964333318,-1.034188863687632,-0.2508121281336564,1.0100002288818342,19.841266237059198,-27.898004772900766,0.39168836777698834,7,0.3750004768371564,0.6450004577636719,1.9375004768371582,2.630000591278076,1.8400001525878924,0,0.10565477088009301,1.499997445517138,13.670000076293945,2.2222334073317067,14.390000343322756,1.6060630581163482,14.350000381469727,0.10565477088009301
9939,2012-07-10,13.15999984741211,13.6899995803833,12.989999771118164,13.359999656677244,2743200.0,-0.020833314115565327,-1.592592069314467,1.2499925494566952,32.37250474616832,44.99704305307768,0.66534671455811,0.9512829180234128,1.7840763423652533,2.7161045206889796,16.137968563140575,0.6999998092651367,-0.1930956137828943,-0.8865002155303952,-1.7689675926038593,-0.004032838456931032,-1.3277339040671272,-0.4452665269936631,1.2137999916076634,11.64384053782006,-29.82438689818712,0.4412336885367321,7,0.559999942779541,0.8299999237060547,1.9075002670288086,2.6000003814697266,2.27000045776367,1,0.16641341637160245,1.9411834004179347,13.4399995803833,1.499997445517138,13.670000076293945,2.2222334073317067,14.390000343322756,0.16641341637160245
9940,2012-07-11,13.25,13.390000343322756,13.06999969482422,13.199999809265135,3066300.0,0.006838917449196513,-1.0645175183582294,-0.2500011920940435,32.67108767276133,43.375191949785204,0.5641250270831346,0.8372648036869137,1.6013422329464575,2.588098158175079,16.40155780229341,0.32000064849853516,-0.29770065769504583,-0.7540000438690182,-1.7048424652434893,0.19684237750545286,-1.2294212545562537,-0.27857883318178267,1.0130958335876432,17.808234389625614,-17.316994952491545,0.47542121068723575,7,0.4699997901916504,0.7399997711181641,1.630000114440918,2.440000057220459,2.6400003433227557,2,0.1599999913629495,-1.592592069314467,13.15999984741211,1.9411834004179347,13.4399995803833,1.499997445517138,13.670000076293945,0.1599999913629495
9941,2012-07-12,13.050000190734865,13.199999809265135,12.949999809265135,13.109999656677244,2659600.0,-0.015094325227557381,1.0833353201567515,-1.1999847412690312,36.907732156009686,43.309385820657944,0.712019800236817,1.0127951425186108,1.7043720968201619,2.7531733791234405,16.845402463384257,0.30000019073486506,-0.308199232217893,-0.9054998397827134,-1.9474914454149914,0.13649176584956457,-1.4264956425988515,-0.3845040369665753,1.1112479578552197,7.936536770193564,-29.680075781001065,0.5209958028161389,7,0.6499996185302699,0.9199995994567853,1.809999465942381,2.639999866485594,2.8899993896484357,3,0.18697314518934882,-1.0645175183582294,13.25,-1.592592069314467,13.15999984741211,1.9411834004179347,13.4399995803833,0.18697314518934882
9942,2012-07-13,13.210000038146973,13.329999923706055,13.079999923706055,13.109999656677244,3299400.0,0.012260524526712446,-2.125002980235081,-1.6666878596180195,36.11110977318451,41.50844334398233,0.5765990706750816,0.8225076376415341,1.4520978818787889,2.566329322319138,17.004621273029787,0.27999973297118963,-0.2962805026883153,-0.6994999885559086,-1.7891929300287863,0.3901929529169692,-1.2443464592923466,-0.15465351781947057,0.8301232765106175,35.135176932415554,-3.5863953976321383,0.5448464707364388,7,0.4899997711181623,0.7599997520446777,1.6499996185302734,2.4800000190734863,2.4899997711181623,4,0.18016654864255188,1.0833353201567515,13.050000190734865,-1.0645175183582294,13.25,-1.592592069314467,13.15999984741211,0.18016654864255188
9943,2012-07-16,13.100000381469727,13.25,13.0,13.140000343322756,1695700.0,-0.008326998967418286,-1.0833270417509409,-0.39999809265865377,41.569769859571494,40.706522257396074,0.5991042080407656,0.8700008222138926,1.4830838149775403,2.6535224372826782,17.831400848355777,0.25,-0.3219978884797232,-0.741499662399292,-1.85600264971837,0.37300332491978594,-1.298751156058831,-0.18424816873975303,0.831110582648618,20.27035386483099,-21.686759273977213,0.557251493659539,7,0.5999994277954084,0.8699994087219238,1.6874995231628418,2.5899996757507324,2.689999580383301,0,0.18473282487205833,-2.125002980235081,13.210000038146973,1.0833353201567515,13.050000190734865,-1.0645175183582294,13.25,0.18473282487205833
9944,2012-07-17,13.229999542236328,13.300000190734865,12.979999542236328,13.18000030517578,2155000.0,0.00992359976954571,2.368418410881851,-1.2499821185895033,43.380278284837004,39.509200839866935,0.3875850637991842,0.6762235634755012,1.287492369744502,2.4956526289205883,18.812842836649022,0.32000064849853693,-0.26763772236521177,-0.5490005016326904,-1.6528866104235682,0.5548856071581874,-1.1009435560281293,0.0029425527627484627,0.6030003063966962,63.63622570842733,17.25233249244586,0.5519430543954388,7,0.4700002670288068,0.7400002479553223,1.5550003051757812,2.460000514984131,2.470000267028807,1,0.15495088901479614,-1.0833270417509409,13.100000381469727,-2.125002980235081,13.210000038146973,1.0833353201567515,13.050000190734865,0.15495088901479614
9945,2012-07-18,13.630000114440918,13.81999969482422,13.170000076293945,13.18000030517578,2582300.0,0.030234360245259273,-1.7659542520661315,9.000133516441311,46.965705980517896,38.80168632728462,-0.14001183092186764,0.19817367273227227,0.8284189267738462,2.0730178865416207,20.11050667900124,0.6499996185302752,-0.3203956923574278,-0.09299993515014648,-1.098754079806394,0.912754209506101,-0.5958770074782702,0.40987713717797725,-0.680000305175783,78.16096489929953,27.76666660244738,0.5028770723281241,7,-0.05000019073486328,0.3399996757507324,0.9149999618530273,2.059999942779541,1.920000076293947,2,0.13206164164501888,2.368418410881851,13.229999542236328,-1.0833270417509409,13.100000381469727,-2.125002980235081,13.210000038146973,0.13206164164501888
9946,2012-07-19,13.81999969482422,13.989999771118164,13.65999984741211,13.739999771118164,3861700.0,0.013939807688042372,-1.7500019868233874,0.17777768358768517,55.33707962992085,40.41774615780129,-0.468652788573678,-0.07439913536454945,0.5871063281262874,1.8588640910366028,21.38073179242307,0.3599996566772461,-0.35231564532958437,0.14699964523315678,-0.7188218213675945,1.012821111833908,-0.285911088067218,0.5799103785335316,-0.8525998878479033,83.16831309215154,27.93640563375228,0.43291073330037555,7,-0.34999990463257014,0.15000009536742986,0.5875000953674299,1.8700003623962385,1.9200000762939435,3,0.14978297353174175,-1.7659542520661315,13.630000114440918,2.368418410881851,13.229999542236328,-1.0833270417509409,13.100000381469727,0.14978297353174175
9947,2012-07-20,13.640000343322756,13.779999732971193,13.5,13.6899995803833,2303100.0,-0.013024555389019032,1.434785132602436,-0.6249910592947211,43.26922724232754,40.95383281614429,-0.32783139076972034,0.07312009559043275,0.7174787657609745,2.0092658592835377,21.885026798498533,0.3199996948242205,-0.4463260914190137,-0.009999704360959427,-0.8521775893786767,0.8321781806567579,-0.43108864686981896,0.4110892381479001,-0.6316965377807637,65.34659916038927,13.77838185919844,0.42108894250885903,7,-0.1700005531311053,0.3299994468688947,0.7099995613098127,2.0499997138977033,1.9600000381469709,4,0.16862164070153218,-1.7500019868233874,13.81999969482422,-1.7659542520661315,13.630000114440918,2.368418410881851,13.229999542236328,0.16862164070153218
9948,2012-07-23,13.380000114440918,13.449999809265135,13.09000015258789,13.350000381469727,2334900.0,-0.01906159987811995,3.2353119372591936,-0.6000038147554955,40.5405358963983,41.8613918328365,-0.08631395803191033,0.27391861719153887,0.9254195581456433,2.2437639941803234,22.646971150591167,0.5500001907348651,-0.5553863882175509,-0.22349991798400914,-1.0133108876642822,0.566311051696264,-0.6184054028241448,0.1714055668561265,-0.33242847027587885,39.604008075070205,-7.556641148369259,0.3949054848401365,7,0.08999967575073242,0.5899996757507324,0.9699997901916504,2.309999942779541,2.319999694824217,0,0.17339309977436113,1.434785132602436,13.640000343322756,-1.7500019868233874,13.81999969482422,-1.7659542520661315,13.630000114440918,0.17339309977436113
9949,2012-07-24,13.229999542236328,13.43000030517578,13.100000381469727,13.359999656677244,2512300.0,-0.01121080500161542,1.444431100922959,-4.333375719235723,32.16558826530863,41.80522523200843,0.08343429281499404,0.4094715111947096,1.0176429034748224,2.3687280450583934,22.661134748925697,0.3299999237060529,-0.5560038862136878,-0.35100045204162633,-1.1571063334620195,0.45510542937876686,-0.7540533927518229,0.05205248866857026,-0.14473077299316373,15.555494331993245,-23.891857850088506,0.40305294071019626,7,0.24000024795532227,0.7400002479553223,1.142500400543213,2.460000514984131,2.390000343322754,1,0.1934996604832815,3.2353119372591936,13.380000114440918,1.434785132602436,13.640000343322756,-1.7500019868233874,13.81999969482422,0.1934996604832815
9950,2012-07-25,13.449999809265135,13.65999984741211,13.25,13.31999969482422,2935100.0,0.01662889453068117,-2.037041484908959,-0.9999999999999863,35.8433641496556,41.68696212019131,-0.11757699797637322,0.17895676418076256,0.744776750890507,2.128069458427275,22.358298469840342,0.43000030517578125,-0.519458195600528,-0.11850018501281845,-0.9245897555607314,0.6875893855350945,-0.5215449702867758,0.2845446002611389,-0.3599996566772443,39.99997880722823,7.299980083964996,0.40304478527395665,7,0.03499984741211115,0.5199999809265154,1.0025000572204608,2.240000247955324,2.0,2,0.1672862477254513,1.444431100922959,13.229999542236328,3.2353119372591936,13.380000114440918,1.434785132602436,13.640000343322756,0.1672862477254513
9951,2012-07-26,14.850000381469727,15.020000457763672,13.859999656677244,13.890000343322756,8570700.0,0.10408926335004032,-1.2745082272995396,7.384609177273416,64.75000381469727,44.869061458137175,-1.380578797682789,-1.204845656336932,-0.6871087223060321,0.7281154963325775,22.235295805161687,1.570000648498537,-0.38870076014377375,1.2320003509521484,0.24848110625956998,2.215519595644727,0.7402407286058583,1.7237599732984386,-1.75,91.19170728429175,54.17414859696176,0.4917596223462893,7,-0.8500003814697266,-0.8650002479553223,-0.3925004005432129,0.8399996757507324,0.7699995040893555,3,0.04713803308305753,-2.037041484908959,13.449999809265135,1.444431100922959,13.229999542236328,3.2353119372591936,13.380000114440918,0.04713803308305753
9952,2012-07-27,14.970000267028807,15.119999885559082,14.739999771118164,14.949999809265135,3825700.0,0.008080800166767599,1.3750029802350545,0.02083380934263037,69.66582168003607,47.990844993744346,-1.3685898338507343,-1.2694288865141186,-0.8253613411478966,0.6115749040598732,21.430089216458708,0.38000011444091797,-0.25280853706960826,1.2755002021789537,0.1262305602846414,2.424769844073266,0.7008653812317984,1.850135023126109,-1.7547998809814427,92.61085525805811,51.21386075345089,0.5746348209471558,7,-0.9200005531311017,-0.9350004196166974,-0.4875004291534406,0.7199997901916522,0.6099996566772479,4,0.051436171700361966,-1.2745082272995396,14.850000381469727,-2.037041484908959,13.449999809265135,1.444431100922959,13.229999542236328,0.051436171700361966
9953,2012-07-30,14.630000114440918,15.039999961853027,14.56999969482422,14.949999809265135,4165600.0,-0.022712100636145927,-1.1363622570842835,-15.999618539004299,68.60759921533123,50.793880652688145,-0.8814270439100103,-0.9323377124242462,-0.4940787692305051,0.9435121049651674,21.349178081676776,0.4700002670288068,-0.13165362961423632,0.9070000648498535,-0.3068865354464201,2.120886665146127,0.3000567647017167,1.5139433649979903,-1.262415768432616,75.74257963300526,29.31869991458123,0.6069433001481366,7,-0.5250000953674316,-0.5950002670288086,-0.20750021934509277,1.059999942779541,0.8000001907348615,0,0.06630213666719964,1.3750029802350545,14.970000267028807,-1.2745082272995396,14.850000381469727,-2.037041484908959,13.449999809265135,0.06630213666719964
9954,2012-07-31,14.710000038146973,14.84000015258789,14.510000228881836,14.640000343322756,3490300.0,0.005468210736860435,1.0,-0.21874925494122544,68.52792123907966,53.1896823480839,-0.8151308259824379,-1.0089351596682974,-0.5733421516787658,0.8532778271929811,21.22469178634993,0.3299999237060547,-0.006706561780402964,0.951999998092651,-0.33489942628053804,2.23889942246584,0.3085502859060565,1.5954497102792455,-1.2022224489746076,78.07487312815906,26.873362361292394,0.6434497121865947,7,-0.6050000190734863,-0.6750001907348633,-0.36500024795532227,0.9800000190734863,1.25,1,0.06730113994227249,-1.1363622570842835,14.630000114440918,1.3750029802350545,14.970000267028807,-1.2745082272995396,14.850000381469727,0.06730113994227249
9955,2012-08-01,14.489999771118164,14.899999618530273,14.390000343322756,14.84000015258789,2945200.0,-0.014955830486627408,1.1702128523020032,-5.00002724795653,68.18181270848078,54.616874912368345,-0.5144059103841432,-0.8199478700151133,-0.3654627354890252,1.0567107405750136,21.4520214462872,0.5099992752075178,0.0996874792666862,0.7249997615814205,-0.5768937841299735,2.0268933072928146,0.07405298872572352,1.3759465344371176,-0.8532443982348621,50.000000000000064,-6.398533074587071,0.6509467728556967,8,-0.38499975204467773,-0.4549999237060547,-0.18999981880187988,1.200000286102295,1.7900009155273438,2,0.07798482624501224,1.0,14.710000038146973,-1.1363622570842835,14.630000114440918,1.3750029802350545,14.970000267028807,0.07798482624501224
9956,2012-08-02,14.359999656677244,14.609999656677244,14.039999961853027,14.300000190734865,3072500.0,-0.008971712663518372,1.0357151372100297,-0.17142685870920668,64.63103726755097,56.99040935961539,-0.3349779012221088,-0.7297238955853356,-0.24773208805838998,1.1708160525075453,21.685694897590917,0.569999694824217,0.19658621444688862,0.5964996814727765,-0.7024275262067743,1.8954268891523274,-0.05296392236699887,1.245963285312552,-0.6045847227798795,29.629603465723186,-28.241696729685074,0.649463603839775,8,-0.254999637603758,-0.32499980926513494,-0.0824997425079328,1.3300004005432147,1.6600008010864276,3,0.07590530491977088,1.1702128523020032,14.489999771118164,1.0,14.710000038146973,-1.1363622570842835,14.630000114440918,0.07590530491977088
9957,2012-08-03,14.800000190734865,14.920000076293945,14.479999542236328,14.789999961853027,3334400.0,0.030640706446885213,2.5200042724609375,0.16667196490451225,69.95304386564837,60.25846580064318,-0.6628321345905981,-1.1391308704326732,-0.7080373704506773,0.7088553610759245,21.117731176063106,0.560000419616701,0.2677704923233719,0.9800002098083507,-0.3977173484668999,2.3577177680836012,0.2911414306707254,1.668858988945976,-0.9354184607045628,76.00002288818376,12.820053505622226,0.6888587791376256,8,-0.6900000572204608,-0.7650003433227557,-0.5225002765655535,0.8899998664855939,1.0900001525878906,4,0.055405384071383734,1.0357151372100297,14.359999656677244,1.1702128523020032,14.489999771118164,1.0,14.710000038146973,0.055405384071383734
9958,2012-08-06,14.859999656677244,15.020000457763672,14.850000381469727,14.890000343322756,2076500.0,0.004054017916833574,-5.800106813153277,-2.9999999999998224,69.45106844488546,64.40129693170726,-0.5484961206283767,-1.1460515719827598,-0.7806483185210329,0.629576429231232,20.15875067454243,0.22000026702880682,0.29448514195053477,0.9689996719360341,-0.4712035991424255,2.4092029430144937,0.2488980363968043,1.6891013074752639,-0.8949844742046391,83.67339590601429,19.702193490659695,0.7201016355392295,8,-0.6749997138977033,-0.8249998092651349,-0.7124996185302717,0.7350006103515643,0.9900007247924822,0,0.04845223981585245,2.5200042724609375,14.800000190734865,1.0357151372100297,14.359999656677244,1.1702128523020032,14.489999771118164,0.04845223981585245
9959,2012-08-07,15.350000381469727,15.4399995803833,14.970000267028807,14.970000267028807,2767400.0,0.03297447753118243,-1.4736798516283847,-12.666380570918516,70.09345336255852,68.20686239980759,-0.789135853463744,-1.5426637763551234,-1.2787938246745778,0.11720165661554205,19.123426019487564,0.5799999237060565,0.4038267718744848,1.349500370025634,-0.1865161310191521,2.88551687107042,0.5814921195032401,2.117508620548028,-1.2925864227502029,93.57148404025597,30.09828818580891,0.7680082505223932,8,-0.7000007629394531,-1.1550006866455078,-1.202500343322754,0.24499988555908203,0.8500003814697266,1,0.005211721284556381,-5.800106813153277,14.859999656677244,2.5200042724609375,14.800000190734865,1.0357151372100297,14.359999656677244,0.005211721284556381
9960,2012-08-08,15.369999885559082,15.59000015258789,15.260000228881836,15.270000457763672,2325400.0,0.0013028992568298037,-4.500003973646774,0.26315630968305276,68.85644283327943,68.66313340187229,-0.5678582665601422,-1.471119827831819,-1.3181569265704667,0.07136416847773575,18.1059058792341,0.3299999237060547,0.5592619339206326,1.2634998798370365,-0.3453216206358558,2.872321380309929,0.45908912960059034,2.0679106300734826,-1.1743273646731804,85.80643613182362,23.79906400383581,0.8044107502364458,8,-0.554999828338623,-1.0999999046325684,-1.2224998474121094,0.22500038146972656,1.0600004196166957,2,0.03838647735724621,-1.4736798516283847,15.350000381469727,-5.800106813153277,14.859999656677244,2.5200042724609375,14.800000190734865,0.03838647735724621
9961,2012-08-09,15.489999771118164,15.59000015258789,15.34000015258789,15.350000381469727,2132000.0,0.007807409658592723,-2.125002980235081,1.4000019073595469,72.83948727669608,69.01576291261227,-0.6565727380663784,-1.474549318045792,-1.4442748225146076,-0.07387857527969643,16.881244138050345,0.25,0.7768529849381363,1.2614997863769535,-0.3797228830787276,2.9027224558326346,0.44088845164911206,2.082111121104795,-1.1270079344280237,90.99096157811533,28.19124854373478,0.8206113347278408,8,-0.6749997138977051,-1.2199997901916504,-1.3499996662139893,0.10500049591064453,0.18000030517578125,3,0.051000705435795934,-4.500003973646774,15.369999885559082,-1.4736798516283847,15.350000381469727,-5.800106813153277,14.859999656677244,0.051000705435795934
9962,2012-08-10,15.59000015258789,15.609999656677244,15.359999656677244,15.470000267028807,1766200.0,0.006455802643469566,2.1250216068331933,0.8571457765667702,78.40615372093349,70.10449119101253,-0.7368667491602245,-1.462064693645317,-1.5393635722523733,-0.19544347102175763,15.926763481632753,0.25,0.9890703750267864,1.2425001621246334,-0.43256633016684276,2.9175666544161114,0.40496691597889445,2.0800334082703724,-1.0797673179900205,97.36848379442299,30.32787449379211,0.837533246145739,8,-0.7650003433227539,-1.310000419616701,-1.6400001049041748,0.005000114440917969,-0.4400005340576172,4,0.027581802499495378,-2.125002980235081,15.489999771118164,-4.500003973646774,15.369999885559082,-1.4736798516283847,15.350000381469727,0.027581802499495378
9963,2012-08-13,15.520000457763672,15.56999969482422,15.329999923706055,15.510000228881836,2486200.0,-0.004490038110268935,3.3636836538293724,0.08333532015671939,80.05249462087829,71.3849993445457,-0.5893169742402655,-1.2663976975052975,-1.4380845224171566,-0.14827296305568183,14.786258282220249,0.26000022888183594,0.9739337448378613,1.0515004634857181,-0.5934893065996363,2.6964902335710725,0.2290055784430418,1.8739953485283944,-0.8558002680746899,85.93761175881582,11.8728915096072,0.8224948850426768,8,-0.6950006484985352,-1.2400007247924822,-1.570000410079956,0.07499980926513672,-0.5400009155273438,0,0.02384019810862803,2.1250216068331933,15.59000015258789,-2.125002980235081,15.489999771118164,-4.500003973646774,15.369999885559082,0.02384019810862803
9964,2012-08-14,15.279999732971193,15.720000267028807,15.229999542236328,15.59000015258789,1879700.0,-0.015463963770208644,-1.390242767790053,-30.9993324432575,73.89032700804377,72.01927871116382,-0.2905089933163083,-0.9116840447435433,-1.1683036170287764,0.06934696234698201,13.800291023832381,0.4900007247924787,0.9221784760600684,0.7089997291564956,-0.8649983514680759,2.282997809781069,-0.07799931115579106,1.4959987694687822,-0.48338761790385476,10.20410546454615,-65.35356063343849,0.7869990403122863,8,-0.3999996185302752,-0.9449996948242223,-1.3299996852874774,0.3150005340576154,-0.5799999237060582,1,0.0373037080143781,3.3636836538293724,15.520000457763672,2.1250216068331933,15.59000015258789,-2.125002980235081,15.489999771118164,0.0373037080143781
9965,2012-08-15,15.43000030517578,15.529999732971193,15.229999542236328,15.25,1260500.0,0.009816791546201076,-1.7272593286170226,-0.5806453597654556,61.240300621588204,71.64253019494572,-0.32759860178095046,-0.9696324185767455,-1.295515981959996,-0.10366674821305466,14.020234522623007,0.30000019073486506,0.9037682043810111,0.769000291824339,-0.7841549341728307,2.3221555178215088,-0.00757732117424581,1.545577904822924,-0.4856460857946061,40.816421858182785,-31.41021087175907,0.7765776129985847,8,-0.3300004005432111,-1.0950002670288086,-1.5750005245208722,0.06999969482422053,-0.8299999237060529,2,0.04990281545914077,-1.390242767790053,15.279999732971193,3.3636836538293724,15.520000457763672,2.1250216068331933,15.59000015258789,0.04990281545914077
9966,2012-08-16,15.890000343322756,15.949999809265135,15.449999809265135,15.479999542236328,2768300.0,0.02981205632203876,-1.1276583656466255,2.277778366464662,65.7534152621754,71.17590479455984,-0.612114792747521,-1.3350505380498436,-1.7385183692596087,-0.5899868641458266,14.846427304026545,0.5199995040893555,0.894327680677808,1.1255002975463881,-0.46706784573784965,2.718068440830626,0.32921622590427013,1.9217843691885061,-0.8215427563179603,91.66674393191875,21.109013504458318,0.7962840716421185,8,-0.49000024795532404,-1.4400005340576207,-2.0350005626678485,-0.625,-1.4800004959106463,3,0.03398363437291807,-1.7272593286170226,15.43000030517578,-1.390242767790053,15.279999732971193,3.3636836538293724,15.520000457763672,0.03398363437291807
9967,2012-08-17,15.9399995803833,15.949999809265135,15.729999542236328,15.829999923706055,1844400.0,0.0031465850207834656,2.3846165132231145,0.268291321348073,74.9049226980197,71.78188860046365,-0.5402079010660703,-1.26896522795567,-1.7647857003392033,-0.6672406628918672,15.437643804310245,0.22000026702880682,0.9092460572627576,1.0604995727539066,-0.5223092485498988,2.643308394057712,0.269095162102003,1.8519039834058102,-0.7128643933716443,98.61107983708094,27.523250610199355,0.791404410651903,8,-0.4799995422363299,-1.4749999046325684,-2.1049997806549072,-0.7350001335144078,-1.6199998855590803,4,-0.016938488782749617,-1.1276583656466255,15.890000343322756,-1.7272593286170226,15.43000030517578,-1.390242767790053,15.279999732971193,-0.016938488782749617
9968,2012-08-20,15.699999809265135,15.859999656677244,15.529999732971193,15.850000381469727,2446400.0,-0.015056447768889814,2.882372080759841,-1.363645821593004,67.74192556010398,71.52060773352426,-0.1883281968680901,-0.8919773333382057,-1.5136696659709052,-0.44850351003568,15.214625766625284,0.4099998474121076,0.9541307255690263,0.7044998168945291,-0.7504878262722965,2.1594874600613547,-0.022994004688884573,1.4319936384779428,-0.342748990247852,65.27779065531962,-4.722727255766699,0.727493821583413,8,-0.11000013351440252,-1.2350001335144025,-1.8650000095367414,-0.495000362396242,-1.6499996185302699,0,-0.03503185970806744,2.3846165132231145,15.9399995803833,-1.1276583656466255,15.890000343322756,-1.7272593286170226,15.43000030517578,-0.03503185970806744
9969,2012-08-21,15.789999961853027,15.9399995803833,15.6899995803833,15.729999542236328,3363500.0,0.005732493865049593,-2.571419813216531,-0.4000012715608999,74.43608645162628,72.1405681355628,-0.23395345672098422,-0.8225264221261916,-1.5751595918554457,-0.5591394464053057,15.025635360017574,0.25,0.9410338380878276,0.6664999485015866,-0.5682816177819312,1.901281514785106,0.04910916535982679,1.2838907316433463,-0.3260543245911318,77.77780721215953,5.030595338326066,0.6173907831417594,8,-0.20000028610229492,-1.325000286102295,-1.9550001621246338,-0.7300000190734863,-1.3599996566772479,1,-0.0512983167557679,2.882372080759841,15.699999809265135,2.3846165132231145,15.9399995803833,-1.1276583656466255,15.890000343322756,-0.0512983167557679
9970,2012-08-22,15.699999809265135,15.800000190734865,15.529999732971193,15.720000267028807,2518300.0,-0.005699819683681051,1.9999999999998817,-0.33333863148692683,75.57251380461327,72.44423774977582,-0.1030576847327982,-0.5853292262777678,-1.4641995543369841,-0.4929029888658949,15.213609185143248,0.2700004577636719,0.9301023715056189,0.4639997959136952,-0.5115842704060523,1.439583862233441,-0.023792237246178516,0.951791829073569,0.25,50.0,-27.036332768212944,0.48779203315987324,8,-0.11000013351440252,-1.1799998283386213,-1.8650000095367414,-0.6449999809265119,-1.4799995422363281,2,-0.06369426828972724,-2.571419813216531,15.789999961853027,2.882372080759841,15.699999809265135,2.3846165132231145,15.9399995803833,-0.06369426828972724
9971,2012-08-23,15.550000190734865,15.710000038146973,15.460000038146973,15.619999885559082,2053700.0,-0.009554115946023733,1.0,3.499904634751008,66.09442112785706,71.07626746165622,0.06297001438433902,-0.4007449004462398,-1.2919718808979415,-0.3698563059625446,15.326854944712426,0.25,0.8751077617998178,0.27900018692016815,-0.6884686422913884,1.246469016131723,-0.20473422768560923,0.7627346015259455,0.39159961700439183,18.36738665867439,-56.371063657300965,0.48373441460577776,8,0.039999485015867364,-1.0300002098083514,-1.7750003337860125,-0.8200001716613787,-1.4099998474121094,3,-0.061093234573152966,1.9999999999998817,15.699999809265135,-2.571419813216531,15.789999961853027,2.882372080759841,15.699999809265135,-0.061093234573152966
9972,2012-08-24,15.739999771118164,15.800000190734865,15.31999969482422,15.5,2379300.0,0.01221862238281557,1.6666649006060856,-3.428583106267117,67.88618091046438,69.72445482716577,-0.11567944230487726,-0.5587475641135597,-1.4606234605609458,-0.5802294319220245,15.182992253595943,0.48000049591064453,0.8334209593439788,0.430499792098999,-0.5477581301900756,1.4087577143880754,-0.058629169045538276,0.9196287532435363,0.18233604583740082,67.74196029330096,-5.623949541805487,0.4891289611445378,8,-0.15000009536743164,-1.2199997901916504,-2.0199999809265137,-1.195000171661377,-1.5799999237060547,4,-0.08449809040953826,1.0,15.550000190734865,1.9999999999998817,15.699999809265135,-2.571419813216531,15.789999961853027,-0.08449809040953826
9973,2012-08-27,15.600000381469727,15.800000190734865,15.510000228881836,15.800000190734865,1490100.0,-0.008894497565706927,1.900002384188031,-0.8333333333333407,55.92417425764771,67.72821563267732,0.041193237846776753,-0.36085330713239294,-1.3111012373053672,-0.4538006145100404,15.347779104841491,0.2899999618530291,0.7598619061705794,0.2420003890991218,-0.6894750747624272,1.1734758529606708,-0.2237373428316527,0.7077381210298963,0.28619526815795737,45.16140940784489,-24.589112683909867,0.4657377319307749,8,-0.01000070571899414,-1.080000400543213,-1.8800005912780762,-1.0900006294250488,-1.6300001144409197,0,-0.08205132406060323,1.6666649006060856,15.739999771118164,1.0,15.550000190734865,1.9999999999998817,15.699999809265135,-0.08205132406060323
9974,2012-08-28,15.699999809265135,15.829999923706055,15.529999732971193,15.600000381469727,2342300.0,0.006410219573724563,-1.499994039553545,-0.4999976158119219,57.534249557999956,67.31643218116751,0.007863017842362652,-0.4035729922128386,-1.400864231640691,-0.5709186810578775,15.656462611907218,0.3000001907348615,0.656034512929546,0.292499828338622,-0.5983160036145581,1.1833156602918002,-0.15290808763796804,0.737907744315212,0.15222408307434065,74.50979292186936,6.509738329937264,0.44540791597658935,8,-0.06500005722045721,-1.1749997138977033,-1.9800000190734846,-1.1900000572204572,-1.6099996566772443,1,-0.1050955183806146,1.900002384188031,15.600000381469727,1.6666649006060856,15.739999771118164,1.0,15.550000190734865,-0.1050955183806146
9975,2012-08-29,15.619999885559082,15.789999961853027,15.510000228881836,15.6899995803833,1537100.0,-0.005095536603690998,1.0740685796634595,-0.7000009536797859,53.023260352806496,65.90197052457097,0.13147464907884832,-0.2472524383199648,-1.3200506809485653,-0.5032475505575231,16.189263145318222,0.2799997329711914,0.5469278422272481,0.15599989891052246,-0.6265573910340976,0.9385571888551407,-0.23527874606178756,0.5472785438828325,0.21000003814697266,58.82354041146339,-6.009381274896562,0.39127864497230946,8,0.014999866485595703,-1.0199999809265137,-1.9000000953674316,-1.1100001335144043,-1.5500001907348615,2,-0.0761843526953847,-1.499994039553545,15.699999809265135,1.900002384188031,15.600000381469727,1.6666649006060856,15.739999771118164,-0.0761843526953847
9976,2012-08-30,15.449999809265135,15.539999961853027,15.300000190734865,15.489999771118164,1246800.0,-0.010883487678582826,2.4285597509553494,0.571430517711197,46.84683678453427,62.7844054230726,0.25981980610553634,0.009059149749043982,-1.1534522628206272,-0.34014344542346997,17.17519353042532,0.319999694824217,0.47809920197098776,-0.06850018501281951,-0.6544505766571387,0.5174502066315014,-0.36147538083498,0.22447501080934096,0.38000011444091975,28.301829076284413,-31.07650935540866,0.2929751958221601,8,0.1700000762939471,-0.5450000762939453,-1.7225000858306867,-0.9400000572204572,-1.449999809265135,3,-0.0796116218395495,1.0740685796634595,15.619999885559082,-1.499994039553545,15.699999809265135,1.900002384188031,15.600000381469727,-0.0796116218395495
9977,2012-08-31,15.619999885559082,15.710000038146973,15.350000381469727,15.600000381469727,1468200.0,0.011003241319912593,2.6,-0.49998807905965403,52.15516125120495,61.052542722083814,0.04431432905549215,-0.10156612756010475,-1.3017374353084712,-0.5231465139534173,17.84669609370694,0.3599996566772461,0.48007151503663614,0.06049990653991699,-0.41881871669112414,0.5398185297709563,-0.17915940507560357,0.30015921815543756,0.1700000762939453,60.377331330016325,4.17851463763666,0.23965931161551995,8,0.0,-0.625,-1.6274998188018799,-1.25,-1.8299999237060547,4,-0.09475029149037362,2.4285597509553494,15.449999809265135,1.0740685796634595,15.619999885559082,-1.499994039553545,15.699999809265135,-0.09475029149037362
9978,2012-09-04,15.579999923706055,15.68000030517578,15.18000030517578,15.579999923706055,1514700.0,-0.0025608170388021767,3.99998092658652,0.0,57.075482944283294,59.12358677682348,0.07319997844839854,-0.0051224802449088,-1.2468096230852765,-0.5072121419707614,18.229622619852762,0.5,0.42458906659089735,-0.015500068664550781,-0.36387816175366794,0.3328780244245664,-0.18968911520910936,0.1586889778800078,0.1708000564575194,61.53843896627522,-0.4586371793622277,0.17418904654455886,9,-0.07499980926513672,-0.5850000381469727,-1.5375001430511475,-1.2100000381469727,-2.0900001525878906,1,-0.09114249571550492,2.6,15.619999885559082,2.4285597509553494,15.449999809265135,1.0740685796634595,15.619999885559082,-0.09114249571550492
9979,2012-09-05,15.43000030517578,15.600000381469727,15.300000190734865,15.550000190734865,2138700.0,-0.009627703418794042,1.7272711509534402,-100.0,50.0,56.282196354088676,0.18636125753118904,0.15934766979360226,-1.0630074889388812,-0.37457077317709775,18.000861803001396,0.3000001907348615,0.33267419236699425,-0.16949968338012944,-0.5076976144968928,0.1686982477366339,-0.3385986489385111,-0.0004007178217477758,0.2799997329711932,40.98362962395494,-22.713937626067377,0.16909896555838205,9,0.0749998092651385,-0.43500041961669744,-1.3600003719329816,-1.1800003051757795,-1.75,2,-0.09462086903894851,3.99998092658652,15.579999923706055,2.6,15.619999885559082,2.4285597509553494,15.449999809265135,-0.09462086903894851
9980,2012-09-06,15.960000038146973,16.190000534057614,15.539999961853027,15.539999961853027,2515700.0,0.034348653434142395,-2.09524025776448,-3.500003973646671,51.59816894256952,54.67150166683451,-0.3384729584666726,-0.34170371873938343,-1.5529938708794333,-0.9190230576729501,18.009228278703944,0.7600002288818342,0.28753279324027226,0.3310000419616692,-0.025349792768242452,0.6873498766915809,0.15282512459671338,0.509174959326625,-0.7799997329711932,77.22767883277875,16.36296185011159,0.17817491736495586,9,-0.274999618530277,-0.8449997901916522,-1.8900001049041748,-1.8650002479553223,-2.3400001525878906,3,-0.11716791234896495,1.7272711509534402,15.43000030517578,3.99998092658652,15.579999923706055,2.6,15.619999885559082,-0.11716791234896495
9981,2012-09-07,16.280000686645508,16.280000686645508,15.75,15.869999885559082,4056100.0,0.02005016589810027,1.5853641516850927,0.9761922062115976,56.91059684162984,53.45199232585289,-0.6079676026300209,-0.6318817944707238,-1.8335958066917986,-1.2603844391671668,18.0781255796433,0.5300006866455078,0.2224299841416446,0.6115006446838382,0.15810283249441426,1.0648984568732605,0.38480173858912714,0.8381995507785494,-1.0798003768920914,100.0,42.09606956399574,0.2266989060947112,9,-0.5500001907348633,-1.1200003623962402,-2.21000075340271,-2.1850008964538574,-2.5500011444091797,4,-0.13574944094653218,-2.09524025776448,15.960000038146973,1.7272711509534402,15.43000030517578,3.99998092658652,15.579999923706055,-0.13574944094653218
9982,2012-09-10,16.020000457763672,16.350000381469727,16.0,16.209999084472653,2693800.0,-0.01597052935600396,-2.043487635380558,-0.4634103792127231,56.451629649597585,53.51059848051399,-0.3398066931004404,-0.35628204685305853,-1.5228658450709034,-1.0220366444869242,18.16751809389031,0.35000038146972656,0.15322149297000287,0.3300004005432129,-0.14784581630040705,0.8078466173868328,0.09107729212140292,0.5689235089650229,-0.7766081329345713,71.79488015493543,14.21134195927921,0.2389231084218099,9,-0.25500011444091797,-0.6050004959106445,-1.950000524520874,-1.9250006675720215,-1.9200000762939453,0,-0.12609240949083322,1.5853641516850927,16.280000686645508,-2.09524025776448,15.960000038146973,1.7272711509534402,15.43000030517578,-0.12609240949083322
9983,2012-09-11,15.890000343322756,16.149999618530273,15.869999885559082,16.049999237060547,2103300.0,-0.008114863341212697,-1.8,0.8421055273355215,51.984135694309394,52.89391916232615,-0.18365759122495362,-0.2077949613622625,-1.3625882115205012,-0.9119503118586376,18.1902062461946,0.2799997329711914,0.12775047056641142,0.18150029182434224,-0.2972823833844931,0.6602829670331793,-0.05789104578007631,0.4208916294287608,-0.5802115350952182,56.19048051552908,1.1134060626640192,0.23939133760441814,9,-0.12500000000000178,-0.2899999618530291,-1.8175003528594988,-1.7950005531311053,-1.7300004959106463,1,-0.1321586114598282,-2.043487635380558,16.020000457763672,1.5853641516850927,16.280000686645508,-2.09524025776448,15.960000038146973,-0.1321586114598282
9984,2012-09-12,15.850000381469727,16.110000610351562,15.729999542236328,15.960000038146973,2186000.0,-0.002517304026984357,-1.171426391609878,0.6875026077212467,53.03645084655065,52.89538477274216,-0.13426145312565296,-0.1295442654302814,-1.29053937455088,-0.8879877608268849,17.826104896523702,0.3800010681152344,0.0783057643405769,0.11300029754638707,-0.32446147734193787,0.550462072434712,-0.10573058989777628,0.33173118499055043,-0.4777988788476577,38.27163691636045,-16.726908748850704,0.21873088744416264,9,-0.08500003814697266,-0.19000005722045898,-1.7400004863739014,-1.7550005912780762,-1.6000003814697266,2,-0.14889593397806133,-1.8,15.890000343322756,-2.043487635380558,16.020000457763672,1.5853641516850927,16.280000686645508,-0.14889593397806133
9985,2012-09-13,16.200000762939453,16.209999084472653,15.489999771118164,15.81999969482422,4217600.0,0.022082042463476004,2.6000171662359675,-3.454565946784791,62.172299359537796,54.59821394774256,-0.43956114500038446,-0.44153827381323474,-1.6147239656065118,-1.2495983915770719,17.206806874036012,0.7199993133544886,0.08697765215562114,0.424500656127929,-0.034215297879718776,0.8832166101355785,0.19514267912410332,0.6538586331317529,-0.7691313275865248,82.55819627047072,21.97900365233386,0.2293579770038246,9,-0.4350004196166992,-0.4350004196166992,-1.777501106262207,-2.0050010681152344,-2.080000877380371,3,-0.15555557648667817,-1.171426391609878,15.850000381469727,-1.8,15.890000343322756,-2.043487635380558,16.020000457763672,-0.15555557648667817
9986,2012-09-14,16.430000305175778,16.489999771118164,16.209999084472653,16.209999084472653,3078500.0,0.01419750193854874,-1.5454466638923892,0.5789489534708655,62.73064146056496,55.77326730433811,-0.5765599815453086,-0.6630004756996257,-1.8169923525929104,-1.488232250869757,16.123180690053758,0.28999900817871094,0.09099378137019087,0.6275002002716032,0.08456921536836859,1.170431185174838,0.3560347078199868,0.8989656927232215,-0.943983013055842,94.00005340576136,32.90889378337694,0.27146549245161766,9,-0.595000267028805,-0.595000267028805,-1.8875002861022914,-2.160000324249264,-2.2600002288818324,4,-0.17102862857108347,2.6000171662359675,16.200000762939453,-1.171426391609878,15.850000381469727,-1.8,15.890000343322756,-0.17102862857108347
9987,2012-09-17,15.670000076293945,16.309999465942386,15.5600004196167,16.290000915527347,3263400.0,-0.04625686030221299,1.2727314762635487,-2.8181699958385513,51.05104649291274,55.10388547640805,0.21375753672919728,0.07982774077157195,-1.0143091693734796,-0.7541470673873185,14.73852595439688,0.8699998855590785,0.09672612076021636,-0.11900005340576136,-0.6609617773333731,0.4229616705218504,-0.38998091536956636,0.1519808085580454,0.8199996948242188,18.000030517578125,-43.24284744868902,0.27098086196380616,9,0.22499990463256836,0.16499996185302734,-1.127500057220459,-1.4000000953674316,-1.8699998855590803,0,-0.12380347955406257,-1.5454466638923892,16.430000305175778,2.6000171662359675,16.200000762939453,-1.171426391609878,15.850000381469727,-0.12380347955406257
9988,2012-09-18,15.149999618530273,15.630000114440918,15.109999656677244,15.609999656677244,6547600.0,-0.033184457896100694,1.079997863773613,0.7419345411140675,42.66666598849846,54.28907058624121,0.744656548331422,0.5865854126902263,-0.44937344012787506,-0.2692563854038976,14.106055917663108,0.560000419616701,0.12091724333147447,-0.6115005016326904,-1.2237366977478388,0.0007356944824579159,-0.9176185996902646,-0.30538240357511626,1.3400001525878906,2.898547719993076,-54.325334330169106,0.30611809805757423,9,0.6500000953674316,0.6500000953674316,-0.5974998474121094,-0.8699998855590838,-1.5299997329711914,1,-0.06930688207914348,1.2727314762635487,15.670000076293945,-1.5454466638923892,16.430000305175778,2.6000171662359675,16.200000762939453,-0.06930688207914348
9989,2012-09-19,14.979999542236328,15.130000114440918,14.75,15.09000015258789,5416600.0,-0.01122112743065784,2.999989961351202,0.2391317418030672,41.66666459706155,53.185570103407,0.9433103252415052,0.7302301517862304,-0.2264604308359921,-0.13874480474839324,13.510163221002983,0.39999961853027344,0.11396188103115712,-0.7410005569458011,-1.445509850529696,-0.036491263361906334,-1.0932552037377476,-0.38874591015385285,1.4548002243042006,13.218366235101579,-41.99370603055255,0.3522546467919476,9,0.6400003433227539,0.6400003433227539,-0.42749977111816406,-0.6999998092651385,-0.25,2,-0.05473963417103034,1.079997863773613,15.149999618530273,1.2727314762635487,15.670000076293945,-1.5454466638923892,16.430000305175778,-0.05473963417103034
9990,2012-09-20,14.699999809265135,14.869999885559082,14.619999885559082,14.859999656677244,3716700.0,-0.018691571530541795,1.7777730682829105,1.4545359966708282,40.5063309476189,51.36287389296134,1.1463321476263637,0.9818089972119726,0.10138814600936108,0.10261144443254189,13.377667553767258,0.3599996566772461,0.08944149617629193,-0.9710002899169936,-1.8107476162477187,-0.13125296358627025,-1.390873953082357,-0.5511266267516319,1.6337119712829615,4.278071048230839,-52.09332067409656,0.41987366316536173,9,0.8550000190734881,0.8550000190734881,-0.09249973297118963,-0.36499977111816406,-0.19999980926513494,3,-0.03061223231999699,2.999989961351202,14.979999542236328,1.079997863773613,15.149999618530273,1.2727314762635487,15.670000076293945,-0.03061223231999699
9991,2012-09-21,14.600000381469727,14.899999618530273,14.579999923706055,14.770000457763672,3245800.0,-0.006802682251218828,-2.047601747486399,1.0625014901175405,36.85567688138675,49.185545807604576,1.0984790756288572,1.0614064948448423,0.25550853316915934,0.16299358036366485,13.444313789905852,0.31999969482421875,0.0911883144654233,-1.0234997272491455,-1.9899755175625273,-0.05702393693576191,-1.5067376224058364,-0.5402618320924546,1.5966144474792472,1.1560961303965278,-52.44861653100667,0.4832378951566914,9,0.9349994659423828,0.9349994659423828,0.11749958992004395,-0.2650003433227557,0.01999950408935547,4,-0.03287674543624397,1.7777730682829105,14.699999809265135,2.999989961351202,14.979999542236328,1.079997863773613,15.149999618530273,-0.03287674543624397
9992,2012-09-24,14.40999984741211,14.59000015258789,14.140000343322756,14.5,4154700.0,-0.01301373486940216,2.3333262690911014,0.529412424687812,35.483872494475534,47.35218322984526,1.1578435946830687,1.2086247215239165,0.49337999826998313,0.3142648423661569,14.101826910511702,0.4600000381469709,0.04086862822132886,-1.1470002651214593,-2.252719761862096,-0.04128076838082251,-1.6998600134917794,-0.5941405167511409,1.6249534910125725,18.120774870101762,-33.056026056664386,0.5528597483703187,9,0.9050002098083496,0.9050002098083496,0.5150001049041748,0.03999996185302557,1.010000228881836,0,-0.016655084917385765,-2.047601747486399,14.600000381469727,1.7777730682829105,14.699999809265135,2.999989961351202,14.979999542236328,-0.016655084917385765
9993,2012-09-25,14.31999969482422,14.6899995803833,14.279999732971193,14.520000457763672,5523200.0,-0.00624567338937565,-1.9285631569267485,2.222226931717015,36.02014774500536,45.46148288522912,1.1194398600287325,1.2625449627165484,0.6347384274143977,0.3727624386860331,14.703464870173544,0.4099998474121076,-0.061500456290415784,-1.1730003833770741,-2.408767781724558,0.06276701497040982,-1.790884082550816,-0.5551166842033322,1.4875592841882295,18.18175688042466,-32.868157982299294,0.6178836991737419,9,0.9950003623962385,0.9950003623962385,0.642500162124632,0.13000011444091442,0.9900007247924787,1,-0.03631281530524766,2.3333262690911014,14.40999984741211,-2.047601747486399,14.600000381469727,1.7777730682829105,14.699999809265135,-0.03631281530524766
9994,2012-09-26,14.050000190734865,14.229999542236328,13.800000190734865,14.220000267028807,5912700.0,-0.01885471437453612,3.52634167888046,0.8499971389879545,24.258769045847785,41.248868405930224,1.2373819089731484,1.4783904121821347,0.9498267839520977,0.6160757360711955,15.4903595933988,0.5199995040893555,-0.16107957144682672,-1.360499906539916,-2.7489560653078886,0.02795625222805853,-2.0547279859239023,-0.6662718271559296,1.5574517519948223,22.727284549687795,-23.978127429212954,0.6942280793839871,9,1.0949997901916486,1.0949997901916486,0.9774994850158674,0.3999996185302699,1.6300001144409144,2,-0.03060500351162576,-1.9285631569267485,14.31999969482422,2.3333262690911014,14.40999984741211,-2.047601747486399,14.600000381469727,-0.03060500351162576
9995,2012-09-27,14.43000030517578,14.5,13.93000030517578,14.170000076293945,4967900.0,0.02704627112329172,1.8500011920940413,-1.5294124246878336,25.464188901357105,37.10815145490713,0.6480530998761491,1.0589608997892697,0.6073656040661604,0.21292486392072973,16.141063572714593,0.5699996948242205,-0.23822515802587674,-0.9209998130798365,-2.3722268531610045,0.5302272270013333,-1.6466133331204222,-0.1953862930392507,0.924408392274632,57.27276746893815,16.593755324944503,0.7256135200405849,9,0.6249995231628471,0.7149996757507342,0.597499370574953,0.01999950408935547,1.5,3,0.020789967478583193,3.52634167888046,14.050000190734865,-1.9285631569267485,14.31999969482422,2.3333262690911014,14.40999984741211,0.020789967478583193
9996,2012-09-28,14.220000267028807,14.31999969482422,14.010000228881836,14.270000457763672,3491500.0,-0.014553016888824932,3.1333630034649733,-0.19230825661153292,25.806450785922323,34.30319637635263,0.5717195578613659,1.2354287938640383,0.8471131380071224,0.4016710903845624,17.427615055346045,0.42000007629394354,-0.3302389134254913,-1.0694998741149924,-2.6048722383321437,0.46587249010215714,-1.8371860562235671,-0.3018136920064176,0.9167912394814284,47.1910521713783,10.016392454504242,0.767686182108575,9,0.4949998855590838,0.9249997138977069,0.8349995613098162,0.22999954223632812,1.300000190734865,4,0.019690557504447703,1.8500011920940413,14.43000030517578,3.52634167888046,14.050000190734865,-1.9285631569267485,14.31999969482422,0.019690557504447703
9997,2012-10-01,14.140000343322756,14.300000190734865,13.949999809265135,14.300000190734865,4351200.0,-0.005625873572699058,3.3750089407052872,3.199984741269031,26.158038642778465,32.46890444905041,0.46026740930981624,1.2636540085944965,0.9623470852179192,0.4621313000772549,18.404100223232117,0.3500003814697301,-0.49488943308871924,-1.0754998207092274,-2.684690475841885,0.5336908344234281,-1.8800951482755561,-0.2709044931428988,0.8096403789789282,38.20229053440096,3.2911903948101866,0.804595327566328,10,0.32499980926513494,1.004999637603758,0.9149994850158674,0.30999946594237926,1.25,0,0.03394621857014268,3.1333630034649733,14.220000267028807,1.8500011920940413,14.43000030517578,3.52634167888046,14.050000190734865,0.03394621857014268
9998,2012-10-02,14.15999984741211,14.31999969482422,14.100000381469727,14.239999771118164,3520300.0,0.0014143920511853203,-1.2000057220786582,0.5,26.849305333104,30.82253119749958,0.3185691465059026,1.1929818814839646,0.9869223167208538,0.42330836756088885,19.888658290789678,0.21999931335449396,-0.6975200203989012,-0.9845003128051761,-2.6502860458161344,0.6812854202057803,-1.8173931793106544,-0.1516074462996979,0.6286912004702199,51.42853639562769,16.242643468384145,0.8328928665054786,10,0.19000005722045898,0.9850001335144043,0.8949999809265137,0.28999996185302557,1.3500003814697266,1,0.08898306797030897,3.3750089407052872,14.140000343322756,3.1333630034649733,14.220000267028807,1.8500011920940413,14.43000030517578,0.08898306797030897
9999,2012-10-03,13.970000267028807,14.210000038146973,13.93000030517578,14.18000030517578,3765800.0,-0.013418049606690241,1.0740759055507338,2.625002980235081,18.05155800104312,28.327556425657825,0.39139289243395403,1.3365176452823988,1.2250435620708284,0.5917515362416683,21.54173276758584,0.2799997329711932,-0.8268274969570086,-1.1014998912811294,-2.8409407981424994,0.6379410155802407,-1.9712203447118135,-0.2317794378504452,0.6802740608528772,7.017540924361852,-21.260003476405018,0.8697204534306849,10,0.37999963760376154,1.1749997138977069,1.0849995613098162,0.4799995422363281,1.7100000381469727,2,0.09591983729237885,-1.2000057220786582,14.15999984741211,3.3750089407052872,14.140000343322756,3.1333630034649733,14.220000267028807,0.09591983729237885
10000,2012-10-04,14.09000015258789,14.119999885559082,13.859999656677244,14.050000190734865,4707100.0,0.008589827005393902,4.200034332471878,-0.19047597422354184,15.384604532606303,25.94188172023778,0.19642066737310415,1.1270219145085765,1.1484595638697463,0.45243056838893736,21.999776212028323,0.2600002288818377,-0.8869265427390758,-0.8880000114440918,-2.627384350278149,0.8513843273899653,-1.7576921808611203,-0.01830784202706326,0.44123579609323826,50.00010366024319,28.795257856522376,0.8696921694170289,10,0.1549997329711914,1.054999828338623,0.9899997711181641,0.3599996566772443,1.4499998092651367,3,0.11284599967132403,1.0740759055507338,13.970000267028807,-1.2000057220786582,14.15999984741211,3.3750089407052872,14.140000343322756,0.11284599967132403
10001,2012-10-05,14.06999969482422,14.380000114440918,14.010000228881836,14.1899995803833,2906300.0,-0.001419478889075565,-2.0833475722908563,-3.000000000000089,19.696955466288983,24.187779828217053,0.1490036071509504,1.0255457297497532,1.1674055354862158,0.45567158237210137,22.050379252361658,0.36999988555908203,-0.9366625735085741,-0.7975004196166982,-2.4680489707701465,0.873048131536752,-1.6327746951934223,0.037773855960026026,0.3588632477444307,40.38458716942431,17.99880459693326,0.8352742755767248,10,0.1750001907348615,1.0750002861022931,1.0475001335144025,0.3800001144409144,1.1599998474121076,4,0.13219620829386214,4.200034332471878,14.09000015258789,1.0740759055507338,13.970000267028807,-1.2000057220786582,14.15999984741211,0.13219620829386214
10002,2012-10-08,14.0,14.100000381469727,13.859999656677244,13.960000038146973,2285300.0,-0.004975102796197728,1.0000000000000149,-0.33333333333333826,23.74428448253329,22.823795021275707,0.17291225549080558,0.9870597916738202,1.2316470535309616,0.5147214968199041,22.054583789474226,0.24000072479248225,-0.9661183113098808,-0.766500091552734,-2.3871730192422653,0.8541728361367973,-1.5768365553975006,0.04383637229203252,0.38000011444091797,26.92311924586461,1.9867266050721284,0.8103364638447659,10,0.15000009536743164,1.1449999809265137,1.2624998092651367,0.44999980926513494,0.8599996566772443,0,0.10857146126883377,-2.0833475722908563,14.06999969482422,4.200034332471878,14.09000015258789,1.0740759055507338,13.970000267028807,0.10857146126883377
10003,2012-10-09,13.789999961853027,14.029999732971193,13.670000076293945,13.960000038146973,3596000.0,-0.015000002724783745,1.3225824314429888,-4.250005960470162,23.318378171022488,22.71930714629512,0.33506082980269447,1.0874189705889954,1.4442908730690345,0.7193053291036904,22.56607478586179,0.35999965667724787,-0.9809205845330329,-0.8715001106262203,-2.457428901458794,0.7144286802063533,-1.6644645060425063,-0.07853571520993441,0.5900001525878906,16.90139142418491,-9.124104854721345,0.7929643954162868,10,0.2950000762939453,1.2899999618530273,1.5174999237060547,0.6599998474121076,1.2399997711181658,1,0.11602613385756166,1.0000000000000149,14.0,-2.0833475722908563,14.06999969482422,4.200034332471878,14.09000015258789,0.11602613385756166
10004,2012-10-10,13.489999771118164,13.81999969482422,13.4399995803833,13.789999961853027,2648900.0,-0.021754908742911305,1.1111137602089498,1.7647062123439061,23.111098866398578,22.45785269796639,0.611586002613782,1.2664816467913216,1.7409242945846746,1.0164009785740618,23.643993854983876,0.38000011444091975,-0.9832839328609637,-1.0535002708435055,-2.6181396571179896,0.5111391154309786,-1.8358199639807484,-0.2711805777062626,0.7764003372192381,5.319166205047978,-22.48823900245855,0.7823196931372421,10,0.4200000762939453,1.4749999046325684,1.760000228881836,0.9600000381469709,1.8600006103515625,2,0.14974058502865617,1.3225824314429888,13.789999961853027,1.0000000000000149,14.0,-2.0833475722908563,14.06999969482422,0.14974058502865617
10005,2012-10-11,13.68000030517578,13.8100004196167,13.550000190734865,13.609999656677244,2545100.0,0.01408454687037164,-1.7368505589046608,-0.23333534664449906,30.34187999354424,22.961789276591052,0.3397368661016458,0.9254577378219846,1.556787749876042,0.819461761666064,25.454973001540093,0.32000064849853516,-0.9809962740728491,-0.7374997138977069,-2.1376933083778358,0.6626938805824221,-1.4375965111377713,-0.03740291665764239,0.43764770812988374,25.53197749329873,-5.41338223632259,0.7000967972400646,10,0.2299995422363299,1.284999370574953,1.5699996948242205,0.7699995040893555,1.6099996566772479,3,0.1461988271479282,1.1111137602089498,13.489999771118164,1.3225824314429888,13.789999961853027,1.0000000000000149,14.0,0.1461988271479282
10006,2012-10-12,13.619999885559082,13.729999542236328,13.539999961853027,13.600000381469727,2221000.0,-0.004385995488172312,-1.7142730635349896,0.2857045544338633,32.12669800414517,23.624973650076242,0.34159962515598075,0.8054414519970887,1.6262667849131986,0.8729025165222577,26.74082336351123,0.18999958038330078,-0.9107503898931704,-0.65700011253357,-1.733409243134222,0.419409018067082,-1.195204677833896,-0.11879554723324404,0.3756714098205567,27.272740408721198,-5.076118550301054,0.5382045653003258,10,0.28999996185302734,1.3449997901916504,1.7800004482269252,0.9500002861022914,1.8400001525878906,4,0.14096916978168772,-1.7368505589046608,13.68000030517578,1.1111137602089498,13.489999771118164,1.3225824314429888,13.789999961853027,0.14096916978168772
10007,2012-10-15,13.729999542236328,13.779999732971193,13.399999618530273,13.65999984741211,2506800.0,0.008076333157232662,3.4705875753121154,3.500071527347289,36.771294311652184,24.72741686991493,0.186989103436364,0.5719752560614566,1.5130346752938149,0.750529389311648,28.866220389913273,0.38000011444091975,-0.870101547030723,-0.45000042915344274,-1.329497786239159,0.42949692793227356,-0.8897491076963,-0.010251750610585475,0.16565084444397016,52.38093075568821,17.48655189405757,0.4397486785428579,10,0.16000032424926758,1.2150001525878906,1.715000867843628,0.8850007057189941,2.2000007629394513,0,0.10924982155940266,-1.7142730635349896,13.619999885559082,-1.7368505589046608,13.68000030517578,1.1111137602089498,13.489999771118164,0.10924982155940266
10008,2012-10-16,14.100000381469727,14.18000030517578,13.789999961853027,13.800000190734865,1987000.0,0.026948350442052016,-1.4374972060379272,4.285735694822863,51.07296506237966,28.39646209895232,-0.21503044572401997,0.12572371450841757,1.142099920970491,0.3738534353551284,29.83060098284291,0.45000076293945135,-0.8083727272003589,-0.02749962806701589,-0.7792799437342062,0.7242806876001744,-0.40338978590061103,0.34839052976657925,-0.7000007629394531,89.7436085537177,51.107985789122964,0.3758901578335948,10,-0.21000051498413086,0.8449993133544922,1.489999771118164,0.5499997138977051,1.5699996948242188,1,0.05390065635787589,3.4705875753121154,13.729999542236328,-1.7142730635349896,13.619999885559082,-1.7368505589046608,13.68000030517578,0.05390065635787589
10009,2012-10-17,14.15999984741211,14.3100004196167,14.029999732971193,14.06999969482422,2398800.0,0.004255281157384605,-2.2941242468781686,0.30000031789123255,43.28357146720644,31.49634731390789,-0.27406503429885376,0.0012038219877972267,1.0660478789641594,0.30698097137602787,30.138505267566156,0.28000068664550604,-0.7408940659409993,0.0734998226165775,-0.5631452682349884,0.7101449134681435,-0.24482272280920547,0.3918223680423605,-0.7600002288818359,83.51643514758359,45.28692098484699,0.31832254542578287,10,-0.26999998092651367,0.7849998474121094,1.5225005149841309,0.49000024795532227,1.4000005722045898,2,0.061440670546199616,-1.4374972060379272,14.100000381469727,3.4705875753121154,13.729999542236328,-1.7142730635349896,13.619999885559082,0.061440670546199616
10010,2012-10-18,14.25,14.359999656677244,14.06999969482422,14.149999618530273,2528000.0,0.006355943047862356,-1.230766973553904,1.1111134658585393,50.7936435852295,34.951534882679056,-0.378819322731907,-0.1309517134289706,0.9600652481695509,0.2049728830707842,30.21751613372586,0.2899999618530238,-0.6746758212637616,0.18599996566772425,-0.38808619704406055,0.7600861283795091,-0.10104311568816726,0.47304304702361577,-0.8136003494262702,88.54170288476551,49.320591607649476,0.28704308135589235,10,-0.37000036239624023,0.6949996948242188,1.4625003337860107,0.40000009536743164,1.5399999618530273,3,0.07719300922594563,-2.2941242468781686,14.15999984741211,-1.4374972060379272,14.100000381469727,3.4705875753121154,13.729999542236328,0.07719300922594563
10011,2012-10-19,14.119999885559082,14.300000190734865,14.010000228881836,14.15999984741211,4315700.0,-0.009122815048485444,-1.2307751559812188,-0.3999980926586431,49.484524426345345,37.81156154310261,-0.26930064757852357,-0.040850249341959355,1.0683742007951444,0.32815472887757835,30.282185301634122,0.2899999618530291,-0.5607502350748845,0.07999987602233816,-0.43703630675585536,0.5970360588005317,-0.1785182153667595,0.3385179674114358,-0.6281842346191411,75.00002483526781,34.177373224649926,0.258518091389097,10,-0.24000024795532227,0.8249998092651367,1.6450004577636719,0.5300002098083496,1.640000343322754,4,0.08286119587653373,-1.230766973553904,14.25,-2.2941242468781686,14.15999984741211,-1.4374972060379272,14.100000381469727,0.08286119587653373
10012,2012-10-22,14.170000076293945,14.25,14.020000457763672,14.119999885559082,2993300.0,0.00354109002408709,1.1904714329181065,-1.2500059604701619,50.25381275850851,40.804387608378846,-0.32704236371524154,-0.11568368354503633,0.9935928256543569,0.27650762057269596,29.72112120743995,0.22999954223632812,-0.4434726047509905,0.14200005531311,-0.349382657738019,0.633382768364239,-0.10369130121245362,0.3876914118386736,-0.6260933850097654,66.66672243712459,26.062633015107785,0.24569135652556415,10,-0.29000043869018555,0.6849994659423846,1.6649999618530273,0.5499997138977051,1.4700002670288104,0,0.09103739978175196,-1.2307751559812188,14.119999885559082,-1.230766973553904,14.25,-2.2941242468781686,14.15999984741211,0.09103739978175196
10013,2012-10-23,13.800000190734865,13.970000267028807,13.739999771118164,13.93000030517578,5320200.0,-0.0261114949588519,1.1904805155290141,-2.5999923706345016,46.046512659463176,43.352766918719354,0.04975779569251593,0.22489202452313428,1.3362578061097334,0.6561047448081165,29.589287831098588,0.43000030517578125,-0.3767762449600447,-0.20199985504150142,-0.683252770190256,0.27925306010725315,-0.4426263126158787,0.038626602532875864,-0.20712792152710158,9.67748882124326,-33.72202711671923,0.24062645757437684,10,0.07999944686889471,0.7149996757507306,2.064999818801878,0.9199995994567853,1.7699995040893555,1,0.1543478322464784,1.1904714329181065,14.170000076293945,-1.2307751559812188,14.119999885559082,-1.230766973553904,14.25,0.1543478322464784
10014,2012-10-24,13.619999885559082,14.0600004196167,13.600000381469727,13.970000267028807,5227300.0,-0.013043500194777735,-1.3589782464102664,2.6923082566115846,39.36651915653836,44.355504603496485,0.2795338542136996,0.39107675367450057,1.494005124810318,0.8450723637855297,28.917878682025698,0.46000003814697266,-0.3363831457439428,-0.3605001449584968,-0.8702980089210275,0.14929771900403388,-0.615399076939763,-0.10560121297723057,0.7399997711181623,2.6315162055772494,-38.28347585643406,0.2548989319812655,10,0.25999975204467773,0.6449999809265137,2.179999828338623,1.0999999046325684,2.159999847412111,2,0.15051396534213057,1.1904805155290141,13.800000190734865,1.1904714329181065,14.170000076293945,-1.2307751559812188,14.119999885559082,0.15051396534213057
10015,2012-10-25,14.729999542236328,14.979999542236328,13.649999618530273,13.84000015258789,12413200.0,0.08149777283435578,-1.0944873138833904,-2.54285262750613,59.99999422015763,47.452537516386755,-0.744111396090748,-0.7328699635977767,0.3693562596614992,-0.25404481981646043,28.07593141466708,1.359999656677246,-0.24796908966884956,0.7344995498657223,0.15599059728694264,1.313008502444502,0.4452450735763325,1.0237540261551121,-1.1299991607666016,81.8840469539762,39.21234437134366,0.28925447628939016,10,-0.5399999618530273,-0.5399999618530273,0.8900003433227539,-0.009999752044677734,1.0,3,0.05634765126777186,-1.3589782464102664,13.619999885559082,1.1904805155290141,13.800000190734865,1.1904714329181065,14.170000076293945,0.05634765126777186
10016,2012-10-26,14.5,14.800000190734865,14.460000038146973,14.649999618530273,4013200.0,-0.015614361804753285,-1.9565289502927525,-0.16853901280710476,57.225431454815975,49.72521942118273,-0.42036207073873655,-0.5068019955319603,0.566902498770725,-0.020137927664810817,27.188484270783626,0.3400001525878924,-0.1338473288738573,0.49050002098083567,-0.1233566022359387,1.10435664419761,0.18357170937244938,0.797428332589222,-0.8999996185302734,65.21740332293506,19.704562400433666,0.306928311608387,10,-0.21000003814697266,-0.3100004196166992,1.054999828338623,0.2199997901916504,1.3999996185302734,4,0.08896551461055369,-1.0944873138833904,14.729999542236328,-1.3589782464102664,13.619999885559082,1.1904805155290141,13.800000190734865,0.08896551461055369
10017,2012-10-31,14.619999885559082,14.630000114440918,14.300000190734865,14.529999732971193,3608200.0,0.008275854176488462,4.9999653211263375,-0.6000025431379661,62.31453586069228,50.974282843217466,-0.44794511488953503,-0.6208278880111795,0.4135627309717922,-0.13261892522471186,26.260796489534787,0.3299999237060529,-0.0407939647390414,0.5864999294281006,-0.08377960277715246,1.2567794616333536,0.25136016332547406,0.9216396955307271,-0.9923995208740237,73.91305249220129,23.757375785654247,0.3351397661026263,10,-0.3299999237060547,-0.43000030517578125,0.9149999618530273,0.09999990463256836,1.2200002670288086,2,0.0779754002904467,-1.9565289502927525,14.5,-1.0944873138833904,14.729999542236328,-1.3589782464102664,13.619999885559082,0.0779754002904467
10018,2012-11-01,15.420000076293945,15.420000076293945,14.609999656677244,14.6899995803833,3632300.0,0.054719575717990576,1.2191777242733512,8.11110286949535,74.93539905224017,54.49115257488788,-1.163351165204828,-1.393012517695574,-0.40343157235475147,-0.9254814153609718,25.658971695220135,0.810000419616701,0.07732332808733666,1.3235001087188714,0.4103154066405956,2.236684810797147,0.8669077576797335,1.7800924597580092,-1.765351728057862,100.0,42.34807319714038,0.4565923510391383,11,-0.9099998474121094,-1.010000228881836,-0.10500001907348633,-0.7000002861022949,0.9099998474121094,3,0.01426720271986448,4.9999653211263375,14.619999885559082,-1.9565289502927525,14.5,-1.0944873138833904,14.729999542236328,0.01426720271986448
10019,2012-11-02,15.3100004196167,15.489999771118164,15.149999618530273,15.369999885559082,3483000.0,-0.007133570436640535,1.2666734483679412,-0.08219099340136206,71.50395950985671,56.79229878873535,-0.9756711309807304,-1.241108403421645,-0.31495603349618406,-0.8009276630150417,24.81205235761454,0.3400001525878906,0.18291474034776734,1.146500444412231,0.08741880867986396,2.2055820801445982,0.6169596265460484,1.6760412622784138,-1.5847380022583017,90.21742736008459,27.32513233917858,0.5295408178661836,11,-0.7650003433227539,-0.8650007247924805,0.004999637603759766,-0.5750007629394531,1.2899999618530273,4,0.01698231666110117,1.2191777242733512,15.420000076293945,4.9999653211263375,14.619999885559082,-1.9565289502927525,14.5,0.01698231666110117
10020,2012-11-05,15.68000030517578,15.75,15.25,15.25,4002100.0,0.024167202835931878,-1.3255797448590336,-7.166735543758117,75.12195984286235,59.640902723903906,-1.2532904400612068,-1.5661807745445397,-0.6997229687415096,-1.157586942549898,23.96239276978291,0.5,0.23876023464885598,1.4370003223419179,0.1807886337984428,2.693212010885393,0.8088944780701812,2.0651061666136545,-1.8488536465917953,95.17243420468472,26.627168926188077,0.6281058442717374,11,-1.0050001144409162,-1.1050004959106428,-0.5350003242492658,-0.9450006484985334,0.9200000762939471,0,0.006377514403644868,1.2666734483679412,15.3100004196167,1.2191777242733512,15.420000076293945,4.9999653211263375,14.619999885559082,0.006377514403644868
10021,2012-11-06,15.93000030517578,16.149999618530273,15.699999809265135,15.720000267028807,4754700.0,0.01594387724070878,-2.599984741269159,0.48837183513422605,75.94340662380829,62.49530204227055,-1.3628607114502334,-1.7599215532766728,-0.9570537852935193,-1.3913797915748969,24.014437084167874,0.46999931335449396,0.3238850384792382,1.5940002918243383,0.13300690555288597,3.0549936780957907,0.863503598688613,2.3244969849600636,-1.945345379278514,88.10814154593221,16.79453802820754,0.7304966931357261,11,-1.0550003051757795,-1.155000686645506,-0.8300004005432093,-1.1950006484985334,0.3999996185302752,1,-0.012554975461894324,-1.3255797448590336,15.68000030517578,1.2666734483679412,15.3100004196167,1.2191777242733512,15.420000076293945,-0.012554975461894324
10022,2012-11-07,15.520000457763672,15.779999732971193,15.300000190734865,15.6899995803833,3729900.0,-0.02573759193707581,1.7428590112833202,-0.8095194844710061,66.58879066931914,64.77777737669898,-0.8283328371847283,-1.296690366201796,-0.5654253255197066,-0.969148764978863,23.507658936584956,0.6300001144409144,0.3815739051395237,1.1080004215240482,-0.43522408571485727,2.6512249287629537,0.3363881679045946,1.8796126751435018,-1.318811062603105,59.09096257323635,-9.482766995761118,0.7716122536194531,11,-0.6450004577636719,-0.7450008392333984,-0.5900003910064697,-0.7300004959106445,0.9699993133544922,2,0.02448448128598546,-2.599984741269159,15.93000030517578,-1.3255797448590336,15.68000030517578,1.2666734483679412,15.3100004196167,0.02448448128598546
10023,2012-11-08,15.390000343322756,15.65999984741211,15.359999656677244,15.529999732971193,2963900.0,-0.008376295786504673,-1.9999904632931267,0.823530071750338,64.13793859432775,67.53015731423115,-0.501847086938259,-1.0969156657042927,-0.45117270034319823,-0.8328184001909342,22.676032078248635,0.30000019073486506,0.4564538359260144,0.898000288009646,-0.675057369839541,2.471057945858833,0.11147145908505252,1.6845291169342396,-0.9939299258252188,24.000072479248225,-40.920293753509505,0.7865288289245933,11,-0.49000072479248225,-0.6150007247924822,-0.5850002765655535,-0.6000003814697283,1.0799989700317365,3,0.029239753036157445,1.7428590112833202,15.520000457763672,-2.599984741269159,15.93000030517578,-1.3255797448590336,15.68000030517578,0.029239753036157445
10024,2012-11-09,15.510000228881836,15.720000267028807,15.260000228881836,15.350000381469727,3254100.0,0.00779726334516595,-1.7058813629682714,-1.1428610354223434,64.38356701261682,68.01722095783772,-0.36381559549010767,-1.1149889108230386,-0.5890741187907409,-0.9460453110269462,21.382106488698195,0.4600000381469709,0.5373116916765266,0.9170001506805416,-0.6445256933343693,2.4785259946954543,0.1362372286730853,1.697763072687998,-0.938536891281025,28.888926564927235,-31.67850656732362,0.7807629220074561,11,-0.2850003242492676,-0.7350006103515625,-0.7625002861022949,-0.7200002670288086,1.260000228881836,4,0.05286909624264613,-1.9999904632931267,15.390000343322756,1.7428590112833202,15.520000457763672,-2.599984741269159,15.93000030517578,0.05286909624264613
10025,2012-11-12,15.68000030517578,15.720000267028807,15.449999809265135,15.529999732971193,2360200.0,0.010960675292407851,1.3478250052866978,0.9375044703525992,67.64706707330888,69.17518047100359,-0.43011800887394713,-1.1884014570553294,-0.7727903718340858,-1.1125262473346105,20.01825555246712,0.2700004577636719,0.6730863382072307,0.9870002269744855,-0.5844707550673842,2.5584712090163553,0.20126473595355066,1.7727357179954204,-0.9506833394820227,47.19105217137841,-11.073605393949357,0.7857354910209345,11,-0.4550004005432111,-0.905000686645506,-0.9325003623962385,-0.8900003433227521,1.0100002288818342,0,0.05867347311149396,-1.7058813629682714,15.510000228881836,-1.9999904632931267,15.390000343322756,1.7428590112833202,15.520000457763672,0.05867347311149396
10026,2012-11-13,15.539999961853027,15.720000267028807,15.31999969482422,15.31999969482422,1907600.0,-0.008928593150380193,-2.6363644245232982,1.4666628519839757,65.18847123867937,69.49450662411327,-0.14201382814342978,-0.9456692719432276,-0.6429353702870912,-0.9709028277257943,18.458440701999002,0.4000005722045863,0.8542679936591551,0.7509998798370354,-0.7784984452077417,2.2804982048818143,-0.013749282685353137,1.515749042359424,-0.6686147308756194,53.84615384615367,-3.217078555092627,0.7647491625223891,11,-0.16000032424926758,-0.7650003433227539,-0.8450000286102295,-0.744999885559082,1.3300008773803746,1,0.06821109538087167,1.3478250052866978,15.68000030517578,-1.7058813629682714,15.510000228881836,-1.9999904632931267,15.390000343322756,0.06821109538087167
10027,2012-11-14,15.229999542236328,15.68000030517578,15.1899995803833,15.550000190734865,5926800.0,-0.01994854699985049,-1.45000011920911,-1.4545466367849276,66.06740913251424,68.50917441081039,0.2945944121970836,-0.5454987382514798,-0.3523721484228286,-0.6495691552326157,16.493082882806753,0.4900007247924787,0.8866124920671989,0.3659994602203369,-1.0902019956703235,1.8222009161109973,-0.3621012677249933,1.0941001881656671,-0.23075287250363274,7.547152836007842,-53.216994226993236,0.7281007279453299,11,0.4200000762939453,-0.4549999237060547,-0.5349996089935303,-0.3599996566772461,1.5200004577636719,2,0.07222589721156392,-2.6363644245232982,15.539999961853027,1.3478250052866978,15.68000030517578,-1.7058813629682714,15.510000228881836,0.07222589721156392
10028,2012-11-15,14.859999656677244,15.300000190734865,14.81999969482422,15.239999771118164,2523600.0,-0.024294149486543848,-1.0869585048046684,1.187497951094487,63.36206825678179,67.6045198271354,0.6445900030680196,-0.1218917149099017,-0.005220128910201183,-0.2736255925006663,15.523530960713217,0.48000049591064453,0.9430672829221578,-0.042000389099122515,-1.4532277941549605,1.3692270159567155,-0.7476140916270406,0.6636133134287956,1.2899999618530291,4.444437380194363,-61.04282658395086,0.7056137025279187,11,0.6250000000000018,-0.08500003814697088,-0.21249961853027166,0.28500032424926935,1.680001258850103,3,0.1096904543808983,-1.45000011920911,15.229999542236328,-2.6363644245232982,15.539999961853027,1.3478250052866978,15.68000030517578,0.1096904543808983
10029,2012-11-16,15.029999732971193,15.09000015258789,14.68000030517578,14.90999984741211,2972600.0,0.011440113070094293,2.4166550769096427,-0.3157890774207667,54.05405684053872,65.26364171576611,0.48130981063964917,-0.23544297553879012,-0.19172805314747343,-0.426573802564425,14.964478492978495,0.40999984741211115,0.9807543652497355,0.08449969291687154,-1.2833951847164489,1.4523945705501937,-0.5994477458997896,0.7684471317335326,1.0933998870849582,33.65379236858814,-28.5300591674674,0.683947438816661,11,0.38500022888183416,-0.25500011444091975,-0.4474997520446795,0.050000190734861505,1.5100011825561541,4,0.09580835701709178,-1.0869585048046684,14.859999656677244,-1.45000011920911,15.229999542236328,-2.6363644245232982,15.539999961853027,0.09580835701709178
10030,2012-11-19,15.350000381469727,15.449999809265135,15.210000038146973,15.260000228881836,1894700.0,0.021290795354876213,-1.5263062791748043,0.7500019868233762,61.2137226403738,63.62701016205117,0.12245318701113739,-0.49414399359906724,-0.5419445597337695,-0.7278080178150503,14.444882247376633,0.42000007629394176,0.8996364271562207,0.3495003223419193,-0.9887859392817973,1.6877865839656359,-0.31964280846993987,1.0186434531537785,0.7156632659912106,64.42308662205811,2.514607255153571,0.6691431308118583,11,-0.12000036239624023,-0.5750007629394531,-0.9125006198883057,-0.38500070571899414,1.2099990844726598,0,0.09250814599380375,2.4166550769096427,15.029999732971193,-1.0869585048046684,14.859999656677244,-1.45000011920911,15.229999542236328,0.09250814599380375
10031,2012-11-20,15.289999961853027,15.470000267028807,15.130000114440918,15.289999961853027,3839300.0,-0.003908822027726466,-1.1250029802350698,0.0,58.981230776311065,62.781725729494724,0.09177335397618336,-0.36047771583937305,-0.5237963495189621,-0.6517542852858078,13.717030141373925,0.34000015258788885,0.8414689170517544,0.23099989891052175,-1.0461171414200479,1.5081169392410931,-0.40755862125476305,0.8695584190758066,0.7202371519165034,60.99996566772479,0.5847862530749453,0.6385585201652856,11,-0.0899996757507342,-0.5150003433227539,-0.8525002002716064,-0.3250002861022949,1.130000114440918,1,0.09156315079773991,-1.5263062791748043,15.350000381469727,2.4166550769096427,15.029999732971193,-1.0869585048046684,14.859999656677244,0.09156315079773991
10032,2012-11-21,15.460000038146973,15.579999923706055,15.25,15.279999732971193,1728100.0,0.011118383042385771,-1.7500019868233874,100.0,50.64516039718365,61.28252815203427,-0.09793136211731834,-0.45205616844508434,-0.7261542545057544,-0.7978433264319431,13.028545910971905,0.3299999237060547,0.7292657062361521,0.3364999771118171,-0.8804554732349565,1.5534554274585908,-0.2719777480615697,0.944977702285204,0.49702760327880746,86.66667373092388,29.967442917386798,0.6084777251733867,11,-0.2599997520446795,-0.6850004196166992,-1.0225002765655518,-0.49500036239624023,1.4299993515014648,2,0.09120315637822163,-1.1250029802350698,15.289999961853027,-1.5263062791748043,15.350000381469727,2.4166550769096427,15.029999732971193,0.09120315637822163
10033,2012-11-23,15.93000030517578,16.030000686645508,15.510000228881836,15.510000228881836,1460100.0,0.03040105212607358,-1.4761922062115975,2.333329801212237,58.959530880701195,60.67985747071031,-0.5400715194330861,-0.7950636242873763,-1.2195271209606524,-1.2508564257453703,12.031226429625756,0.5700006484985352,0.5941323877346321,0.7000002384185766,-0.39607922579145516,1.7960797026286066,0.15196050631356073,1.2480399705235925,-1.25,92.59256642869543,38.47530252874011,0.5480397321050151,11,-0.5749998092651349,-1.0550003051757795,-1.5125005245208722,-0.9850006103515607,1.5599994659423846,4,0.051475183874152064,-1.7500019868233874,15.460000038146973,-1.1250029802350698,15.289999961853027,-1.5263062791748043,15.350000381469727,0.051475183874152064
10034,2012-11-26,15.670000076293945,16.020000457763672,15.609999656677244,15.869999885559082,1881000.0,-0.016321420207214832,-1.5624998137358452,-0.4761899355588778,49.85074295448673,58.702488124174515,-0.2849545419190669,-0.39379819039150377,-0.9851130936351318,-0.9744101002318821,10.718476142623503,0.41000080108642756,0.5264030013826009,0.33750000000000036,-0.4700926275284836,1.145092627528486,-0.0662963137642425,0.7412963137642432,-0.9629997634887708,59.999957614501774,10.61836278024387,0.40379631376424274,11,-0.3149995803833008,-0.7950000762939453,-1.252500295639038,-0.7250003814697266,1.5900001525878906,0,0.05552015539231325,-1.4761922062115975,15.93000030517578,-1.7500019868233874,15.460000038146973,-1.1250029802350698,15.289999961853027,0.05552015539231325
10035,2012-11-27,15.5600004196167,15.779999732971193,15.520000457763672,15.619999885559082,1585400.0,-0.007019761081153875,-2.7142915531335405,0.29999761581193524,44.23676540012259,56.374520808779316,-0.2165382698366045,-0.23023286465468118,-0.9137886608672883,-0.8538658585411127,11.590540921301866,0.2599992752075213,0.475286468199716,0.18600029945373464,-0.5752012765923809,0.9472018754998501,-0.1946004885693231,0.5666010874767924,-0.8265400993347178,47.77778130990263,3.1587279817390552,0.3806007880230578,11,-0.2049999237060547,-0.6850004196166992,-1.142500638961792,-0.6150007247924805,1.7399988174438477,1,0.06298203531377466,-1.5624998137358452,15.670000076293945,-1.4761922062115975,15.93000030517578,-1.7500019868233874,15.460000038146973,0.06298203531377466
10036,2012-11-28,15.789999961853027,15.81999969482422,15.18000030517578,15.399999618530273,1928300.0,0.014781461184690148,1.8444429374029039,-6.500063578853673,54.45543494921767,55.0843014550797,-0.45521687520099086,-0.378014635297939,-1.1880029186688326,-1.072515014276263,12.239659729711661,0.639999389648441,0.4170148891630987,0.3514998435974128,-0.30995897481973955,1.0129586620145652,0.020770434388836634,0.682229252805989,-1.0306088342437754,71.76463328434073,27.779203075315785,0.330729409208576,11,-0.4349994659423828,-0.9149999618530273,-1.377500295639038,-0.8450002670288086,1.359999656677246,2,0.04876500987647847,-2.7142915531335405,15.5600004196167,-1.5624998137358452,15.670000076293945,-1.4761922062115975,15.93000030517578,0.04876500987647847
10037,2012-11-29,15.760000228881836,15.920000076293945,15.510000228881836,15.770000457763672,3812200.0,-0.0018999197621069053,1.645164862886008,-0.02564158994485811,56.31398850839215,54.3011814830364,-0.3823371377297615,-0.27218497055194746,-1.1789772850210234,-1.019727759078254,12.729420516468167,0.4099998474121094,0.3232440440753894,0.2645000934600823,-0.28737642805784347,0.8163766149780081,-0.011438167298880586,0.5404383542190452,-0.9751969100918583,68.23525451873135,20.824505361905835,0.27593826075896305,11,-0.4049997329711914,-0.8850002288818359,-1.3475005626678467,-0.8150005340576172,1.1900005340576172,3,0.04187816229866481,1.8444429374029039,15.789999961853027,-2.7142915531335405,15.5600004196167,-1.5624998137358452,15.670000076293945,0.04187816229866481
10038,2012-11-30,15.640000343322756,15.800000190734865,15.550000190734865,15.760000228881836,1993900.0,-0.007614205825909104,1.5000023841880203,11.999713904253113,52.21843103391599,54.09722306007831,-0.1565181099693298,-0.142146041441789,-1.0650146147034416,-0.8737343492220315,12.324684955604695,0.25,0.24460640561343894,0.13350019454956197,-0.4208047939945825,0.6878051830937064,-0.14365229972250937,0.4106526888216333,-0.8302930771756678,54.76189935558906,4.80137797927236,0.2771524942720722,11,-0.05999994277954279,-0.7650003433227557,-1.2725007534027117,-0.6950006484985369,1.3599996566772443,4,0.07992321092622912,1.645164862886008,15.760000228881836,1.8444429374029039,15.789999961853027,-2.7142915531335405,15.5600004196167,0.07992321092622912
10039,2012-12-03,15.56999969482422,15.800000190734865,15.510000228881836,15.779999732971193,1949100.0,-0.004475744690659256,1.3199908447615012,1.7500019868234131,48.056527576334396,52.63531249740727,-0.002082007093415328,-0.05446038868030989,-0.996508620351495,-0.7734125380113124,11.748814875150185,0.2899999618530291,0.18152865371624216,0.050499582290651546,-0.4965492780650056,0.5975484426463105,-0.2230248478871779,0.324024012468481,-0.7358865602671649,52.70263652367597,2.2929932965091453,0.2735244301778293,12,0.010000705718992364,-0.6949996948242205,-1.3724999427795428,-0.6250000000000018,1.3899993896484322,0,0.12331407282764362,1.5000023841880203,15.640000343322756,1.645164862886008,15.760000228881836,1.8444429374029039,15.789999961853027,0.12331407282764362
10040,2012-12-04,15.779999732971193,15.880000114440918,15.510000228881836,15.600000381469727,1882900.0,0.01348747862960975,-1.0555568801044803,-0.8571396133532629,54.137924911012405,52.09716740126297,-0.16167389441251778,-0.27045074782882317,-1.1965673010856666,-0.9529994928578773,10.787078223298824,0.36999988555908203,0.16465394560704638,0.25549964904785405,-0.2994961139155823,0.8104954120112886,-0.021998232433864118,0.5329975305295722,-0.9219688473723693,81.08102883448105,29.821120965521857,0.27749788148171745,12,-0.17499923706054865,-0.8800001144409197,-1.7074999809265154,-0.8350000381469744,1.3200006484985334,1,0.09378964011122815,1.3199908447615012,15.56999969482422,1.5000023841880203,15.640000343322756,1.645164862886008,15.760000228881836,0.09378964011122815
10041,2012-12-05,15.729999542236328,15.880000114440918,15.539999961853027,15.779999732971193,1631000.0,-0.003168579948096828,1.719990844761487,-0.2777798381926818,59.46969231736242,53.0776709479495,-0.04771371216927989,-0.2489670356289846,-1.1337780166054099,-0.8693747811650727,9.193142410560462,0.3400001525878906,0.19678528970229614,0.21549949645996058,-0.31541748445877715,0.7464164773786983,-0.0499589939994074,0.48095798691932856,-0.8485292606165711,53.65838908065762,-3.0015545475243712,0.2654584904593684,12,-0.1249990463256836,-0.5049996376037598,-1.5399999618530273,-0.7849998474121094,1.1100006103515625,2,0.09980926513116817,-1.0555568801044803,15.779999732971193,1.3199908447615012,15.56999969482422,1.5000023841880203,15.640000343322756,0.09980926513116817
10042,2012-12-06,15.899999618530273,15.920000076293945,15.699999809265135,15.699999809265135,1751800.0,0.010807379608466006,-1.2000047683761081,-3.9999809265863244,71.31146163397929,54.45010769831373,-0.16621552896816105,-0.4100629979132506,-1.2826246777805412,-1.0069751729321013,8.456271939889016,0.22000026702881037,0.178573819671362,0.36649961471557546,-0.1917411729727192,0.9247404024038701,0.08737922087142813,0.6456200085597228,-0.9955587288100016,95.12183775435201,30.541004618169055,0.2791203938441474,12,-0.2999992370605469,-0.6749997138977051,-1.6599998474121094,-0.9549999237060547,0.8000011444091797,3,0.0786163540874063,1.719990844761487,15.729999542236328,-1.0555568801044803,15.779999732971193,1.3199908447615012,15.56999969482422,0.0786163540874063
10043,2012-12-07,15.84000015258789,16.0,15.770000457763672,15.960000038146973,2174000.0,-0.003773551407665332,1.2999976158119353,-0.5999999999999946,67.38197670825312,56.398022559843334,-0.13446565466367844,-0.3316246814389938,-1.1988314403419267,-0.9128396075561866,7.748455488823488,0.22999954223632812,0.17693848736979056,0.2840001583099365,-0.2860378622418196,0.8540381788616926,-0.0010188519659415363,0.5690191685858146,-0.9130480669291146,67.34695466346959,-1.0986034869479369,0.28501901027587784,12,-0.25,-0.46000051498413086,-1.6000003814697266,-0.8950004577636719,0.9400005340576172,4,0.07007579543300779,-1.2000047683761081,15.899999618530273,1.719990844761487,15.729999542236328,-1.0555568801044803,15.779999732971193,0.07007579543300779
10044,2012-12-10,16.329999923706055,16.399999618530273,15.899999618530273,15.899999618530273,3001700.0,0.030934328686739843,-1.3255797448590336,-3.5833392938034954,69.59999084472659,59.21615872035489,-0.582226265792551,-0.7979538122779957,-1.6501488010784797,-1.3675831139861803,7.5388115849920005,0.5599994659423828,0.21728982319322654,0.73299994468689,0.0670110360521079,1.398988853321672,0.40000549036949806,1.065994399004282,-1.3809868660275448,92.13486035626725,22.222924619541757,0.3329944543173914,12,-0.5399999618530273,-0.7899999618530273,-1.869999885559082,-1.385000228881836,0.75,0,0.04102878624765416,1.2999976158119353,15.84000015258789,-1.2000047683761081,15.899999618530273,1.719990844761487,15.729999542236328,0.04102878624765416
10045,2012-12-11,16.600000381469727,16.629999160766598,16.379999160766598,16.430000305175778,3024700.0,0.016534014637177963,1.17393539826685,0.39534873405369786,74.1697490992001,61.40663807035294,-0.7701814191765717,-1.0492940709369698,-1.8897822857530677,-1.606786207634503,7.472878809386555,0.2999992370605433,0.19549469286250343,0.9570003986358646,0.15389831144077704,1.7601024858309504,0.5554493550383199,1.3585514422334075,-1.5929478613571462,97.24781639043661,25.1259271211391,0.40155104359754296,12,-0.5300006866455078,-0.9450006484985387,-2.1050004959106445,-1.6550006866455078,0.5299987792968714,1,0.021686668357236094,-1.3255797448590336,16.329999923706055,1.2999976158119353,15.84000015258789,-1.2000047683761081,15.899999618530273,0.021686668357236094
10046,2012-12-12,16.600000381469727,16.700000762939453,16.5,16.65999984741211,5054100.0,0.0,1.8571272870941813,-0.3529378765609324,72.440951977241,63.198522900225036,-0.7187879799641053,-1.0180033277697618,-1.8520192468013779,-1.5787099341531494,7.755191984172546,0.20000076293945312,0.23433776650420945,0.9040003776550289,-0.0035912631706125353,1.8115920184806722,0.4502045572422091,1.3577961980678506,-1.4955710629179055,89.9999713897978,18.90337344503044,0.4537958204128216,12,-0.49499988555908203,-0.9099998474121094,-1.9750003814697266,-1.6550006866455078,0.48999977111816406,2,0.03012048123553912,1.17393539826685,16.600000381469727,-1.3255797448590336,16.329999923706055,1.2999976158119353,15.84000015258789,0.03012048123553912
10047,2012-12-13,16.329999923706055,16.639999389648438,16.239999771118164,16.569999694824222,2183700.0,-0.01626508744331523,1.1052657996576805,4.000031789426896,58.54699983860901,63.90169721185758,-0.40167003740941354,-0.6971093804925292,-1.5440355557083265,-1.2790441301092876,8.07586890369504,0.39999961853027344,0.30236148290923737,0.5789999008178714,-0.342895368051515,1.5008951696872561,0.11805226638317734,1.0399475352525638,-1.0979248896032239,60.21497657858684,-7.825340395935285,0.46094763443469244,12,-0.22499942779541016,-0.6399993896484375,-1.505000114440918,-1.385000228881836,0.7000007629394531,3,0.03123087760346377,1.8571272870941813,16.600000381469727,1.17393539826685,16.600000381469727,-1.3255797448590336,16.329999923706055,0.03123087760346377
10048,2012-12-14,16.489999771118164,16.680000305175778,16.370000839233402,16.469999313354492,1815600.0,0.00979790864419039,-1.818210192297715,-0.08333532015671939,68.3035664868593,66.15136820191591,-0.4787649148746915,-0.7681140718287729,-1.6640545680306253,-1.4039956091570112,8.845984691853122,0.350000381469723,0.32191642372796636,0.6574997425079339,-0.21986181277490857,1.5348612977907745,0.21881896486651442,1.096180520149355,-1.140490678708403,73.74991357338871,4.498701012108782,0.4386807776414205,12,-0.38499927520751953,-0.7999992370605469,-1.6649999618530273,-1.5450000762939453,-0.28000068664551137,4,0.012735051227174665,1.1052657996576805,16.329999923706055,1.8571272870941813,16.600000381469727,1.17393539826685,16.600000381469727,0.012735051227174665
10049,2012-12-17,16.469999313354492,16.680000305175778,16.280000686645508,16.59000015258789,2713600.0,-0.0012128840534432195,1.6666539510576603,-5.999904634751097,71.16275933835425,68.04301647162056,-0.3550065747752633,-0.6690010874210763,-1.5973561725522654,-1.3463121853123923,9.283060623035015,0.3999996185302699,0.3402659864782773,0.5654993057250977,-0.26991352543812397,1.400912136888321,0.14779289014348507,0.9832057213067085,-1.0124508873023554,49.99979267994345,-21.06020295613063,0.41770641558161137,12,-0.34999895095825195,-0.779998779296875,-1.6324996948242188,-1.5249996185302734,0.09000015258789418,0,0.01882218495538468,-1.818210192297715,16.489999771118164,1.1052657996576805,16.329999923706055,1.8571272870941813,16.600000381469727,0.01882218495538468
10050,2012-12-18,16.770000457763672,16.799999237060547,16.40999984741211,16.469999313354492,2267500.0,0.018215006491586694,1.1666710818414459,-2.49999205276961,72.07206162276547,69.44327972777646,-0.5585448163539795,-0.9034870587130666,-1.8500790762650965,-1.610016083689512,10.040057917658057,0.3899993896484375,0.3947158097251773,0.7945004463195797,-0.08280350097157907,1.6718043936107403,0.3558484726740012,1.23315241996516,-1.2130558447605502,94.6430700167915,22.69433188021226,0.43865197364557995,12,-0.5200009346008301,-1.0300006866455078,-1.770000696182251,-1.8250007629394531,-0.470001220703125,1,0.018485358227815052,1.6666539510576603,16.469999313354492,-1.818210192297715,16.489999771118164,1.1052657996576805,16.329999923706055,0.018485358227815052
10051,2012-12-19,16.690000534057614,16.850000381469727,16.670000076293945,16.770000457763672,2015500.0,-0.00477041869542838,-1.9999841055392196,-0.2666653951057739,70.4845668768668,69.35140253254174,-0.3665999133589679,-0.7517684033900398,-1.7221109698806298,-1.5161696301421905,11.044098425092482,0.18000030517578125,0.47490445864702835,0.6445004940032923,-0.22588914946217997,1.5148901374687629,0.2093056722705562,1.0796953157360285,-1.0087504586487501,73.77054306226022,1.2962214312404257,0.4351948217327355,12,-0.3800001144409144,-0.9250001907348597,-1.6900007724761927,-1.7450008392333949,-0.4099998474121058,2,0.026363008545813083,1.1666710818414459,16.770000457763672,1.6666539510576603,16.469999313354492,-1.818210192297715,16.489999771118164,0.026363008545813083
10052,2012-12-20,16.870000839233402,16.879999160766598,16.520000457763672,16.700000762939453,1464000.0,0.010784919078251631,2.7895254635440194,-2.125002980235031,76.39482888115299,70.35283055175283,-0.44090109188081783,-0.8650714790749454,-1.8488058284519067,-1.6830521957969413,11.707626814505046,0.35999870300292613,0.5296984288215256,0.7540007591247608,-0.14466284833931553,1.6526643665888372,0.3046689553927209,1.203332562856799,-1.0485007270972346,98.33360883994878,22.64311727268877,0.4493318037320384,12,-0.4800014495849645,-1.0900011062622141,-1.7925012111663854,-1.9250011444091832,-0.6600017547607493,3,0.0130408596567968,-1.9999841055392196,16.690000534057614,1.1666710818414459,16.770000457763672,1.6666539510576603,16.469999313354492,0.0130408596567968
10053,2012-12-21,16.75,16.75,16.389999389648438,16.559999465942386,2762600.0,-0.007113268124701255,2.7894694574110326,1.117649698751204,74.78989138544642,70.92948616738836,-0.19918875150412418,-0.7172629363980896,-1.6690249553546863,-1.5450694091840411,11.422098215683926,0.4800014495849645,0.5762119017402583,0.5929999351501465,-0.34394047572009256,1.5299403460203873,0.12452972971502518,1.061470140585266,-0.7803100210555716,78.33341810459973,-0.25394049935322016,0.4684702054351202,12,-0.1900005340576172,-0.9700002670288121,-1.5375003814697266,-1.8050003051757812,-0.5900001525878906,4,0.016716458904209475,2.7895254635440194,16.870000839233402,-1.9999841055392196,16.690000534057614,1.1666710818414459,16.770000457763672,0.016716458904209475
10054,2012-12-24,16.540000915527347,16.850000381469727,16.530000686645508,16.530000686645508,1087000.0,-0.012537258774486748,-62.99847415601755,0.05263263564726156,65.96639783492068,70.01800269357955,0.048870948541544834,-0.4624539308720834,-1.390782127450045,-1.3194043261617203,11.209370501512982,0.31999969482421875,0.5770172459579666,0.33950080871582244,-0.5829099827466742,1.261911600178319,-0.12170458701542586,0.8007062044470707,-0.44286765112781623,30.61257060112745,-45.69059667596448,0.46120539573124875,12,0.01999855041503551,-0.7600011825561594,-1.4100012779235875,-1.5950012207031286,0.0999984741210902,0,-0.019951742006549478,2.7894694574110326,16.75,2.7895254635440194,16.870000839233402,-1.9999841055392196,16.690000534057614,-0.019951742006549478
10055,2012-12-26,16.540000915527347,16.889999389648438,16.540000915527347,16.629999160766598,1202700.0,0.0,-6.777895517643854,-8.99961853900048,67.38199005887398,69.45589581376099,0.044102875735394065,-0.40609080826517285,-1.3272565680885968,-1.3000665063180232,11.237875094428887,0.3499984741210902,0.6013722448102818,0.2905007839202902,-0.5919001066174197,1.172901674458,-0.15069966134856472,0.7317012291891452,-0.3332664256364275,30.00030517578196,-47.13622486587997,0.4412004452688552,12,0.02499866485595348,-0.5300011634826696,-1.445001125335697,-1.5950012207031286,-0.2900009155273473,2,0.001209102134708262,-62.99847415601755,16.540000915527347,2.7894694574110326,16.75,2.7895254635440194,16.870000839233402,0.001209102134708262
10056,2012-12-27,16.559999465942386,16.639999389648438,16.239999771118164,16.559999465942386,2040900.0,0.001209102134708262,4.000000000000222,-0.0,65.13760906007974,70.18818572725773,0.019929259640122154,-0.3851942745641779,-1.2802531260250802,-1.298338893766708,11.718260746872472,0.39999961853027344,0.5822692478998057,0.2719993591308629,-0.5930072783863451,1.1370059966480692,-0.16050395962773933,0.704502677889467,0.32999992370605113,49.23075117302064,-24.571978210490535,0.43250331875860354,12,0.005000114440914416,-0.5499997138977086,-1.5574996471405065,-1.6149997711181676,0.32999992370605113,3,-0.01570049741949331,-6.777895517643854,16.540000915527347,-62.99847415601755,16.540000915527347,2.7894694574110326,16.75,-0.01570049741949331
10057,2012-12-28,16.420000076293945,16.629999160766598,16.350000381469727,16.430000305175778,1216800.0,-0.008454069695857602,-2.7333265516320115,-100.0,62.83185541961235,69.58021783089696,0.1944904940437837,-0.20365565639887606,-1.0770432733498136,-1.1442324164407083,12.01984735563679,0.27999877929687145,0.5180599540124682,0.0989999771118164,-0.7308362051906592,0.9288361594142938,-0.31591811403942316,0.5139180682630542,0.4699993133544922,27.692370894429658,-44.98846582528334,0.4149180911512386,12,0.14499950408935547,-0.38500022888183594,-1.4325001239776611,-1.4750003814697266,0.5799999237060547,4,-0.008526150365282814,4.000000000000222,16.559999465942386,-6.777895517643854,16.540000915527347,-62.99847415601755,16.540000915527347,-0.008526150365282814
10058,2012-12-31,16.889999389648438,16.899999618530273,16.290000915527347,16.350000381469727,2124600.0,0.028623587769225578,1.1785688740842037,-53.998664886534534,62.49998935631226,68.6176878328923,-0.23781019448852447,-0.6062914932898273,-1.4889954856379752,-1.5982064214946199,12.592296974612207,0.6099987030029261,0.47356876917372404,0.5064993381500251,-0.2951907278594419,1.3081894041594921,0.10565430514528984,0.9073443711547586,-0.6499996185302734,98.48481345548073,27.09719098818303,0.4008450330047339,12,-0.31999969482421875,-0.8499994277954102,-1.9024994373321533,-1.9449996948242188,0.060001373291015625,0,-0.04026052870034702,-2.7333265516320115,16.420000076293945,4.000000000000222,16.559999465942386,-6.777895517643854,16.540000915527347,-0.04026052870034702
10059,2013-01-02,17.489999771118164,17.489999771118164,17.180000305175778,17.280000686645508,3255700.0,0.03552400255487598,1.952388737511387,0.3888879077406708,67.31516527882907,68.08914379467714,-0.7575748240355544,-1.1120926458898666,-2.0247141617579203,-2.1863537440678904,13.733730554374477,0.6000003814697266,0.5117671117177736,1.0104997158050537,0.16059608612665954,1.8604033454834497,0.5855479009658566,1.4354515306442508,-1.2368000030517585,100.0,30.56644289784063,0.4249518148391978,1,-0.625,-1.1549997329711914,-2.374999523162842,-2.5450000762939453,-0.30999946594238637,2,-0.07604345003493529,1.1785688740842037,16.889999389648438,-2.7333265516320115,16.420000076293945,4.000000000000222,16.559999465942386,-0.07604345003493529
10060,2013-01-03,17.260000228881836,17.440000534057614,17.180000305175778,17.440000534057614,2177200.0,-0.01315034564014883,1.8888865341415966,-0.8571480472297742,61.78571477228288,67.12260467194558,-0.5037320940840644,-0.8069003204733747,-1.7346815972527132,-1.9460375795140799,14.754674191982057,0.30999946594238637,0.5106259875757324,0.7065001487731948,-0.14468560006336517,1.5576858976097547,0.28090727435491303,1.1320930231914765,-0.9699993133544886,81.60003662109375,14.157942067782045,0.4255928744182803,1,-0.3950004577636719,-0.9250001907348633,-2.1449999809265137,-2.315000534057617,-0.05000114440918324,3,-0.03592125324517248,1.952388737511387,17.489999771118164,1.1785688740842037,16.889999389648438,-2.7333265516320115,16.420000076293945,-0.03592125324517248
10061,2013-01-04,17.299999237060547,17.370000839233402,17.129999160766598,17.270000457763672,1904500.0,0.0023174396088232463,1.8235162122741717,-0.16665960242445121,68.87159821851989,66.28669015387524,-0.5007638491886865,-0.7623333497176077,-1.7087541068891738,-1.9772986927260874,15.773138097797146,0.24000167846680398,0.5093461515386686,0.6679991722106919,-0.1524396710436946,1.4884380154650767,0.25777975058349867,1.0782185938378852,-0.9619983673095653,84.16660706196501,15.157222237996365,0.4102194216271924,1,-0.4349994659423828,-0.9649991989135742,-2.1849989891052246,-2.354999542236328,0.0,4,-0.060693600194571595,1.8888865341415966,17.260000228881836,1.952388737511387,17.489999771118164,1.1785688740842037,16.889999389648438,-0.060693600194571595
10062,2013-01-07,17.149999618530273,17.219999313354492,16.940000534057614,17.170000076293945,1696600.0,-0.008670498563314366,3.66668785961795,-0.6667090539165819,62.890634313234564,64.96455047918504,-0.3429325681796733,-0.5416562996251741,-1.4948236391078176,-1.820941431820998,16.535760143270345,0.35999870300293324,0.4791583141646605,0.4554995536804185,-0.31932720290505046,1.2303263102658857,0.06808617538768402,0.842912931973153,-0.7659187927246052,71.66662693019885,3.1223484640697734,0.3874133782927338,1,-0.2849998474121094,-0.6499996185302734,-2.034999370574951,-2.2049999237060547,0.28000068664550426,0,-0.015160363537320976,1.8235162122741717,17.299999237060547,1.8888865341415966,17.260000228881836,1.952388737511387,17.489999771118164,-0.015160363537320976
10063,2013-01-08,16.950000762939453,17.139999389648438,16.899999618530273,17.100000381469727,1477900.0,-0.011661741110170376,1.086975992038811,7.499809269502194,58.75916346628404,64.16374666044764,-0.12469289996047905,-0.2679743741209535,-1.2199717957042289,-1.6145656778650022,17.09833491354731,0.25,0.45324003709222893,0.20000066757202006,-0.46888667670602757,0.8688880118500677,-0.13444300456700375,0.5344443397110439,-0.5216831793212862,8.474768047069473,-59.83695301380159,0.33444367213902454,1,-0.08500099182128906,-0.4500007629394531,-1.8350005149841309,-2.0050010681152344,0.6999988555908203,1,0.002949807363423096,3.66668785961795,17.149999618530273,1.8235162122741717,17.299999237060547,1.8888865341415966,17.260000228881836,0.002949807363423096
10064,2013-01-09,17.0,17.049999237060547,16.829999923706055,17.030000686645508,1377400.0,0.002949807363423096,5.285893348592604,0.2000050862759559,54.6184757413782,62.7455784029481,-0.11463428841523537,-0.27953726680746627,-1.1871909073560047,-1.654000406638108,16.721095702531155,0.2199993133544922,0.39548565914732237,0.21649990081787251,-0.4305750773239261,0.8635748789596711,-0.107037588253025,0.54003738988877,-0.5292151288818339,27.868837081321924,-35.579080979926644,0.32353748907089863,1,-0.13500022888183594,-0.5,-1.7724997997283936,-2.14500045776367,0.2900009155273473,2,-0.002941131591796875,1.086975992038811,16.950000762939453,3.66668785961795,17.149999618530273,1.8235162122741717,17.299999237060547,-0.002941131591796875
10065,2013-01-10,16.959999084472653,17.139999389648438,16.84000015258789,17.120000839233402,1596100.0,-0.0023529950310203773,2.000009536797734,5.333269756500968,55.51018565157104,61.67586469089158,-0.009824495046231618,-0.22259591332376516,-1.0989520150432668,-1.6059554146658428,15.957081532095224,0.2999992370605469,0.3472724075772966,0.15849905014037802,-0.4871101557470823,0.8041082560278383,-0.16430555280335213,0.48130365308410816,-0.44844561735448707,24.073877845122738,-36.49573547262728,0.3228046029437295,1,-0.06999874114989879,-0.4599990844726527,-1.7324988842010463,-2.1849994659423793,0.4600009918212926,3,0.012971770788864134,5.285893348592604,17.0,1.086975992038811,16.950000762939453,3.66668785961795,17.149999618530273,0.012971770788864134
10066,2013-01-11,17.100000381469727,17.120000839233402,16.870000839233402,16.969999313354492,2303900.0,0.008254793900622781,1.9411421519128131,-0.8124977648502983,54.771782590389385,60.78030104320014,-0.07283010664365719,-0.34068493121633736,-1.180679238271793,-1.7443617584743798,15.021769782705382,0.25,0.3450549825182847,0.27350034713744975,-0.37795208180621387,0.9249527760811134,-0.05222586733438206,0.5992265616092816,-0.5493090621915613,69.23099495285419,12.88315189117597,0.3257262144718326,1,-0.21000003814697266,-0.5850005149841309,-1.8475003242492676,-2.325000762939453,-0.13000106811523438,4,0.006432672546728524,2.000009536797734,16.959999084472653,5.285893348592604,17.0,1.086975992038811,16.950000762939453,0.006432672546728524
10067,2013-01-14,16.84000015258789,17.079999923706055,16.709999084472653,17.049999237060547,2311200.0,-0.015204691408286952,1.7407423105723712,-1.6153643005956748,51.7647120421981,59.58749245274302,0.2827462371699241,-0.042707352337419735,-0.8680932226758387,-1.485060618025436,14.644744294115524,0.39000129699707387,0.33597016865708085,-0.011999893188477273,-0.6201062984822663,0.5961065121053117,-0.3160530958353718,0.29205330945841723,-0.25173649523612696,30.23278508188344,-22.370125864174337,0.30405320264689417,1,0.25999927520751953,-0.24500036239624023,-1.4249999523162842,-2.065000534057617,-0.15999984741211293,0,0.027315859875569393,1.9411421519128131,17.100000381469727,2.000009536797734,16.959999084472653,5.285893348592604,17.0,0.027315859875569393
10068,2013-01-15,16.700000762939453,16.760000228881836,16.610000610351562,16.729999542236328,3046100.0,-0.008313502872915546,2.333319204848896,0.1428519527702089,53.225808932559644,58.02200841426864,0.4391403298087688,0.11998304506003876,-0.7018409894737232,-1.3427493916760085,14.050440912054901,0.22999954223632812,0.3334720112074123,-0.1624993324279771,-0.7512309240380688,0.4262322591821146,-0.45686512823302294,0.13186646337706875,0.7899990081787109,16.98119997696781,-36.81693872072262,0.294365795805045,1,0.3249998092651367,-0.07000064849853516,-1.2875006198883057,-1.9250011444091797,0.18999862670898438,1,0.043712545442293305,1.7407423105723712,16.84000015258789,1.9411421519128131,17.100000381469727,2.000009536797734,16.959999084472653,0.043712545442293305
10069,2013-01-16,16.780000686645508,16.829999923706055,16.620000839233402,16.690000534057614,2587500.0,0.004790414374326923,1.2105326560523246,-3.000127161749864,54.6875034924655,57.233318272066704,0.27696110160566434,0.06787861232290382,-0.7505710265069041,-1.4213858586260653,13.769933480807817,0.2099990844726527,0.3516583339271371,-0.09799947738647319,-0.6588855168567918,0.4628865620838454,-0.37844249712163247,0.1824435423486861,0.6923991012573225,32.07555997005815,-23.71115631948443,0.2804430197351592,1,0.21000003814697266,-0.08500099182128906,-1.2950007915496826,-2.0050010681152344,-0.4400005340576172,2,0.05184737164982134,2.333319204848896,16.700000762939453,1.7407423105723712,16.84000015258789,1.9411421519128131,17.100000381469727,0.05184737164982134
10070,2013-01-17,17.079999923706055,17.229999542236328,16.870000839233402,16.90999984741211,3121400.0,0.0178783804996685,-1.8800115967682172,1.888886534141408,59.154949441763904,56.15369063020492,-0.057279913330454235,-0.21893011665987672,-1.0270976693423925,-1.7168262700986254,13.571362306505492,0.4499988555908203,0.3458868745517911,0.18649978637695241,-0.37893482838371995,0.7519344011376248,-0.09621752100338554,0.46921709375729037,0.375151880645749,75.80647146047782,18.397731168281936,0.2827173073803365,1,-0.15999984741210938,-0.21500015258789062,-1.4149999618530273,-2.1800003051757812,-0.5300006866455078,3,0.012295140091296064,1.2105326560523246,16.780000686645508,2.333319204848896,16.700000762939453,1.7407423105723712,16.84000015258789,0.012295140091296064
10071,2013-01-18,17.129999160766598,17.290000915527347,17.0,17.110000610351562,2839900.0,0.002927355812873733,-1.4166766007836327,0.11763847905842248,62.90909217014953,56.15574150319547,-0.1496689080056015,-0.24693615920729783,-1.0606188429046632,-1.7595345901317003,13.30014889971545,0.2900009155273473,0.2737081462621802,0.21449909210204865,-0.35183579152019107,0.7808339757242884,-0.06866834970907121,0.4976665339131685,0.30824961970520093,76.47034074206957,14.670541667304626,0.283167441811119,1,-0.17999839782714488,-0.26499938964843395,-1.2674994468688947,-2.1149997711181623,-0.31999969482421164,4,0.01692941796468661,-1.8800115967682172,17.079999923706055,1.2105326560523246,16.780000686645508,2.333319204848896,16.700000762939453,0.01692941796468661
10072,2013-01-22,17.09000015258789,17.219999313354492,16.940000534057614,17.100000381469727,2450200.0,-0.002335026861549294,1.240007324274658,-0.5000476871722396,54.31036892463164,55.66143099856744,-0.13306954549084793,-0.19985705632979034,-0.9910492784925111,-1.7154369899342718,13.423759480803326,0.27999877929687855,0.2275881519596794,0.16350011825561594,-0.40763952112695634,0.7346397576381882,-0.1220697014356702,0.4490699379469021,0.33168366448150266,70.58813629682781,12.874017223357455,0.2855698196912868,1,-0.1399993896484375,-0.22500038146972656,-1.1924996376037598,-2.0399999618530273,-0.3299999237060547,1,-0.0070216991317713084,-1.4166766007836327,17.129999160766598,-1.8800115967682172,17.079999923706055,1.2105326560523246,16.780000686645508,-0.0070216991317713084
10073,2013-01-23,17.030000686645508,17.15999984741211,16.850000381469727,17.069999694824222,2322100.0,-0.0035107937628249264,1.8181857589970782,3.9998092695025487,37.07864084952263,53.712560455027926,-0.06764197431034802,-0.12417142092607492,-0.8973758411090991,-1.649410825149367,13.84406693836931,0.3099994659423828,0.15374682014623176,0.08950061798095632,-0.477131615879415,0.6561328518413276,-0.1938154989492311,0.37281673491114375,0.3754494662895276,61.194000108177434,8.464053589842905,0.2833161169301858,1,-0.07999992370605469,-0.16500091552734375,-1.132500171661377,-1.9800004959106445,-0.4099998474121058,2,-0.020551988688068068,1.240007324274658,17.09000015258789,-1.4166766007836327,17.129999160766598,-1.8800115967682172,17.079999923706055,-0.020551988688068068
10074,2013-01-24,16.209999084472653,16.819999694824222,15.75,15.899999618530273,9240300.0,-0.04815041509750961,-2.508203179963428,-7.750178818367446,27.84804931105994,50.6389897505267,0.7023755130290077,0.7060386181483302,-0.05640302025365074,-0.8296863149463594,14.163444824845511,1.2800006866455078,0.08518107061648195,-0.714000892639163,-1.3452702030810428,-0.08273158219728316,-1.029635547860103,-0.3983662374182231,1.1795420776107122,29.870052662607264,-18.414558060970478,0.31563465522094014,1,0.3100013732910192,0.41000080108642933,-0.31249856948852184,-1.1599988937377894,0.5300006866455114,3,0.041949435137670577,1.8181857589970782,17.030000686645508,1.240007324274658,17.09000015258789,-1.4166766007836327,17.129999160766598,0.041949435137670577
10075,2013-01-25,16.559999465942386,16.620000839233402,16.079999923706055,16.15999984741211,3885400.0,0.02159163486967719,1.0769171517545546,1.2903235730239173,36.19402586736387,48.574794559079415,0.3237097641701645,0.37693916437807573,-0.38641321597536304,-1.17665399565497,14.398626758277844,0.5400009155273473,0.04694912857033273,-0.3650004386901813,-0.9937670796436073,0.26376620226324476,-0.6793837591668925,-0.050617118213470036,0.7639600496576442,52.59733664931075,8.485908446804409,0.31438332047671286,1,-0.03999900817871449,0.060000419616695666,-0.6549990177154577,-1.509999275207523,0.6300010681152273,4,-0.013284983118927673,-2.508203179963428,16.209999084472653,1.8181857589970782,17.030000686645508,1.240007324274658,17.09000015258789,-0.013284983118927673
10076,2013-01-28,16.299999237060547,16.530000686645508,16.170000076293945,16.530000686645508,3106500.0,-0.01570049741949331,2.1304203604036918,-0.5750041723291082,34.767012838033295,46.68616131417221,0.5121543843057843,0.6497764794132408,-0.10451855237324281,-0.912387749580958,15.573314580721409,0.38999938964844105,0.011064933217493689,-0.612000656127929,-1.281945049728641,0.05794373747278314,-0.9469728529282868,-0.27702845932757114,0.9610018979154837,37.414931562482565,-3.0783083164297267,0.33497219680035695,1,0.220001220703125,0.32000064849853516,-0.30499958992004395,-1.1999998092651367,0.8200016021728551,0,0.015337424030768432,1.0769171517545546,16.559999465942386,-2.508203179963428,16.209999084472653,1.8181857589970782,17.030000686645508,0.015337424030768432
10077,2013-01-29,16.280000686645508,16.299999237060547,15.899999618530273,16.229999542236328,2536500.0,-0.0012269049908646412,7.889053724700647,-0.217394909899077,37.16474311801239,44.901598445889185,0.49658442146062143,0.6943484601505183,-0.052412767258061876,-0.8909105796206997,16.9946973308076,0.39999961853027344,-0.028444346259185238,-0.6249992370605462,-1.3190795093402699,0.06908103521917752,-0.9720393732004098,-0.27795910092068254,0.920560402931482,37.588705248320586,-6.667366315619269,0.3470401361398623,1,0.23999977111816406,0.3399991989135742,-0.24250030517578125,-1.1550006866455078,0.8699989318847656,1,0.03255520620042951,2.1304203604036918,16.299999237060547,1.0769171517545546,16.559999465942386,-2.508203179963428,16.209999084472653,0.03255520620042951
10078,2013-01-30,16.209999084472653,16.40999984741211,16.129999160766598,16.229999542236328,2278300.0,-0.00429985253196441,-2.111113465858434,-0.4000000000000711,34.980977287330745,42.71198442309644,0.547327007820094,0.7492062873739336,0.061472653625592955,-0.8191837172268368,17.645256305730705,0.28000068664551137,-0.08236456806681502,-0.6610008239746143,-1.4216074233770186,0.09960577542778992,-1.0413041236758147,-0.280697524273414,0.9325395615212564,42.99058090369087,-3.200461171773597,0.3803032997012019,1,0.3100013732910192,0.41000080108642933,-0.12499952316283824,-1.069999694824217,0.8500003814697337,2,0.033929745556618984,7.889053724700647,16.280000686645508,2.1304203604036918,16.299999237060547,1.0769171517545546,16.559999465942386,0.033929745556618984
10079,2013-01-31,16.15999984741211,16.270000457763672,16.079999923706055,16.200000762939453,1646800.0,-0.003084468839263388,1.1111134658585173,1.9999999999996447,34.84849579516241,40.011267351251824,0.5589051630204338,0.7319856858525995,0.15019905412512102,-0.7653373816697329,17.099435870169515,0.1900005340576172,-0.11387180359139393,-0.6445000648498542,-1.4097859299062243,0.12078580020651586,-1.0271429973780393,-0.2618571323216692,0.9268372527420432,36.11108167676835,-12.345671194394804,0.38264293252818515,1,0.3600006103515625,0.46000003814697266,0.009999752044677734,-1.0200004577636737,0.7399997711181641,3,0.028465408178512952,-2.111113465858434,16.209999084472653,7.889053724700647,16.280000686645508,2.1304203604036918,16.299999237060547,0.028465408178512952
10080,2013-02-01,16.639999389648438,16.75,16.219999313354492,16.290000915527347,3096600.0,0.029702942250534603,-1.1632606986321632,-8.749761586877653,42.28185642773801,37.719352268761654,0.01109458761487403,0.2141344394551865,-0.29501337349561396,-1.2471221795431795,16.047699034238157,0.5900001525878906,-0.12970553556046482,-0.13350048065185405,-0.870815166583327,0.6038142052796189,-0.5021578236175905,0.23515686231388244,0.39336422649954983,87.0587575312188,39.52664578839332,0.36865734296573577,2,-0.1549997329711914,-0.01999950408935547,-0.4699997901916504,-1.5000000000000018,0.2300014495849645,4,0.006009638529910877,1.1111134658585173,16.15999984741211,-2.111113465858434,16.209999084472653,7.889053724700647,16.280000686645508,0.006009638529910877
10081,2013-02-04,16.25,16.690000534057614,16.25,16.530000686645508,2306900.0,-0.02343746417989967,-2.1428532503184328,-0.8000054495912887,40.51445722689624,36.1864731912355,0.2940626056142186,0.5496163211433469,0.12789282752539322,-0.8663034951705484,15.104310733459783,0.44000053405761363,-0.16783611045602953,-0.4709999084472649,-1.1999475428444413,0.25794772594991144,-0.8354737256458549,-0.10652609124867496,0.732029071502069,41.176496987512486,-8.190925056051569,0.3644738171985886,2,0.2049999237060547,0.36999988555908203,0.03749966621398926,-1.1050004959106445,0.6800003051757777,0,0.05784618671123787,-1.1632606986321632,16.639999389648438,1.1111134658585173,16.15999984741211,-2.111113465858434,16.209999084472653,0.05784618671123787
10082,2013-02-05,16.889999389648438,16.979999542236328,16.350000381469727,16.450000762939453,4011100.0,0.03938457782451921,1.0322588584191128,-1.5714198132165311,52.63156226257186,37.91457557046319,-0.4216292021611032,-0.11685139195047611,-0.47656488380749806,-1.5077037668766007,14.611700185641752,0.7299995422363281,-0.23449023532921842,0.18199949264526438,-0.5236352977142253,0.8876342830047541,-0.17081790253448048,0.5348168878250092,-1.1399993896484375,89.99997880722843,35.02665641891664,0.3528173951797447,2,-0.5249996185302734,-0.26999950408935547,-0.6024997234344482,-1.744999885559082,0.1100006103515625,1,0.013617611479958214,-2.1428532503184328,16.25,-1.1632606986321632,16.639999389648438,1.1111134658585173,16.15999984741211,0.013617611479958214
10083,2013-02-06,17.0,17.059999465942386,16.639999389648438,16.790000915527347,4993300.0,0.006512765797906495,1.5454703087611075,0.4772721361504302,53.02197068025845,40.71167794481858,-0.5993622906529659,-0.23496068143521853,-0.5641646382515866,-1.6164041019729947,14.284271347237828,0.42000007629394887,-0.3196236502771761,0.2895001411437974,-0.420087851595337,0.9990881338829318,-0.06529385522577158,0.6442941375133664,-1.2254000091552726,93.87760265627581,34.520419462619316,0.3547939963695677,2,-0.5200004577636719,-0.38000011444091797,-0.7000002861022949,-1.8550004959106445,-0.1700000762939453,2,0.008823506972369,1.0322588584191128,16.889999389648438,-2.1428532503184328,16.25,-1.1632606986321632,16.639999389648438,0.008823506972369
10084,2013-02-07,16.950000762939453,17.040000915527347,16.850000381469727,17.010000228881836,4566100.0,-0.002941131591796875,2.166653421282555,-0.2857129881925571,48.08260682426218,42.03263138447395,-0.48428236567405847,-0.19910767561591314,-0.483501816799663,-1.5647434467906152,14.162586532026323,0.19000053405762074,-0.37707053542112945,0.24200086593628,-0.4636339244232097,0.9476356562957697,-0.11081652924346486,0.5948182611160249,-1.1239847930908198,86.90491868792566,28.404538718710178,0.3528173951797447,2,-0.470001220703125,-0.3300008773803711,-0.6450009346008301,-1.8000011444091797,-0.4200000762939453,3,0.006489598705118782,1.5454703087611075,17.0,1.0322588584191128,16.889999389648438,-2.1428532503184328,16.25,0.006489598705118782
10085,2013-02-08,17.180000305175778,17.290000915527347,16.930000305175778,17.0,2905600.0,0.0135692939164469,-1.2500059604701563,-3.0000317894267776,50.700296574196706,43.80299624404766,-0.6896053466535328,-0.4340333112928114,-0.6759867829315347,-1.7973157758862417,14.01772042038136,0.3600006103515696,-0.3874967167194683,0.4610003471374462,-0.2676585421510893,1.1896592364259817,0.09667090249317667,0.8253297917817157,-1.304624995483394,89.42302754649093,31.824445529519863,0.3643294446442682,2,-0.5850000381469691,-0.5850000381469691,-0.5800004005432093,-1.6350002288818324,-0.7800006866455043,4,-0.01629806063281325,2.166653421282555,16.950000762939453,1.5454703087611075,17.0,1.0322588584191128,16.889999389648438,-0.01629806063281325
10086,2013-02-11,17.209999084472653,17.239999771118164,16.969999313354492,17.129999160766598,2256500.0,0.001746145446099856,2.8571136633013943,0.4444432670707501,51.68537941262189,45.41640027678205,-0.6447479327014598,-0.479977422797468,-0.6747636354904252,-1.8334114569415796,13.865025564053667,0.2700004577636719,-0.29684569349836565,0.48549919128417685,-0.25680118404028107,1.227799566608633,0.11434900362194966,0.856649378946404,-1.2497462384301716,91.48917174447152,34.06582127625953,0.37115018766222846,2,-0.5249986648559535,-0.6499986648559535,-0.6099991798400843,-1.6649990081787074,-0.7599983215331996,0,-0.019755854928894645,-1.2500059604701563,17.180000305175778,2.166653421282555,16.950000762939453,1.5454703087611075,17.0,-0.019755854928894645
10087,2013-02-12,17.299999237060547,17.370000839233402,17.139999389648438,17.170000076293945,2847900.0,0.005229526866686207,-1.4210610851779724,1.6249910592947572,53.76042733130979,47.503005837224165,-0.6424008595905377,-0.5625930635334058,-0.7308851941852978,-1.9169120250584353,14.354046755508678,0.2300014495849645,-0.24382040457352971,0.5524993896484389,-0.23216627850817417,1.337165057805052,0.16016655557013237,0.9448322237267455,-1.259961506848974,90.41075847004771,32.08199122402482,0.39233283407830644,2,-0.5749988555908203,-0.7399988174438477,-0.6999993324279785,-1.7549991607666016,-1.359999656677246,1,-0.021387222439417597,2.8571136633013943,17.209999084472653,-1.2500059604701563,17.180000305175778,2.166653421282555,16.950000762939453,-0.021387222439417597
10088,2013-02-13,17.430000305175778,17.489999771118164,17.260000228881836,17.290000915527347,2539500.0,0.0075145129392109045,-1.2999866486105018,1.076925334154911,71.0345204066733,51.52367523850316,-0.649441162929147,-0.669421892086536,-0.8209299945794832,-2.0312886491234394,15.289549527134644,0.22999954223632812,-0.15560998207003962,0.6460004806518533,-0.1952369220330077,1.4872378833367126,0.22538177930942283,1.0666191819942838,-1.2835655262424588,90.62507450587647,27.511049634512275,0.42061870134242996,2,-0.5750007629394496,-0.8100004196166957,-0.7475004196166957,-1.8850002288818324,-1.6199998855590785,2,-0.024670126084168298,-1.4210610851779724,17.299999237060547,2.8571136633013943,17.209999084472653,-1.2500059604701563,17.180000305175778,-0.024670126084168298
10089,2013-02-14,17.649999618530273,17.65999984741211,17.299999237060547,17.299999237060547,2172700.0,0.012621876620918293,-1.0571441027569333,2.5000136239783286,69.67511685106679,54.56737084109525,-0.7105823890404181,-0.865263700975742,-0.9953361419030884,-2.2315111942100962,16.198355258035047,0.3600006103515625,-0.06346053331740364,0.8224998474121108,-0.10356443244185698,1.7485641272660803,0.3594677074851269,1.2855319873390947,-1.3692083403784707,98.6301047736002,32.77360986727436,0.46303213992698455,2,-0.6949996948242188,-0.9449996948242188,-0.9674997329711914,-2.104999542236328,-1.75,3,-0.046458907226452406,-1.2999866486105018,17.430000305175778,-1.4210610851779724,17.299999237060547,2.8571136633013943,17.209999084472653,-0.046458907226452406
10090,2013-02-15,17.290000915527347,17.639999389648438,17.190000534057614,17.6200008392334,2392600.0,-0.020396527523149244,1.4324458076655604,-0.9428558972430566,67.24744534473234,57.53770285418815,-0.2779098107846636,-0.5151369211429646,-0.5997574215950792,-1.8491575227989898,15.988070401683549,0.4599990844726598,0.04190604366036155,0.4520010948181188,-0.4907298150720827,1.3947320047083203,-0.01936436012698195,0.9233665497632195,-0.8437046090643072,46.377007897523455,-22.123860084776297,0.4713654549451011,2,-0.28500080108642933,-0.5850009918212926,-0.6075010299682653,-1.745000839233402,-1.2700004577636754,4,-0.04395605486633136,-1.0571441027569333,17.649999618530273,-1.2999866486105018,17.430000305175778,-1.4210610851779724,17.299999237060547,-0.04395605486633136
10091,2013-02-19,17.420000076293945,17.530000686645508,17.229999542236328,17.309999465942386,2236700.0,0.007518748055695745,-1.2222269317170347,-0.3333352599485522,69.1275339610952,59.37058859846851,-0.25087306343505844,-0.655925621326169,-0.6903204783658161,-1.954222118589147,15.627245351559472,0.3000011444091797,0.165270604221476,0.567500209808351,-0.40266289167757563,1.5376633112942795,0.08241865906538592,1.0525817605513161,-0.8280593449170155,53.84623849172871,-17.79791702123272,0.48508155074296405,2,-0.2700004577636719,-0.7150001525878906,-0.7249999046325684,-1.875,-1.560000419616701,1,-0.058553412933203264,1.4324458076655604,17.290000915527347,-1.0571441027569333,17.649999618530273,-1.2999866486105018,17.430000305175778,-0.058553412933203264
10092,2013-02-20,16.969999313354492,17.450000762939453,16.950000762939453,17.420000076293945,2006300.0,-0.025832420262261513,-1.040825223822499,-4.090893327784846,61.30954442113877,60.29143012523299,0.2365442342504096,-0.2270151591819385,-0.21078002162330023,-1.478616615743837,15.14813102344988,0.5,0.22906814103694728,0.12349948883056783,-0.8419519006184331,1.0889508782795705,-0.3592262058939326,0.6062251835550683,-0.24989148805333983,2.8167008736205283,-69.45902425131463,0.48272569472450116,2,0.2850008010864258,-0.2649993896484375,-0.2674992084503174,-1.3999996185302734,-0.75,2,-0.03064222577816067,-1.2222269317170347,17.420000076293945,1.4324458076655604,17.290000915527347,-1.0571441027569333,17.649999618530273,-0.03064222577816067
10093,2013-02-21,16.680000305175778,16.870000839233402,16.530000686645508,16.850000381469727,2656000.0,-0.017088922799808337,2.2380813979890433,0.3777773068283044,57.22223929419514,61.306944844114426,0.532361182173517,0.037332304754688295,0.10793216909078396,-1.1630022075464357,14.902707234467933,0.4399986267089844,0.33017642466486663,-0.14899950027466247,-1.113133400212046,0.8151343996627212,-0.6310664502433525,0.3330674496940276,0.9799995422363317,13.274312383427683,-60.949738063408816,0.48206694996869165,2,0.4149999618530309,0.02499961853027699,0.16749930381775258,-0.785000324249264,-0.8400001525878871,3,-0.04436455103438197,-1.040825223822499,16.969999313354492,-1.2222269317170347,17.420000076293945,1.4324458076655604,17.290000915527347,-0.04436455103438197
10094,2013-02-22,16.889999389648438,17.0,16.649999618530273,16.780000686645508,1667100.0,0.01258987293948044,1.121214923561541,-0.6470509037462419,53.75376028996332,61.64621859031072,0.34973411590354075,-0.1255477049557392,-0.08611809547398863,-1.341593582731857,14.152886228589146,0.35000038146972656,0.34553750871455335,0.026999568939210405,-0.8921329026698572,0.946132040548278,-0.4325666668653234,0.4865658047437442,0.7474004745483391,32.43235348194632,-38.50888622549955,0.45956623580453426,2,0.2050008773803711,-0.1849994659423828,-0.062499046325683594,-0.9949994087219238,-1.4299993515014648,4,-0.06394310296385497,2.2380813979890433,16.680000305175778,-1.040825223822499,16.969999313354492,-1.2222269317170347,17.420000076293945,-0.06394310296385497
10095,2013-02-25,16.34000015258789,17.149999618530273,16.329999923706055,17.010000228881836,2599600.0,-0.032563603134149965,-1.3768088699935592,-6.0909816025385375,51.289402665483266,61.60222117396198,0.8583090657803965,0.42912618484095333,0.4650634989698048,-0.7691335161902337,13.627608725265617,0.8199996948242188,0.337926530659427,-0.5119997024536147,-1.4514419591269814,0.42744255421975197,-0.981720830790298,-0.04227857411693137,1.2752517280578601,0.833351876988807,-70.82131316688294,0.4697211283366834,2,0.6549997329711914,0.36499977111816406,0.502500057220459,-0.29000043869018555,-1.0900001525878906,0,-0.02692781701032798,1.121214923561541,16.889999389648438,2.2380813979890433,16.680000305175778,-1.040825223822499,16.969999313354492,-0.02692781701032798
10096,2013-02-26,16.549999237060547,16.59000015258789,16.280000686645508,16.440000534057614,2300300.0,0.012851841034982936,2.263143100938614,-0.16417714996598617,44.44443059293731,60.56711042525393,0.608873011278412,0.2517227426130191,0.2587113572373383,-0.9518695081323756,13.112894369093805,0.3099994659423828,0.3606809696121971,-0.31450061798095774,-1.229348378766879,0.6003471428049636,-0.7719244983739202,0.1429232624120047,1.0138425653076162,23.076797675969203,-44.34646685535091,0.4574238803929607,2,0.4200010299682617,0.1550006866455078,0.3425006866455078,-0.4649991989135742,-1.1999988555908203,1,-0.03202409690207386,-1.3768088699935592,16.34000015258789,1.121214923561541,16.889999389648438,2.2380813979890433,16.680000305175778,-0.03202409690207386
10097,2013-02-27,16.809999465942386,16.860000610351562,16.440000534057614,16.479999542236328,2986800.0,0.01570998434245352,-1.048791153579535,3.000034679474888,47.04048400408571,57.90110638052197,0.3040286433697723,0.03527301863624288,0.014158741984427792,-1.1815406048570374,11.789603743949545,0.42000007629394887,0.36128321112609996,-0.08100032806396129,-0.9543220689776852,0.7923214128497627,-0.5176611985208233,0.3556605423929007,0.6768118694824174,60.91947471115732,-3.027061144758491,0.43666087045686147,2,0.16000080108642223,-0.10499954223633168,0.09750080108642223,-0.7249994277954137,-1.4999990463256871,2,-0.056513970222894616,2.263143100938614,16.549999237060547,-1.3768088699935592,16.34000015258789,1.121214923561541,16.889999389648438,-0.056513970222894616
10098,2013-02-28,16.760000228881836,17.0,16.709999084472653,16.780000686645508,1922700.0,-0.002974374696551929,-3.833237968084203,-0.060607461780769804,47.04048400408566,55.38614717530185,0.27825520607235177,0.1355388005579563,0.07418503104346641,-1.1015144064799536,10.671545779499622,0.2900009155273473,0.35269287551032136,-0.15849962234496928,-0.9742724824642899,0.6572732377743513,-0.5663860524046278,0.24938680771468924,0.6544024676162117,55.17242891280995,-5.627541203501998,0.4078864300596597,2,0.19999980926513672,-0.05500030517578125,0.14750003814697266,-0.6750001907348633,-1.1800003051757812,3,-0.03221962459145922,-1.048791153579535,16.809999465942386,2.263143100938614,16.549999237060547,-1.3768088699935592,16.34000015258789,-0.03221962459145922
10099,2013-03-01,16.620000839233402,16.780000686645508,16.420000076293945,16.639999389648438,2108400.0,-0.008353185425807985,1.3999949137563816,0.9999046347509191,41.0256300530331,52.472612142890824,0.28696140397888215,0.3286155830003672,0.22343617682128425,-0.9289635539370593,9.573662717574877,0.3600006103515625,0.321879713572919,-0.3214990615844684,-1.0704287983576108,0.42743067518867406,-0.6959639299710396,0.05296580680210283,0.7263377366734929,39.0805252888435,-17.35117695588181,0.37446486838657145,3,0.2849998474121058,0.0849990844726527,0.2874994277954066,-0.5350008010864293,-1.0400009155273473,4,-0.04693144688682749,-3.833237968084203,16.760000228881836,-1.048791153579535,16.809999465942386,2.263143100938614,16.549999237060547,-0.04693144688682749
10100,2013-03-04,16.739999771118164,16.770000457763672,16.450000762939453,16.620000839233402,2665200.0,0.007220151975052325,2.5555461365659307,-6.000381497378094,42.67912328330847,49.53389984535897,0.0902287274892295,0.22819208241703848,0.10460273708510215,-1.0172988221314618,9.78147711043551,0.31999969482421875,0.219730343955586,-0.20650014877319478,-0.9482554716999765,0.5352551741535869,-0.5773778102365839,0.1643775126901943,0.5423585314330488,63.888822661442646,11.400422550669852,0.37087766146339074,3,0.1250009536743164,0.039999961853027344,-0.1699995994567871,-0.6549997329711914,-0.7699995040893572,0,-0.07646354542845324,1.3999949137563816,16.620000839233402,-3.833237968084203,16.760000228881836,-1.048791153579535,16.809999465942386,-0.07646354542845324
10101,2013-03-05,17.190000534057614,17.479999542236328,16.860000610351562,16.870000839233402,5110300.0,0.026881766373488603,-2.6470509037462553,2.6666878596179107,48.45939931773432,48.10610594498069,-0.44234586294820843,-0.15576138502886394,-0.33640042437252404,-1.4323783828457604,10.14706441662246,0.7399997711181641,0.11184734509830463,0.19650058746337606,-0.4752535837641574,0.8682547586909095,-0.13937649815039066,0.5323776730771428,-0.9099998474121058,72.64158921807629,23.919448990188492,0.3358770856137674,3,-0.31000041961669567,-0.41000080108642223,-0.6200003623962367,-1.105000495910641,-1.300000190734858,1,-0.11285633937090322,2.5555461365659307,16.739999771118164,1.3999949137563816,16.620000839233402,-3.833237968084203,16.760000228881836,-0.11285633937090322
10102,2013-03-06,17.120000839233402,17.399999618530273,17.110000610351562,17.25,2015200.0,-0.004072117082575155,-2.8666632758160295,-0.4062477648236872,45.58404388106606,46.812973121299684,-0.38982508890905265,-0.07130279603397938,-0.26383385522090563,-1.3263923081269908,10.847259056279029,0.28999900817871094,0.02828710542681634,0.11500082015991708,-0.557167704037365,0.7871693443571992,-0.22108344193872398,0.45108508225855815,-0.8160001754760771,66.03784109618654,21.68189081616815,0.33608426209864056,3,-0.24000072479248402,-0.3400011062622106,-0.550000667572025,-1.0350008010864293,-1.6500005722045952,2,-0.10338787213768219,-2.6470509037462553,17.190000534057614,2.5555461365659307,16.739999771118164,1.3999949137563816,16.620000839233402,-0.10338787213768219
10103,2013-03-07,17.149999618530273,17.200000762939453,17.040000915527347,17.149999618530273,1938100.0,0.0017522650599481882,2.1999237078008065,-0.0,42.46986152156225,45.55920659147735,-0.3868217264819265,-0.09432382513276494,-0.28699567077885746,-1.316511823414121,11.332534939723867,0.15999984741210582,-0.0802673744601421,0.13749961853027415,-0.537774186794767,0.8127734238553153,-0.2001372841322464,0.4751365211927947,-0.8224789772033674,68.86791604063015,30.081118164953182,0.3376369026625205,3,-0.26999950408935547,-0.2799997329711914,-0.5799994468688965,-1.0649995803833008,-2.2100000381469727,3,-0.10728858541346487,-2.8666632758160295,17.120000839233402,-2.6470509037462553,17.190000534057614,2.5555461365659307,16.739999771118164,-0.10728858541346487
10104,2013-03-08,17.059999465942386,17.25,17.030000686645508,17.229999542236328,1650600.0,-0.005247822425059612,1.095221660112079,-100.0,46.22947641605302,44.99699256376287,-0.3019213570753223,0.004574209388390926,-0.18429346679067038,-1.1819607434863588,11.881824398499921,0.2199993133544922,-0.1391419222320316,0.04199953079223917,-0.6329226778479438,0.7169217394324221,-0.2954615735278523,0.37946063511233064,-0.709429246597292,59.2232452371785,20.512688146966013,0.33746110432009224,3,-0.1799993515014684,-0.18999958038330433,-0.4899992942810094,-0.9749994277954137,-1.699999809265142,4,-0.08675261363231102,2.1999237078008065,17.149999618530273,-2.8666632758160295,17.120000839233402,-2.6470509037462553,17.190000534057614,-0.08675261363231102
10105,2013-03-11,16.899999618530273,17.030000686645508,16.790000915527347,16.979999542236328,3569800.0,-0.00937865488985079,1.6666313458298059,0.4705875753121978,41.55841823527807,44.67632452402296,-0.06049336273642325,0.1502235958966125,-0.013188891400432112,-0.9809218370127972,11.648829341984781,0.26999855041503906,-0.1668600087020593,-0.10400028228759695,-0.7763848647930978,0.5683843002179039,-0.44019257354034735,0.23219200896515346,-0.5268408127273538,15.94187274365693,-19.992660156138854,0.3361922912527497,3,0.05000019073486328,0.039999961853027344,-0.3299994468688965,-0.8149995803833008,-2.469999313354494,0,-0.07810649258103441,1.095221660112079,17.059999465942386,2.1999237078008065,17.149999618530273,-2.8666632758160295,17.120000839233402,-0.07810649258103441
10106,2013-03-12,16.870000839233402,16.950000762939453,16.739999771118164,16.879999160766598,2513200.0,-0.0017750757381070903,1.7999847413661563,0.12497913835434458,48.12032393471405,44.79630673853722,0.021982987420674505,0.16173687358400812,0.027150271182858177,-0.9086837678361199,11.358832821243112,0.21000099182128906,-0.19521934891496784,-0.11699914932250621,-0.7846296840470188,0.5506313854020064,-0.4508144166847643,0.21681611803975187,-0.47470521870181415,19.69713608646703,-19.58277889148466,0.3338152673622569,3,0.07999897003173473,0.0849990844726527,-0.3175010681152379,-0.7850008010864293,-2.570000648498537,1,-0.0533491717505743,1.6666313458298059,16.899999618530273,1.095221660112079,17.059999465942386,2.1999237078008065,17.149999618530273,-0.0533491717505743
10107,2013-03-13,16.930000305175778,16.979999542236328,16.65999984741211,16.889999389648438,1946100.0,0.0035565775315695713,3.571444141689373,-4.000763067533964,55.14404842639343,45.6967027854603,-0.02146112319034188,0.07651997488439122,-0.01708512685604191,-0.9274226091954425,10.689798497402874,0.31999969482421875,-0.16953644148339464,-0.038499736785890804,-0.6899201274658608,0.6129206538940792,-0.3642099321258776,0.287210458554096,-0.513010606210095,45.7627776161375,3.0614156889851643,0.3257101953399856,3,0.01999950408935902,0.039999961853030896,-0.39250040054320934,-0.6200003623962367,-2.4800004959106428,2,-0.061429411878691886,1.7999847413661563,16.870000839233402,1.6666313458298059,16.899999618530273,1.095221660112079,17.059999465942386,-0.061429411878691886
10108,2013-03-14,17.0,17.09000015258789,16.930000305175778,16.989999771118164,2543400.0,0.00413465407929281,-1.4615520049297146,0.2500000000000222,52.40176709289234,46.96071801211133,-0.060163509355355416,-0.028823816540572977,-0.08533413105670817,-0.9612436070435244,9.801660546749224,0.15999984741211293,-0.1268577079676554,0.05299997329711914,-0.5616321780374172,0.6676321246316554,-0.2543161023701508,0.36031604896438907,-0.5617501041689046,57.627129602689685,13.063897822542408,0.3073160756672684,3,-0.034999847412109375,-0.029999732971191406,-0.507500171661377,-0.690000057220459,-2.4300003051757795,3,-0.08999998429242317,3.571444141689373,16.930000305175778,1.7999847413661563,16.870000839233402,1.6666313458298059,16.899999618530273,-0.08999998429242317
10109,2013-03-15,16.829999923706055,17.020000457763672,16.65999984741211,16.930000305175778,2651600.0,-0.010000004487879188,1.5714266251592293,-9.999809269501839,62.827258592332576,49.199399713114005,0.15953431915926686,0.08073335361574863,0.06513455061246987,-0.7566441030425182,8.553407724639465,0.3600006103515625,-0.11439569587011178,-0.07600011825561381,-0.5951656146201785,0.44316537810895085,-0.33558286643789614,0.18358262992666852,-0.3709150349468544,39.534873405368955,-10.123675749838583,0.25958274818228183,3,0.23999977111816406,0.1400003433227539,-0.2800002098083496,-0.49499988555908203,-1.9799995422363281,4,-0.11229948614916963,-1.4615520049297146,17.0,3.571444141689373,16.930000305175778,1.7999847413661563,16.870000839233402,-0.11229948614916963
10110,2013-03-18,16.530000686645508,16.729999542236328,16.489999771118164,16.610000610351562,1774900.0,-0.017825266691652186,-1.9999642376053501,0.7999961853173146,49.50003480921213,49.315025878833765,0.4767476506421531,0.33821645994697036,0.3491283877514775,-0.4248757048009253,7.742618688653341,0.3400001525878906,-0.10462377341788454,-0.3379993438720703,-0.8500272392526895,0.1740285515085489,-0.5940132915623799,-0.0819853961817607,-0.050497504816764405,6.666815015910456,-44.43930493418728,0.2560139476903105,3,0.41499900817871094,0.4399995803833008,0.019999027252197266,-0.19500064849853516,-1.6900005340576172,0,-0.07078045864290261,1.5714266251592293,16.829999923706055,-1.4615520049297146,17.0,3.571444141689373,16.930000305175778,-0.07078045864290261
10111,2013-03-19,16.399999618530273,16.639999389648438,16.180000305175778,16.549999237060547,2642300.0,-0.007864553098310578,1.787873883767325,1.874997019764919,39.03740861022235,48.587621959851134,0.539652545487197,0.40884528194317227,0.45999395063152093,-0.26146316741361275,7.119491911264691,0.4599990844726598,-0.06303340241564115,-0.4170003890991225,-0.899890803870111,0.06589002567186597,-0.658445596484615,-0.17555518171363005,1.0799999237060547,24.17575277404023,-24.62785589704328,0.24144520738549402,3,0.3150005340576172,0.5200004577636719,0.19500064849853516,-0.06499958038330078,-0.3400001525878871,1,-0.12012191214496137,-1.9999642376053501,16.530000686645508,1.5714266251592293,16.829999923706055,-1.4615520049297146,17.0,-0.12012191214496137
10112,2013-03-20,16.450000762939453,16.75,16.350000381469727,16.549999237060547,3458800.0,0.0030488503397696487,-1.6666709052299633,0.6666581895400735,41.71123103740539,48.50332968383371,0.42981707656606005,0.3350688587333792,0.3958794618555288,-0.278221248981815,7.2562297177283765,0.39999961853027344,-0.03279199529664112,-0.34099931716918874,-0.8447494032129299,0.16275076887455242,-0.5928743601910611,-0.08912427414731638,1.0039987945556632,29.67038494913065,-17.570516097651442,0.2518750430218706,3,0.2649993896484375,0.4699993133544922,0.1724996566772461,-0.11500072479248047,-0.09000015258789062,2,-0.13069911686863678,1.787873883767325,16.399999618530273,-1.9999642376053501,16.530000686645508,1.5714266251592293,16.829999923706055,-0.13069911686863678
10113,2013-03-21,15.9399995803833,16.420000076293945,15.829999923706055,16.329999923706055,4997700.0,-0.03100310996368738,1.0701736187214421,3.900062943465324,34.82139245890127,47.23576479970573,0.8382842186667148,0.829307541521672,0.8919976024841105,0.26830269775839355,7.925487740491691,0.6200008392333984,-0.07304331137715536,-0.8140004634857192,-1.4447695104703868,-0.18323141650105157,-1.129384986978053,-0.4986159399933854,1.4885199920654273,9.243664479895113,-37.41720210479315,0.315384523492334,3,0.5200004577636719,0.8050003051757812,0.7025008201599121,0.3950004577636719,0.48000049591064453,3,-0.09347552135144643,-1.6666709052299633,16.450000762939453,1.787873883767325,16.399999618530273,-1.9999642376053501,16.530000686645508,-0.09347552135144643
10114,2013-03-22,15.8100004196167,16.100000381469727,15.739999771118164,16.030000686645508,2978700.0,-0.008155531003061434,1.0000052981956995,0.5641027522038415,29.3333389847389,45.87742266075693,0.8630870840133866,0.9214927509225497,1.0047050100076227,0.43731356188938975,9.03031095849021,0.3600006103515625,-0.10462009356791313,-0.8899996757507331,-1.6445228971553192,-0.1354764543461453,-1.267261286453028,-0.5127380650484383,1.5545783668823212,6.930755706464778,-35.99970175568943,0.37726161070229386,3,0.6049995422363281,0.8899993896484375,0.9274992942810059,0.6899995803833008,0.6300001144409144,4,-0.07843141631128059,1.0701736187214421,15.9399995803833,-1.6666709052299633,16.450000762939453,1.787873883767325,16.399999618530273,-0.07843141631128059
10115,2013-03-25,15.899999618530273,15.989999771118164,15.720000267028807,15.899999618530273,2209500.0,0.005692548799802966,1.9999894036366916,-0.0,15.872946191503885,42.29438068928914,0.6887498745932348,0.8399018674705445,0.8993928842708812,0.369521932209004,9.447288003334245,0.26999950408935725,-0.13036503080299155,-0.7780004501342788,-1.5994139835181116,0.04341308324955584,-1.1887072168261952,-0.36729368344236235,1.367104427045895,17.475669724906695,-20.80026814072975,0.4107067666919172,3,0.5050005912780762,0.7800002098083496,0.9300003051757812,0.6850004196166992,0.21000099182128906,0,-0.0660376894498067,1.0000052981956995,15.8100004196167,1.0701736187214421,15.9399995803833,-1.6666709052299633,16.450000762939453,-0.0660376894498067
10116,2013-03-26,16.020000457763672,16.059999465942386,15.84000015258789,15.989999771118164,2084400.0,0.007547222774366924,3.000034679474759,100.0,21.649454635548423,38.572759156973035,0.48667583351699406,0.7148075437976331,0.7606444683050633,0.27632435376076714,9.698982742314724,0.21999931335449574,-0.1691328114654027,-0.6314996719360337,-1.5029721410093764,0.2399727971373089,-1.0672359064727068,-0.19576343739936064,1.1233352855287073,29.126239661195658,-5.405104019731912,0.43573623453667165,3,0.38499975204467773,0.6050000190734863,0.8349995613098145,0.5649995803833008,0.12999916076660156,1,-0.07365794453544627,1.9999894036366916,15.899999618530273,1.0000052981956995,15.8100004196167,1.0701736187214421,15.9399995803833,-0.07365794453544627
10117,2013-03-27,15.859999656677244,15.869999885559082,15.4399995803833,15.850000381469727,2054000.0,-0.009987565325498271,27.666942175032585,0.333301544916973,18.84059039332361,34.84373952368762,0.5352194375318344,0.8432198731750606,0.9080338018158347,0.46055407475745547,10.934363103602706,0.5800008773803711,-0.18721016189777018,-0.7440004825592066,-1.6802507002390268,0.19224973512061538,-1.2121255913991167,-0.2758753737192965,1.1694692485140497,42.85712895519175,12.145782027754954,0.4681251088399109,3,0.370000362396242,0.5999999046325701,1.0675001144409197,0.7250003814697283,0.5299997329711932,2,0.012610328726012199,3.000034679474759,16.020000457763672,1.9999894036366916,15.899999618530273,1.0000052981956995,15.8100004196167,0.012610328726012199
10118,2013-03-28,16.219999313354492,16.25,15.859999656677244,15.859999656677244,2125900.0,0.022698591706821647,-1.1666706403134297,36.00257510730271,32.051279961266076,31.424186342458,0.059162674553025596,0.46450587989695435,0.5438591731622182,0.11434897318866177,12.030828356284278,0.3900003433227557,-0.22518494937736833,-0.3570007801055901,-1.3053757658876641,0.5913742056764821,-0.8311882729966271,0.1171867127854469,0.6505226593560032,96.2962134439752,66.3332033021216,0.47418749289103646,3,-0.1249995231628418,0.24000024795532227,0.7600007057189941,0.38000059127807617,0.3200016021728551,3,0.00863139968703952,27.666942175032585,15.859999656677244,3.000034679474759,16.020000457763672,1.9999894036366916,15.899999618530273,0.00863139968703952
10119,2013-04-01,15.84000015258789,16.25,15.8100004196167,16.25,1702300.0,-0.02342781608219524,1.1463402152978721,-1.1388895511633457,29.296881111805632,29.179391487190617,0.31733309230036255,0.8253914120937296,0.9126026283977353,0.5078294384073487,12.700948914906995,0.4399995803833008,-0.3050185729471657,-0.6979999065399163,-1.7014803324913892,0.30548051941155485,-1.1997401195156527,-0.19625969356417983,0.8874695808898849,49.382761109417004,16.917226246961576,0.5017402129757359,4,0.25499963760375977,0.6199994087219238,1.059999942779541,0.8399996757507324,0.7299995422363317,0,0.03661615644689853,-1.1666706403134297,16.219999313354492,27.666942175032585,15.859999656677244,3.000034679474759,16.020000457763672,0.03661615644689853
10120,2013-04-02,15.460000038146973,15.9399995803833,15.359999656677244,15.899999618530273,3211900.0,-0.02398990598360784,1.2307710647600567,1.0731701076489362,25.77318878125365,27.70558928397187,0.5918291228529924,1.1642732483545686,1.2670279827782025,0.8933301968383063,13.665495655684934,0.5799999237060565,-0.4000954393509666,-1.0140000343322768,-2.121152073603092,0.09315200493854014,-1.5675760539676844,-0.4604240146968692,1.1387226800213561,11.235993583596128,-21.900968600343546,0.5535760196354081,4,0.5949997901916504,0.9599995613098145,1.440000057220459,1.244999885559082,1.119999885559082,1,0.06338942389990465,1.1463402152978721,15.84000015258789,-1.1666706403134297,16.219999313354492,27.666942175032585,15.859999656677244,0.06338942389990465
10121,2013-04-03,15.25,15.539999961853027,15.109999656677244,15.520000457763672,2147700.0,-0.013583443572367737,1.774200296562471,0.613637989219135,22.549026940975807,25.576455495479696,0.6945902784786533,1.287491644537056,1.4468738744639538,1.1036737954417646,14.387806026793115,0.430000305175783,-0.5222779913429392,-1.1270000457763665,-2.3075281339982823,0.053528042445551094,-1.7172640898873262,-0.5367360016654086,1.2000759507893974,12.280728171949237,-18.46357751797872,0.5902640441109585,4,0.5149998664855957,1.044999599456787,1.5999999046325684,1.4549999237060547,1.3899993896484375,2,0.05639348264600419,1.2307710647600567,15.460000038146973,1.1463402152978721,15.84000015258789,-1.1666706403134297,16.219999313354492,0.05639348264600419
10122,2013-04-04,15.350000381469727,15.420000076293945,15.130000114440918,15.229999542236328,2402000.0,0.006557402063588569,1.2307669735539009,-0.4444467991918507,23.30099484522404,24.296411316182223,0.47175584445779073,1.104728238985782,1.318549131394331,1.0111484882017372,15.149150947892922,0.28999996185302734,-0.5979975916241553,-0.9384996414184563,-2.1494891666909552,0.2724898838540426,-1.543994404054704,-0.33300487878220686,0.912464888143969,21.052688817000952,-6.031240749520737,0.605494762636249,4,0.3299994468688965,0.9449992179870605,1.487499713897705,1.3549995422363281,1.6199989318847656,3,0.05211721284556403,1.774200296562471,15.25,1.2307710647600567,15.460000038146973,1.1463402152978721,15.84000015258789,0.05211721284556403
10123,2013-04-05,15.3100004196167,15.350000381469727,14.859999656677244,15.09000015258789,2436800.0,-0.0026058606422781905,2.266669421724063,1.8333227370261465,24.324349576823437,23.73985693752495,0.46152695446144243,1.053843264633322,1.3311101996670338,1.0605425460488114,16.265381129099442,0.49000072479248225,-0.64828381659947,-0.8864996433258057,-2.1014810650360403,0.32848177838442894,-1.493990354180923,-0.27900893247068836,0.7911196641858922,32.37414761090929,6.581585251805457,0.6074907108551173,4,0.24499940872192383,0.8599991798400879,1.5274996757507324,1.3949995040893555,1.3299989700317383,4,0.07054206011960229,1.2307669735539009,15.350000381469727,1.774200296562471,15.25,1.2307710647600567,15.460000038146973,0.07054206011960229
10124,2013-04-08,15.579999923706055,15.619999885559082,15.109999656677244,15.300000190734865,2311500.0,0.017635499457165693,1.8333373069801178,1.2727245141685406,33.78839512682559,25.730462374782917,0.17374165797104446,0.7033415399475729,1.0626786362308636,0.7996864865966273,17.058943699132307,0.5100002288818377,-0.7090692895817607,-0.5425001621246324,-1.7156000216669618,0.6305996974176971,-1.1290500918957989,0.044049767646532345,0.32254089175648204,66.66669610106129,36.86632492461438,0.5865499297711652,4,-0.02500009536743164,0.5899996757507324,1.252500057220459,1.125,1.1900005340576172,0,0.06161752224148498,2.266669421724063,15.3100004196167,1.2307669735539009,15.350000381469727,1.774200296562471,15.25,0.06161752224148498
10125,2013-04-09,15.579999923706055,15.739999771118164,15.369999885559082,15.630000114440918,1916500.0,0.0,1.740744926973138,-0.1785722800671671,35.35715429149863,27.25354011433294,0.13809868405927084,0.6317712611830544,1.0529956197412744,0.8062083407886362,18.411406311788443,0.36999988555908203,-0.7133523517741871,-0.47650017738342143,-1.6133894257983812,0.6603890710315383,-1.0449448015909013,0.09194444682405845,-0.7200002670288104,81.81820152219409,49.186941387759724,0.56844462420748,4,-0.02500009536743164,0.5899996757507324,1.2250003814697266,1.125,1.8999996185302734,1,0.06354298947150916,1.8333373069801178,15.579999923706055,2.266669421724063,15.3100004196167,1.2307669735539009,15.350000381469727,0.06354298947150916
10126,2013-04-10,15.970000267028807,16.020000457763672,15.600000381469727,15.600000381469727,1934600.0,0.025032114584887744,-1.2702713848644107,-7.399969482538254,42.356680837131556,29.866439052533824,-0.2902644700305643,0.18012300194348008,0.6660263220327796,0.4272993020833784,19.70735360371235,0.4400005340576172,-0.6833284034860281,-0.04149980545044052,-1.112127289326958,1.0291276784260752,-0.5768135473886975,0.49381393648781824,-1.0924006080627446,95.68964170645089,60.09444555840048,0.5353137419382581,4,-0.41500043869018377,0.1999993324279803,0.8524999618530291,0.7349996566772479,1.3200006484985405,2,0.03819659652333485,1.740744926973138,15.579999923706055,1.8333373069801178,15.579999923706055,2.266669421724063,15.3100004196167,0.03819659652333485
10127,2013-04-11,15.890000343322756,16.049999237060547,15.779999732971193,15.90999984741211,1398700.0,-0.005009387750056327,-1.2499890725148104,-0.05405273047350779,49.07750453963207,31.758241783463376,-0.22971880233960462,0.1878447304910562,0.7488348905349778,0.5229877586724054,21.2218114533285,0.2699995040893537,-0.6385717548585781,-0.069499731063841,-1.0494776851166083,0.9104782229889281,-0.5594887080902264,0.42048924596254267,-0.9667046524047898,86.55471007088464,45.65883227188411,0.4899889770263844,4,-0.33500051498413264,0.23999929428100408,0.939999580383299,0.814999580383299,1.8199987411499006,3,0.047199435501638964,-1.2702713848644107,15.970000267028807,1.740744926973138,15.579999923706055,1.8333373069801178,15.579999923706055,0.047199435501638964
10128,2013-04-12,15.470000267028807,15.850000381469727,15.199999809265135,15.770000457763672,3195900.0,-0.026431722291965887,1.8260892100052943,15.000381479186963,44.33333079020179,33.428958414396284,0.08125018502888004,0.5136806199077153,1.1690777883425643,0.9623012041794308,22.90309844324167,0.6900005340576207,-0.6252894562621876,-0.4129998207092296,-1.283767148577974,0.45776750715951486,-0.8483834846436,0.02238384322514264,-0.4791023633422853,38.29795436767807,-6.60948723005523,0.43538366393437206,4,-0.015000820159910333,0.5849995613098162,1.3599996566772479,1.2349996566772479,2.220000267028807,4,0.09696179834738805,-1.2499890725148104,15.890000343322756,-1.2702713848644107,15.970000267028807,1.740744926973138,15.579999923706055,0.09696179834738805
10129,2013-04-15,14.9399995803833,15.350000381469727,14.920000076293945,15.350000381469727,2561600.0,-0.034259901583524544,1.0975583659171422,1.3666684680503332,36.04651710805042,34.57043933959592,0.5254128836991434,0.9431848273263519,1.6947795201301439,1.5060149885385599,24.655824646123246,0.5500001907348615,-0.6032820997529118,-0.8485004901885986,-1.6964647352463444,-0.000536245130851043,-1.2724826127174715,-0.4245183676597257,1.109999656677246,1.7698689329811206,-44.682199266401156,0.4239821225288736,4,0.5149998664855957,1.1150002479553223,1.9350004196166992,1.765000343322754,2.7799997329711914,0,0.1137884777116922,1.8260892100052943,15.470000267028807,-1.2499890725148104,15.890000343322756,-1.2702713848644107,15.970000267028807,0.1137884777116922
10130,2013-04-16,15.359999656677244,15.399999618530273,14.960000038146973,15.100000381469727,2563900.0,0.02811245569547527,1.588238924028442,-0.6341433346436595,41.176461588479384,36.64015430042966,0.10028169765310935,0.4543307095697937,1.2597981040531874,1.0972000100431192,26.05712175045526,0.46000003814697266,-0.6301728644447522,-0.370000362396242,-1.1621726303201942,0.422171905527712,-0.7660864963582181,0.026085771565734106,0.6673995971679698,38.93804488180322,-9.304694784332817,0.39608613396197667,4,0.09499979019165217,0.615000247955324,1.5150003433227557,1.3450002670288104,1.9200010299682635,1,0.09179692920588556,1.0975583659171422,14.9399995803833,1.8260892100052943,15.470000267028807,-1.2499890725148104,15.890000343322756,0.09179692920588556
10131,2013-04-17,14.43000030517578,15.15999984741211,14.359999656677244,15.15999984741211,5028000.0,-0.060546834133370475,1.1917827188879937,-2.807698373980784,34.146346105170196,37.845193329312565,1.0077024974258464,1.295601552062985,2.176273328833412,2.034048147428729,27.138467194987502,1.0,-0.6432223568866391,-1.201499748229983,-2.122352352351024,-0.28064714410894176,-1.6619260502905053,-0.7410734461694624,1.5752509651184088,4.142051235459985,-42.93203654926271,0.46042630206052076,4,0.774999141693117,1.2949995994567889,2.5149993896484393,2.274999618530275,2.6199989318847674,2,0.21136515402335565,1.588238924028442,15.359999656677244,1.0975583659171422,14.9399995803833,1.8260892100052943,15.470000267028807,0.21136515402335565
10132,2013-04-18,14.300000190734865,14.670000076293945,14.109999656677244,14.510000228881836,4686900.0,-0.00900901674924326,1.1132101953234015,0.28767146552399553,27.570102308315313,38.20583252170054,1.087454222143494,1.324160727985765,2.270327615842282,2.1674962171562324,28.68815197610243,0.560000419616701,-0.6129842693146852,-1.2239998340606668,-2.239633270080338,-0.20836639804099555,-1.7318165520705033,-0.7161831160508321,1.6394410150146452,10.919566374334746,-28.69194827033903,0.5078167180098352,4,0.7799992561340314,1.2999997138977033,2.6524996757507306,2.4049997329711896,2.8800001144409126,3,0.20909095698682156,1.1917827188879937,14.43000030517578,1.588238924028442,15.359999656677244,1.0975583659171422,14.9399995803833,0.20909095698682156
10133,2013-04-19,14.449999809265135,14.460000038146973,14.050000190734865,14.390000343322756,3317100.0,0.01048948367339575,9.250005960470117,-0.2857116906825891,32.83950274246101,38.10040003454893,0.8969593909053284,1.1139219547405883,2.08183786246199,2.0143472345365456,29.363271745274254,0.4099998474121076,-0.5470342156349126,-0.9995002269744884,-2.101564742186893,0.1025642882379163,-1.5505324845806907,-0.44846796936828603,1.3796749035400389,29.629613931280097,-8.384619488772195,0.551032257606202,4,0.5999999046325701,1.120000362396242,2.5100002288818377,2.2550001144409197,3.070000648498537,4,0.22560548915144318,1.1132101953234015,14.300000190734865,1.1917827188879937,14.43000030517578,1.588238924028442,15.359999656677244,0.22560548915144318
10134,2013-04-22,14.56999969482422,14.68000030517578,14.199999809265135,14.510000228881836,2806700.0,0.008304490459726033,2.4285665628981166,1.0000000000000888,38.258570550385826,38.422779618869725,0.6913245381594084,0.9446962350526782,1.9255605394661561,1.8960152677246374,29.713754552117745,0.48000049591064453,-0.48676756760590045,-0.8175003051757788,-1.9724233751851994,0.33742276483364364,-1.394961840180489,-0.24003877017106845,1.1173010562153287,38.51849811066447,-2.7639086926842467,0.5774615350047111,4,0.48000001907348455,0.965000629425047,2.397500514984129,2.135000228881834,2.840000152587889,0,0.21413870312857508,9.250005960470117,14.449999809265135,1.1132101953234015,14.300000190734865,1.1917827188879937,14.43000030517578,0.21413870312857508
10135,2013-04-23,14.850000381469727,14.949999809265135,14.59000015258789,14.75,2443400.0,0.019217617879907944,1.4000038147069835,1.6666878596178418,44.81865861034355,38.69633270478217,0.33177320515305553,0.6134508710115547,1.6043733785574936,1.6210840040776873,29.806350137038716,0.3800001144409144,-0.42398324820460687,-0.4849996566772461,-1.6372879726473073,0.6672886592928133,-1.0611438146622767,0.09114450130778451,0.7063163247454476,72.07211154728117,26.000839167685655,0.5761441579850299,4,0.19999933242797852,0.5499997138977051,2.169999599456787,1.8549995422363281,2.979999542236328,1,0.1932659163743886,2.4285665628981166,14.56999969482422,9.250005960470117,14.449999809265135,1.1132101953234015,14.300000190734865,0.1932659163743886
10136,2013-04-24,14.84000015258789,14.979999542236328,14.75,14.84000015258789,2772000.0,-0.0006734160690200497,-1.5555461365659307,0.0,43.236072056283454,38.04728465107677,0.1839729556087928,0.5591854870237771,1.5712546554845375,1.6324745340015383,30.09586805185934,0.22999954223632812,-0.41786268286923445,-0.43599987030029297,-1.5611271380155856,0.6891273974149996,-0.9985635041579393,0.12656376355735333,0.5958112323888596,84.94629169123488,34.235179575749186,0.5625636338576459,4,0.1100001335144043,0.559999942779541,2.117499828338623,1.864999771118164,3.100000381469723,2,0.16442051947230718,1.4000038147069835,14.850000381469727,2.4285665628981166,14.56999969482422,9.250005960470117,14.449999809265135,0.16442051947230718
10137,2013-04-25,16.059999465942386,16.639999389648438,15.420000076293945,15.420000076293945,6678900.0,0.0822101954723864,-2.812501490117519,100.0,57.57574823459469,39.51866436712042,-1.127996965809528,-0.6799220492970974,0.31852245158667714,0.4214528829883548,29.20728300514191,1.7999992370605469,-0.3917827383453698,0.7739994525909459,-0.37625713744739286,1.924256042629283,0.19887115757177654,1.3491277476101153,-2.0099992752075213,77.60617362548436,23.560367838804183,0.5751282950191687,4,-0.714999675750736,-0.6599993705749547,0.7575006484985316,0.6450004577636683,1.9700012207031214,3,0.06164382341466457,-1.5555461365659307,14.84000015258789,1.4000038147069835,14.850000381469727,2.4285665628981166,14.56999969482422,0.06164382341466457
10138,2013-04-26,16.360000610351562,16.59000015258789,15.84000015258789,16.309999465942386,7032000.0,0.018680022066337676,1.941175150624376,0.0781268626469196,57.831329915682204,41.939199123523956,-1.439895443000811,-1.0212572578535646,-0.01559138932839943,0.1341810919605635,29.369762394420533,0.75,-0.4103688393633913,1.067000532150269,-0.10861318266504227,2.24261424696558,0.47919367474261243,1.6548073895579254,-2.2582004356384253,88.52463821928652,34.58505715206876,0.5878068574076557,4,-1.015000820159912,-1.015000820159912,0.45749950408935547,0.3449993133544922,1.4399986267089844,4,0.0501222288650387,-2.812501490117519,16.059999465942386,-1.5555461365659307,14.84000015258789,1.4000038147069835,14.850000381469727,0.0501222288650387
10139,2013-04-29,16.420000076293945,16.569999694824222,16.260000228881836,16.370000839233402,2728900.0,0.0036674488816594852,-1.2962884471383018,0.9999618539004387,58.33333333333336,43.845518206285504,-1.4168790183216728,-1.0915405068679114,-0.11680200315073108,0.08850681504189595,29.451714630765046,0.30999946594238637,-0.4519597963143358,1.098000001907348,-0.1601457556464645,2.356145759461162,0.4689271231304417,1.7270728806842541,-2.2674359172821017,89.26832218386848,37.25013091409407,0.6290728787769068,4,-1.075000286102295,-1.075000286102295,0.18249988555908203,0.2849998474121094,1.1900005340576172,0,0.06699149673317173,1.941175150624376,16.360000610351562,-2.812501490117519,16.059999465942386,-1.5555461365659307,14.84000015258789,0.06699149673317173
10140,2013-04-30,16.440000534057614,16.559999465942386,16.200000762939453,16.360000610351562,2586500.0,0.0012180546693507655,1.250007450632084,1.6000228885328878,55.032121663493534,46.1661599349881,-1.416534235175753,-1.0902553118792593,-0.16702527653935917,0.0797401782956193,28.759479610017213,0.35999870300293324,-0.4453283580319827,1.069000434875484,-0.2844965593597344,2.4224974291107024,0.3922519377578766,1.7457489319930932,-2.237687670433038,89.41804655143164,41.15085388872065,0.6767484971176089,4,-1.0950007438659632,-1.0950007438659632,0.1174993515014684,0.2599992752075231,0.9899997711181641,1,0.05900238940655833,-1.2962884471383018,16.420000076293945,1.941175150624376,16.360000610351562,-2.812501490117519,16.059999465942386,0.05900238940655833
10141,2013-05-01,16.110000610351562,16.389999389648438,16.069999694824222,16.319999694824222,2535600.0,-0.020072987407902643,-1.2068874799400469,-2.624991059294918,52.23577460338688,48.90679018999606,-0.9199025860296448,-0.7299476127627251,0.12410317192132325,0.41996739801280114,27.58519962059614,0.37000083923339133,-0.3648173077651933,0.6960004806518558,-0.6954230779788126,2.0874240392825243,0.00028870133652247887,1.3917122599671892,-1.8589340162065096,56.557452656297144,12.590847337116031,0.6957117793153342,5,-0.7650008201599121,-0.7650008201599121,0.43249940872192383,0.5799994468688965,1.75,2,0.10676593719365202,1.250007450632084,16.440000534057614,-1.2962884471383018,16.420000076293945,1.941175150624376,16.360000610351562,0.10676593719365202
10142,2013-05-02,16.149999618530273,16.229999542236328,15.93000030517578,16.139999389648438,2873800.0,0.0024828681975970213,2.529401204995028,-0.047620345140780306,57.48897970501219,51.645620963612856,-0.7486058650730172,-0.7451435837449694,0.059403123943667424,0.387817691154531,26.256469654474824,0.29999923706054865,-0.3287917382624883,0.6959995269775394,-0.7331615857039253,2.1251606396590024,-0.018581029363193835,1.410580083318271,-1.8511543684751537,41.333262125651046,-3.211988284216787,0.7145805563407317,5,-0.7300000190734863,-0.804999828338623,0.36500072479248047,0.5400004386901855,1.720001220703125,3,0.11083597261968481,-1.2068874799400469,16.110000610351562,1.250007450632084,16.440000534057614,-1.2962884471383018,16.420000076293945,0.11083597261968481
10143,2013-05-03,16.389999389648438,16.670000076293945,16.280000686645508,16.360000610351562,2720400.0,0.014860667293316254,-3.105286405525328,2.9998092695021934,67.05882511336952,54.845649248388824,-0.7649160005131108,-0.948725648306965,-0.19366918545154022,0.15810051637092926,24.733908119881136,0.5200004577636719,-0.16091395825276322,0.8819993495941159,-0.6047081358995392,2.368706835087771,0.13864560684728744,1.6253530923409425,-2.044331056801452,62.16205766896159,11.70179153519583,0.7433537427468271,5,-0.7599992752075195,-1.0299992561340332,-0.04499959945678711,0.16000032424926758,1.1599998474121094,4,0.10006109567233179,2.529401204995028,16.149999618530273,-1.2068874799400469,16.110000610351562,1.250007450632084,16.440000534057614,0.10006109567233179
10144,2013-05-06,16.540000915527347,16.670000076293945,16.329999923706055,16.399999618530273,1775000.0,0.009152015342578146,-1.4285665628980728,4.666899796541319,64.82413457061787,57.06847991064152,-0.677312127939846,-1.078409306423973,-0.36203968010800125,0.011534330111359736,23.916184340178674,0.3400001525878906,0.06801763036053998,0.9840008258819619,-0.5728301441387806,2.5408317959027062,0.20558534087158975,1.762416310892334,-2.101359312942483,82.43254040874031,29.254256247763465,0.7784154850103719,5,-0.8300008773803746,-1.180000782012943,-0.2625012397766149,0.009998798370357775,0.6599998474121058,0,0.07617885440080863,-3.105286405525328,16.389999389648438,2.529401204995028,16.149999618530273,-1.2068874799400469,16.110000610351562,0.07617885440080863
10145,2013-05-07,16.569999694824222,16.620000839233402,16.40999984741211,16.59000015258789,1277400.0,0.001813710860723905,4.2499046347507194,-0.14285908911319833,84.74025069249781,61.68005531466534,-0.489105751091067,-1.0861230388097152,-0.39270673608118045,-0.01913092934593763,23.38686167805563,0.21000099182129262,0.27281859011505283,0.9644996166229287,-0.6571497652168716,2.586148998462729,0.15367492570302943,1.7753243075428298,-2.042103753290995,86.48643075677998,25.98569709731688,0.8108246909199005,5,-0.524999618530277,-1.209999561309818,-0.2925000190734899,-0.019999980926517225,1.0300006866455043,1,0.06276408779006748,-1.4285665628980728,16.540000915527347,-3.105286405525328,16.389999389648438,2.529401204995028,16.149999618530273,0.06276408779006748
10146,2013-05-08,16.579999923706055,16.639999389648438,16.389999389648438,16.520000457763672,1670800.0,0.0006035141258908805,1.7778025028875397,-2.9999046347516294,88.51350850654934,65.11758423377141,-0.25292888289546056,-1.104720030461431,-0.41004275043950145,-0.02974625378332263,23.549618520335514,0.25,0.4562658716965764,0.9439998626708981,-0.7286583740968204,2.6166580994386166,0.10767074428703793,1.7803289810547582,-1.9664198167823983,87.83781345609104,20.195205825899635,0.8363291183838595,5,-0.3249998092651367,-1.2199997901916504,-0.3425002098083496,-0.07000017166137695,0.7600002288818359,2,0.05126660949222295,4.2499046347507194,16.569999694824222,-1.4285665628980728,16.540000915527347,-3.105286405525328,16.389999389648438,0.05126660949222295
10147,2013-05-09,16.639999389648438,16.770000457763672,16.520000457763672,16.520000457763672,1784200.0,0.003618785658532797,-3.1667037543313095,2.0,88.15330431549286,68.48669250041704,-0.24809287462708696,-1.165401240063776,-0.48521391769167366,-0.08570702842116162,23.8788944058378,0.25,0.6067390988002295,0.9664993762969978,-0.762805629880603,2.6958043824745985,0.10184687320819563,1.8311518793857982,-1.9441624839499703,73.46915737969101,0.9761024896389614,0.8646525030888008,5,-0.28999900817871094,-1.22999906539917,-0.6099996566772461,-0.25499963760375977,1.0,3,0.07331738374113606,1.7778025028875397,16.579999923706055,4.2499046347507194,16.569999694824222,-1.4285665628980728,16.540000915527347,0.07331738374113606
10148,2013-05-10,16.969999313354492,16.979999542236328,16.549999237060547,16.65999984741211,2499000.0,0.019831726911681447,1.6060630581163482,2.5833518771656547,88.96103373344316,71.88977032265146,-0.5391636997816285,-1.4516921312707414,-0.8252518509178834,-0.4122630671324785,23.389401715859755,0.43000030517578125,0.7900513874012312,1.221499347686768,-0.5983822853676948,3.0413809807412306,0.31155853115953747,2.1314401642139984,-2.1497125945321134,98.46150234604019,20.775692217421664,0.909940816527231,5,-0.5149993896484375,-1.4549994468688965,-0.9824995994567871,-0.5849995613098145,0.8500003814697266,4,0.05303485929847107,-3.1667037543313095,16.639999389648438,1.7778025028875397,16.579999923706055,4.2499046347507194,16.569999694824222,0.05303485929847107
10149,2013-05-13,16.639999389648438,16.899999618530273,16.530000686645508,16.870000839233402,2038200.0,-0.019446077610996815,1.5517254987076023,-0.7419414381433582,78.59424102433796,74.50778358496751,-0.195202701208121,-1.0411844222049709,-0.5048182374111221,-0.08038387860499085,22.461990859695184,0.4399986267089844,0.8073241624146537,0.8064994335174553,-1.0131854370860154,2.626184304120926,-0.10334300178427824,1.7163418688191907,-1.6469356449529435,42.372870397310315,-34.53496043646147,0.9098424353017353,5,-0.1849994659423828,-1.1249995231628418,-0.7774996757507324,-0.37999963760375977,0.8900012969970703,0,0.054687492835979956,1.6060630581163482,16.969999313354492,-3.1667037543313095,16.639999389648438,1.7778025028875397,16.579999923706055,0.054687492835979956
10150,2013-05-14,16.770000457763672,16.790000915527347,16.530000686645508,16.629999160766598,1236800.0,0.007812564476180617,1.888855922774448,-0.6086974549495445,79.69231238731977,77.55851000540449,-0.30560853580124814,-1.1174266412126581,-0.6469407446472388,-0.21252081625173602,21.618420341445287,0.2600002288818395,0.8058824163631009,0.8660004615783699,-0.9854216050880531,2.717422528244793,-0.059710571754841624,1.7917114949115813,-1.6179818492649112,64.40694404034527,-11.009680241639941,0.9257110333332119,5,-0.3150005340576172,-1.2550005912780762,-0.9075007438659668,-0.5100007057189941,0.23999977111816406,1,0.025641043138833863,1.5517254987076023,16.639999389648438,1.6060630581163482,16.969999313354492,-3.1667037543313095,16.639999389648438,0.025641043138833863
10151,2013-05-15,17.479999542236328,17.690000534057614,16.719999313354492,16.729999542236328,5627900.0,0.04233745170495573,-1.5194821923101602,5.357093227612567,75.91241231590433,79.6055580732814,-0.8949499761571538,-1.6729865002265534,-1.3755680237537042,-0.919271473306118,20.445063063817493,0.9700012207031214,0.8155993754877358,1.423499584197998,-0.41914451944132836,3.2661436878373244,0.5021775323783331,2.3448216360176612,-2.1817424590385617,82.05119845064638,6.626028952976881,0.9213220518196636,5,-0.4949989318847656,-1.609999179840088,-1.617499828338623,-1.2199997901916504,-0.5399990081787145,2,0.006865036749196918,1.888855922774448,16.770000457763672,1.5517254987076023,16.639999389648438,1.6060630581163482,16.969999313354492,0.006865036749196918
10152,2013-05-16,17.290000915527347,17.760000228881836,17.260000228881836,17.450000762939453,2564900.0,-0.010869486938480333,-3.5454293244555415,-0.21333312988280775,67.68063263121572,79.67464779748653,-0.5880790884681666,-1.3149155729772701,-1.2045328207018606,-0.7299703648903382,18.964083745643475,0.5,0.8455656853665516,1.0840009212493946,-0.6399529249450069,2.807954767443796,0.2220239981521921,1.9459778443465954,-1.752569487243596,61.78865949007122,-11.484653893007824,0.861976923097201,5,-0.245000839233402,-1.3850007057189977,-1.4275012016296422,-1.0300011634826696,-0.7300014495849609,3,0.0028918007179306038,-1.5194821923101602,17.479999542236328,1.888855922774448,16.770000457763672,1.5517254987076023,16.639999389648438,0.0028918007179306038
10153,2013-05-17,17.709999084472656,17.739999771118164,17.389999389648438,17.389999389648438,1745000.0,0.024291390786921774,-1.1875044703526214,-2.0000000000000444,71.57191894203896,80.42440161653332,-0.8952940473472317,-1.5580419079174455,-1.639972080882231,-1.1463147933623077,17.338282236067204,0.44999885559081676,0.9324872240975459,1.3409991264343262,-0.29826752301040216,2.9802657758790527,0.521365801711962,2.1606324511566903,-1.9058594001171354,95.93486479529334,23.665108313174002,0.8196333247223633,5,-0.6349992752075195,-1.8049988746643066,-1.8674993515014648,-1.4499993324279785,-0.6999988555908203,4,-0.003952552142455601,-3.5454293244555415,17.290000915527347,-1.5194821923101602,17.479999542236328,1.888855922774448,16.770000457763672,-0.003952552142455601
10154,2013-05-20,17.690000534057614,17.799999237060547,17.59000015258789,17.68000030517578,1786500.0,-0.0011292236842957992,-1.2105104652913719,0.03125074505875913,70.90305163630431,78.88693505473405,-0.7766903097935121,-1.362154368671078,-1.633063950638988,-1.1193886129607087,16.2570767960791,0.20999908447265625,0.996760088200519,1.165000534057615,-0.3419026874966562,2.6719037556118863,0.41154892328047765,1.9184521448347507,-1.6511575843589341,91.33867491683472,20.360739373956406,0.7534516107771357,5,-0.5950012207031214,-1.7650008201599086,-1.9350008964538539,-1.430000782012936,-0.4500007629394496,0,0.007348736961105384,-1.1875044703526214,17.709999084472656,-3.5454293244555415,17.290000915527347,-1.5194821923101602,17.479999542236328,0.007348736961105384
10155,2013-05-21,17.719999313354492,17.8799991607666,17.670000076293945,17.75,1995100.0,0.0016958043183279425,-2.2307760024648973,-3.000000000001066,79.92570538405523,77.93273470779026,-0.7000213407924178,-1.2291339707251723,-1.6709163953211004,-1.1422149901650087,15.85152180373035,0.20999908447265625,1.0034069063803965,1.051499366760254,-0.3247390006945814,2.427737734215089,0.36338018303283803,1.7396185504876716,-1.4345944834251512,86.20690789149158,12.851136554013223,0.6881191837274174,5,-0.5199995040893555,-1.7549996376037598,-1.9649996757507324,-1.4599995613098145,-0.2899990081787145,1,-0.010722270545789114,-1.2105104652913719,17.690000534057614,-1.1875044703526214,17.709999084472656,-3.5454293244555415,17.290000915527347,-0.010722270545789114
10156,2013-05-22,17.280000686645508,17.770000457763672,17.149999618530273,17.709999084472656,7249700.0,-0.02483062323695373,1.254543815174834,14.33295187233772,68.28485117089268,75.72512880283467,-0.16794680246105642,-0.6292246376416273,-1.2430790837690537,-0.69784903609888,15.004111285752348,0.6200008392333984,1.0096578085793961,0.48950071334838796,-0.6087748476395909,1.5877762743363668,-0.05963706714560146,1.0386384938423774,-0.7394607637822048,17.80837666239908,-57.13609371877318,0.5491377804939891,5,-0.07500076293945312,-1.3150010108947754,-1.5650010108947754,-1.02000093460083,0.2899990081787145,2,-0.01562502587007053,-2.2307760024648973,17.719999313354492,-1.2105104652913719,17.690000534057614,-1.1875044703526214,17.709999084472656,-0.01562502587007053
10157,2013-05-23,17.049999237060547,17.170000076293945,16.879999160766598,17.059999465942386,3208100.0,-0.013310268544301174,1.5217311982220614,0.02325643288991835,60.714303407720074,72.58660321108766,0.14117536204889447,-0.33861290804841815,-1.030096584303113,-0.46253797732021695,15.362669242987495,0.4000015258789098,0.9511251212445906,0.20999927520751882,-0.83772483840443,1.2577233888194677,-0.3138627815984556,0.7338613320134932,-0.29514583613271483,17.000007629394826,-57.10093398101144,0.5238620568059745,5,0.1550006866455078,-1.0849995613098145,-1.5849995613098145,-1.0399994850158691,0.3600006103515625,3,-0.0064515371217047646,1.254543815174834,17.280000686645508,-2.2307760024648973,17.719999313354492,-1.2105104652913719,17.690000534057614,-0.0064515371217047646
10158,2013-05-24,17.180000305175778,17.229999542236328,16.920000076293945,16.940000534057614,1515700.0,0.007624696418323307,-1.2142764695063948,-23.999427808498055,60.45752774699272,70.5714128469382,0.04927768186035664,-0.4258662110922593,-1.1782135172902954,-0.5939241311071868,15.777896263090874,0.3099994659423828,0.8873621310784046,0.29900035858154084,-0.7337046757515893,1.3317053929146727,-0.217352158585026,0.8153528757481077,0.6999988555908239,30.000114440917862,-41.26871143437628,0.5163525171665658,5,0.02499961853027699,-1.2150006294250453,-1.8400006294250453,-1.2950005531311,-0.010000228881832385,4,-0.03608852317928102,1.5217311982220614,17.049999237060547,1.254543815174834,17.280000686645508,-2.2307760024648973,17.719999313354492,-0.03608852317928102
10159,2013-05-28,17.520000457763672,17.59000015258789,17.370000839233402,17.459999084472653,1607600.0,0.019790462546468213,1.1999847412691094,0.2500059604701767,64.09498723149923,68.8383767185137,-0.17072000826521005,-0.715938239561769,-1.5272717641149551,-0.9429266420538589,16.427911476006766,0.4099998474121129,0.8346775744953092,0.5840004920959458,-0.46240480812770457,1.6304057923195963,0.060797841984122414,1.1072031422077693,0.340798721313476,64.00012969970716,-5.123025814003398,0.523202650111825,5,-0.220001220703125,-1.4800009727478027,-2.210000514984131,-1.6650004386901855,-0.26000022888183594,1,-0.029109601344550096,-1.2142764695063948,17.180000305175778,1.5217311982220614,17.049999237060547,1.254543815174834,17.280000686645508,-0.029109601344550096
10160,2013-05-29,17.40999984741211,17.530000686645508,17.299999237060547,17.370000839233402,1148400.0,-0.006278573486156347,-1.5555402498595996,0.6666348782502669,61.95966859362263,67.28807186048239,0.04426677850537075,-0.5581587917812243,-1.4181228712498566,-0.8389869950670956,17.164227093272437,0.23000144958496094,0.742119663050488,0.42549991607666016,-0.6140034842810316,1.4650033164343519,-0.09425178410218393,0.9452516162555042,0.431983349609375,59.550552165909245,-6.907680439106336,0.5197517001788455,5,-0.030000686645507812,-1.1750001907348633,-2.117499828338623,-1.554999828338623,0.149999618530277,2,-0.009764507626874863,1.1999847412691094,17.520000457763672,-1.2142764695063948,17.180000305175778,1.5217311982220614,17.049999237060547,-0.009764507626874863
10161,2013-05-30,17.829999923706055,18.09000015258789,17.469999313354492,17.469999313354492,3353300.0,0.02412407122199811,-2.444443267070741,9.000238424491764,65.53527079647075,67.04969832328851,-0.3585723556234015,-0.8882341045476707,-1.829920823841512,-1.2633059569810356,18.4792628910905,0.6800003051757812,0.7240346247805682,0.7595000267028809,-0.25977691616420273,1.7787769695699645,0.2498615552693373,1.2691384981364244,-0.9099998474121094,78.51239539147123,12.406418356446395,0.5096384714335426,5,-0.3450002670288086,-1.4099998474121094,-2.6050000190734863,-1.9749999046325684,-0.3600006103515625,3,-0.022434078532914237,-1.5555402498595996,17.40999984741211,1.1999847412691094,17.520000457763672,-1.2142764695063948,17.180000305175778,-0.022434078532914237
10162,2013-05-31,17.940000534057614,18.26000022888184,17.719999313354492,17.780000686645508,2862900.0,0.0061694117118478164,-2.8571136633016154,0.44444326707073145,63.43493187959068,66.14558864968313,-0.4097654151714174,-0.9035836944683844,-1.9318839167134385,-1.3746345847321173,20.20536848161975,0.5400009155273473,0.6951294702984647,0.7800005912780712,-0.21296429292921815,1.7729654754853605,0.2835181491744265,1.2764830333817159,-0.9966004562377897,76.11942847870414,13.52349489865334,0.49648244210364534,5,-0.3700008392333949,-1.100000381469723,-2.7650003433227504,-2.0850005149841273,-0.4600009918212855,4,-0.02062434939904123,-2.444443267070741,17.829999923706055,-1.5555402498595996,17.40999984741211,1.1999847412691094,17.520000457763672,-0.02062434939904123
10163,2013-06-03,18.030000686645508,18.56999969482422,17.639999389648438,18.459999084472656,3992000.0,0.005016730764139998,1.861541079912086,-2.687492549412357,70.62318285263765,66.11449211816463,-0.502436285963924,-0.9111337011535419,-1.9961936481027287,-1.4622594790462244,21.434643727209593,0.9300003051757812,0.6488450377761374,0.7880006790161147,-0.208088697741438,1.7840900557736674,0.28995599063733835,1.286045367394891,-1.0339366027832035,57.480408382719126,-7.356617905224802,0.4980446883787768,6,-0.30500125885009766,-0.8250007629394531,-2.657500743865967,-2.1750006675720215,0.32999992370605113,0,-0.034387177793765766,-2.8571136633016154,17.940000534057614,-2.444443267070741,17.829999923706055,-1.5555402498595996,17.40999984741211,-0.034387177793765766
10164,2013-06-04,17.799999237060547,18.299999237060547,17.68000030517578,18.020000457763672,2553900.0,-0.012756596828935152,-1.6956528950292737,0.5116326521559773,64.84149206443435,64.43846841598452,-0.2851803881946253,-0.6133427672159542,-1.7384538307379103,-1.2319944495594157,22.730350534558458,0.6199989318847656,0.642408815461291,0.49499931335449077,-0.47313533876825886,1.4631339654772404,0.010931987293115952,0.9790666394158656,-0.7094990165405264,39.37006454946039,-24.467103018982385,0.4840673260613751,6,-0.07499980926513672,-0.5499992370605469,-2.4549994468688965,-1.9449992179870605,0.7600002288818395,1,-0.03539321279603824,1.861541079912086,18.030000686645508,-2.8571136633016154,17.940000534057614,-2.444443267070741,17.829999923706055,-0.03539321279603824
10165,2013-06-05,17.610000610351562,17.84000015258789,17.520000457763672,17.719999313354492,2078500.0,-0.010674080609700098,-1.2069019948304098,0.4999913302815924,52.20341021357154,62.651641642948846,-0.1256381699050806,-0.3598865434474874,-1.5252541189101727,-1.0421956992115042,23.945622901607205,0.31999969482421875,0.5769356656541973,0.2530006408691392,-0.6590037836615359,1.1650050653998143,-0.20300157139619657,0.709002853134475,-0.43073042137329054,12.727386222358628,-46.78971048703572,0.4560022122653367,6,0.11499881744384766,-0.3600006103515625,-2.265000820159912,-1.7550005912780762,0.9300003051757812,2,-0.019875091955646407,-1.6956528950292737,17.799999237060547,1.861541079912086,18.030000686645508,-2.8571136633016154,17.940000534057614,-0.019875091955646407
10166,2013-06-06,17.430000305175778,17.729999542236328,17.209999084472653,17.639999389648438,2818500.0,-0.010221482052077624,1.6666731875269167,1.9091050961488767,52.38094311297594,61.725712721310614,0.08702924277550395,-0.11904476149742393,-1.3275345693599476,-0.8656794141049957,24.99624607394349,0.5200004577636754,0.5072771319456564,0.030500316619868073,-0.8050640724926303,0.8660647057323665,-0.38728187793638114,0.4482825111761173,1.139999389648441,16.176553085976465,-41.27472267064827,0.41778219455624965,6,0.31499958038330433,-0.1800003051757777,-2.0850005149841273,-1.5750002861022914,0.6299991607666087,3,0.007458356769391772,-1.2069019948304098,17.610000610351562,-1.6956528950292737,17.799999237060547,1.861541079912086,18.030000686645508,0.007458356769391772
10167,2013-06-07,17.860000610351562,17.899999618530273,17.440000534057614,17.549999237060547,2343300.0,0.02467012608416863,1.3589733557651107,-1.4762034514077862,52.54239808618626,60.846253870109884,-0.2413720928278238,-0.4774377846767379,-1.7292955634108473,-1.292547216690103,25.961146814072688,0.46999931335449574,0.41935047848401297,0.39950056076049734,-0.37876969316415554,1.1777708146851502,0.010365433798170898,0.7886356877228238,0.6827990722656239,47.7942083945743,-4.5913172303175145,0.3891351269623262,6,0.029998779296875,-0.6100006103515625,-2.515000820159912,-2.015000820159912,0.12999916076660156,4,-0.021836578032983223,1.6666731875269167,17.430000305175778,-1.2069019948304098,17.610000610351562,-1.6956528950292737,17.799999237060547,-0.021836578032983223
10168,2013-06-10,17.8700008392334,17.93000030517578,17.690000534057614,17.8700008392334,1649900.0,0.0005599232105311103,3.0000317894268957,0.0,53.06122713778576,59.62028052636394,-0.1600317699173992,-0.43906617358796396,-1.7219636847407074,-1.2970895992776192,26.630407085430413,0.23999977111816762,0.3930296514945866,0.36450071334838796,-0.3982776680447344,1.1272790947415103,-0.016888477348175,0.7458899040449509,0.6461428314208959,60.550611226407625,12.55156359598071,0.38138919069656135,6,0.019998550415039062,-0.44500064849853516,-2.4875011444091797,-2.080000400543213,0.12999916076660156,0,-0.021824358068345817,1.3589733557651107,17.860000610351562,1.6666731875269167,17.430000305175778,-1.2069019948304098,17.610000610351562,-0.021824358068345817
10169,2013-06-11,17.549999237060547,17.799999237060547,17.479999542236328,17.6200008392334,1791800.0,-0.017907195699190526,-2.047601747486399,-100.0,47.36842416057606,57.999031144914326,0.1840248414777932,-0.04995536257290922,-1.3757406881171974,-0.9747129060621305,27.19811494361157,0.3900012969970703,0.40822787889344525,-0.0010008811950683594,-0.6458476995910161,0.6438459372008793,-0.3234242903930422,0.3214225280029055,0.940021541870113,47.222163353537326,3.888597583140964,0.32242340919797374,6,0.3400001525878906,-0.09999942779541016,-2.0549991130828857,-1.7849993705749512,0.25,1,0.04615392641046512,3.0000317894268957,17.8700008392334,1.3589733557651107,17.860000610351562,1.6666731875269167,17.430000305175778,0.04615392641046512
10170,2013-06-12,17.200000762939453,17.75,17.139999389648438,17.709999084472656,1621900.0,-0.019942933865318757,1.0677981443765558,7.285523555216479,48.726117938341716,56.1313474940111,0.55999137717426,0.35195427476459784,-0.9907967903358745,-0.6291405849924345,27.51842063938187,0.6100006103515625,0.4098085696930127,-0.37249937057494975,-0.9305364011891157,0.18553766003921623,-0.6515178858820327,-0.09348085526786676,1.2644195821020467,7.5951017412382775,-37.3575327586675,0.2790185153070827,6,0.654998779296875,0.279998779296875,-1.6650006771087646,-1.4350008964538574,0.6499996185302734,2,0.07906968852776441,-2.047601747486399,17.549999237060547,3.0000317894268957,17.8700008392334,1.3589733557651107,17.860000610351562,0.07906968852776441
10171,2013-06-13,17.600000381469727,17.6200008392334,17.030000686645508,17.149999618530273,1671600.0,0.02325579074346007,1.4081556391153047,-0.882357341072457,58.308166152374504,55.56170685765375,0.13850008819368398,-0.04067990827605428,-1.3437124910957507,-1.0320836587401097,26.38919585827111,0.5900001525878906,0.3773665041654155,0.021500205993653765,-0.534927346386926,0.5779277583742335,-0.2567135701966379,0.2997139821839454,0.8114431253560497,63.33332626907614,14.231646094020263,0.27821377619028986,6,0.19999980926513672,-0.12000083923339844,-1.8975002765655518,-1.8350005149841309,0.279998779296875,3,0.05340912009566212,1.0677981443765558,17.200000762939453,-2.047601747486399,17.549999237060547,3.0000317894268957,17.8700008392334,0.05340912009566212
10172,2013-06-14,17.34000015258789,17.610000610351562,17.260000228881836,17.569999694824222,1013700.0,-0.014772739957186531,1.2580569740970897,-0.511109227313194,52.3255775270134,53.528639599251065,0.34021728911019267,0.23532334821261358,-1.0419026058388745,-0.7759299861491193,25.11000835705768,0.35000038146972656,0.35432070420045036,-0.24099998474121165,-0.7923964209247423,0.310396451442319,-0.516698202832977,0.034698233350553664,0.9885567850270682,34.44439970414891,-16.368211394369006,0.2756982180917647,6,0.3249998092651367,0.2049999237060547,-1.5325000286102295,-1.575000286102295,0.3699989318847656,4,0.041522451385159975,1.4081556391153047,17.600000381469727,1.0677981443765558,17.200000762939453,-2.047601747486399,17.549999237060547,0.041522451385159975
10173,2013-06-17,17.639999389648438,17.770000457763672,17.469999313354492,17.510000228881836,1769400.0,0.017300993911224083,-1.8571402621229598,-0.5652148673975332,51.76468938280469,52.075661523514434,-0.023380112887998905,-0.07398207652032696,-1.2944546290214305,-1.0771123291754279,23.873211161790337,0.43000030517578125,0.2829965802856549,0.062499237060546164,-0.48633221578734265,0.611330689908435,-0.21191648936340002,0.33691496348449235,0.6106441729083549,79.22075991885083,28.833861078677884,0.274415726423945,6,-0.15999889373779297,-0.08999919891357422,-1.7599990367889404,-1.8749995231628418,-0.3499984741210902,0,0.01984129215305508,1.2580569740970897,17.34000015258789,1.4081556391153047,17.600000381469727,1.0677981443765558,17.200000762939453,0.01984129215305508
10174,2013-06-18,17.81999969482422,17.860000610351562,17.729999542236328,17.770000457763672,926300.0,0.010204099285933577,1.0,0.38461199876755137,55.90777670287146,52.487257800103315,-0.22377760362270038,-0.25691602931157576,-1.4326420649895404,-1.244167970914468,22.549533688940514,0.220001220703125,0.2174311939657585,0.23599958419799805,-0.3214533697444111,0.7934525381404072,-0.042726892773206515,0.5147260611692026,0.3574052951778981,95.18061214406688,44.054588830398956,0.278726476971205,6,-0.3399991989135742,-0.26999950408935547,-1.8349997997283936,-2.054999828338623,-1.1800003051757812,1,0.010101027399459506,-1.8571402621229598,17.639999389648438,1.2580569740970897,17.34000015258789,1.4081556391153047,17.600000381469727,0.010101027399459506
10175,2013-06-19,17.530000686645508,17.899999618530273,17.479999542236328,17.809999465942386,1573900.0,-0.01627379422811892,-1.2105205039401696,-5.6000610360876575,45.50899366234907,51.72370786114477,0.0599884494106675,0.019098094651447184,-1.10333791063006,-0.9483677207481804,20.830873174408364,0.4200000762939453,0.10644106818521593,-0.04449949264526509,-0.598659969321151,0.5096609840306208,-0.3215797309832098,0.2325807456926796,0.5785600451552142,57.4713349264464,9.404283025593266,0.27708023833794293,6,-0.05000019073486328,0.01999950408935547,-1.5450007915496826,-1.765000820159912,-0.9400005340576172,2,0.015402084417527995,1.0,17.81999969482422,-1.8571402621229598,17.639999389648438,1.2580569740970897,17.34000015258789,0.015402084417527995
10176,2013-06-20,17.010000228881836,17.270000457763672,16.889999389648438,17.219999313354492,2901200.0,-0.029663459064197983,1.4516089337353104,0.7499999999999905,37.599995930989664,50.063440955011814,0.5745686069560598,0.5458180292941357,-0.561837170764786,-0.42137944061420285,20.556901585240468,0.6400012969970703,0.01552089710300919,-0.5509999275207527,-1.1469478131890796,0.04494795814757424,-0.8489738703549179,-0.25302598468658744,1.033846900209575,11.881268518745834,-31.28913129445175,0.2979739428341642,6,0.39999961853027344,0.6349992752075195,-1.0250003337860107,-1.2450003623962402,-0.6100006103515625,3,0.04938272435538393,-1.2105205039401696,17.530000686645508,1.0,17.81999969482422,-1.8571402621229598,17.639999389648438,0.04938272435538393
10177,2013-06-21,16.940000534057614,17.139999389648438,16.729999542236328,17.139999389648438,2494700.0,-0.004115208341112675,3.100021934634788,0.9523796548592358,35.388736107801506,48.09983084056911,0.5591420224664461,0.6399657405696111,-0.4681282759387493,-0.34440870664864676,21.00477078841681,0.4099998474121094,-0.011877515701581132,-0.6154996871948271,-1.2329468163536461,0.0019474419639919915,-0.9242232517742366,-0.30677612261541753,1.0115387758783605,17.94880154935356,-22.444374396229193,0.308723564579409,6,0.37499904632568715,0.7099990844726598,-0.5125000476837123,-1.0700001716613734,-0.32999992370605113,4,0.05548988176352965,1.4516089337353104,17.010000228881836,-1.2105205039401696,17.530000686645508,1.0,17.81999969482422,0.05548988176352965
10178,2013-06-24,16.559999465942386,16.709999084472653,16.270000457763672,16.690000534057614,2209000.0,-0.02243217568684497,4.176510187595543,0.6500090599578002,34.02061804991264,46.616741272717626,0.82001041316148,1.023617733950541,-0.054804891768910124,0.041542210293737725,21.63202697542491,0.6700000762939418,-0.03839944556253627,-0.9645007133483858,-1.710253044469912,-0.21874838222685966,-1.3373768789091471,-0.5916245477876245,1.2693858672236225,17.79135935519903,-21.792229501242925,0.37287616556076286,6,0.5250005722045863,0.860000610351559,-0.0849993228912389,-0.6549992561340368,-0.0699996948242223,0,0.0694444236484053,3.100021934634788,16.940000534057614,1.4516089337353104,17.010000228881836,-1.2105205039401696,17.530000686645508,0.0694444236484053
10179,2013-06-25,17.010000228881836,17.030000686645508,16.620000839233402,16.770000457763672,1760100.0,0.027173959991057428,1.9285631569266986,-1.8461369171631632,42.75362085146044,45.95313048528637,0.3188901009370433,0.5622782933268908,-0.4484811361817833,-0.39903322204038005,21.43546208353786,0.47000122070312145,-0.0912677738545824,-0.48899993896484517,-1.2694695684122976,0.2914696904826073,-0.8792347536885714,-0.09876512424111894,0.6322589192358912,45.39878233864466,2.31817671882191,0.3902348147237266,6,0.07499980926513672,0.4099998474121094,-0.5200002193450928,-1.1050000190734863,-0.1100006103515625,1,0.016460945495467394,4.176510187595543,16.559999465942386,3.100021934634788,16.940000534057614,1.4516089337353104,17.010000228881836,0.016460945495467394
10180,2013-06-26,17.239999771118164,17.299999237060547,16.979999542236328,17.209999084472653,1949900.0,0.013521430872517337,3.2666734483679414,0.12500298023509573,47.7326908133635,44.77807766984071,0.106344343774186,0.3361229571632194,-0.6318621848791466,-0.6258385338133081,21.206466541335,0.31999969482421875,-0.1471647602361692,-0.25050039291381765,-1.0387157186903622,0.5377149328627269,-0.6446080558020917,0.1436072699744564,0.2375883341570777,94.17480222808213,45.720948271893995,0.394107662888273,6,-0.1549997329711914,0.18000030517578125,-0.7300002574920654,-1.315000057220459,-0.6299991607666016,2,-0.03480280681180148,1.9285631569266986,17.010000228881836,4.176510187595543,16.559999465942386,3.100021934634788,16.940000534057614,-0.03480280681180148
10181,2013-06-27,17.430000305175778,17.530000686645508,17.309999465942386,17.379999160766598,1688400.0,0.011020912794669435,-1.315795813883587,1.6666666666664693,44.55695921365095,43.914897857244874,-0.12326979962526252,0.12081310576000348,-0.7420939845274681,-0.8052803868562748,19.963823751272646,0.29000091552734375,-0.15666700582219306,-0.04049987792969034,-0.8125779092137684,0.7315781533543877,-0.4265388935717276,0.3455391377123469,-1.1599998474121058,92.06346322980643,41.728147421975585,0.386039015642039,6,-0.34500026702880504,-0.010000228881832385,-0.8475005626678431,-1.4650006294250453,-0.9600009918212855,3,-0.048192778994871954,3.2666734483679414,17.239999771118164,1.9285631569266986,17.010000228881836,4.176510187595543,16.559999465942386,-0.048192778994871954
10182,2013-06-28,17.569999694824222,17.68000030517578,17.15999984741211,17.360000610351562,2832600.0,0.008032093356124204,1.4186050637852416,4.199885561701387,46.32351531839402,43.31032296119925,-0.2539145862930603,-0.050938741533236964,-0.7948622426921688,-0.9440187774907152,18.522255727888833,0.5200004577636719,-0.14192972369458445,0.11799955368042347,-0.6238503180089197,0.8598494253697666,-0.25292538216424987,0.4889244895250968,-1.2747992324829127,92.19853742867758,41.37268323547748,0.37092493584467234,6,-0.48499965667724965,-0.149999618530277,-0.9849998950958287,-1.6050000190734899,-1.2199993133544957,4,-0.06659078523709983,-1.315795813883587,17.430000305175778,3.2666734483679414,17.239999771118164,1.9285631569266986,17.010000228881836,-0.06659078523709983
10183,2013-07-01,17.40999984741211,17.719999313354492,17.209999084472653,17.700000762939453,2462500.0,-0.009106422890789556,2.090929057764133,-1.3809627611262254,48.21429266526794,42.45549140146552,-0.1452452644678921,0.06348555508098386,-0.5525276349043544,-0.7854319165658303,16.584397154457434,0.5100002288818395,-0.20097559772365514,-0.011000251770020952,-0.7011688344765687,0.6791683309365268,-0.35608454312329485,0.33408403958325295,-1.0594073913574213,71.81819127612195,19.688153026981574,0.345084291353273,7,-0.3249998092651367,0.010000228881835938,-0.8250000476837158,-1.445000171661377,-1.2000007629394567,0,-0.04595055968248396,1.4186050637852416,17.569999694824222,-1.315795813883587,17.430000305175778,3.2666734483679414,17.239999771118164,-0.04595055968248396
10184,2013-07-02,17.170000076293945,17.540000915527347,16.969999313354492,17.40999984741211,2830200.0,-0.013785167904745155,1.2799977111903535,0.8275828049775065,49.60629014631518,42.910746566350646,-0.007983841371622447,0.26758669153695536,-0.23515290416238344,-0.5474567185595056,14.696438549116403,0.5700016021728551,-0.22495824370754036,-0.21950006484985352,-0.8941689368449843,0.4551688071452773,-0.5568345008474189,0.11783437114771189,-0.7372432088012673,26.666768391927082,-29.81206969649025,0.33733443599756563,7,-0.17500019073486328,0.25,-0.5850002765655518,-1.205000400543213,-1.010000228881836,1,-0.0396039779938403,2.090929057764133,17.40999984741211,1.4186050637852416,17.569999694824222,-1.315795813883587,17.430000305175778,-0.0396039779938403
10185,2013-07-03,17.260000228881836,17.329999923706055,16.989999771118164,17.059999465942386,883900.0,0.0052417095042505135,1.0,-0.8333373069800931,45.14285496303014,43.74884201435515,-0.15680051815829188,0.15812826647636058,-0.25416362348153854,-0.6426510885255894,13.137536143198176,0.3400001525878906,-0.26969387134189304,-0.11199989318847514,-0.7807175457444337,0.5567177593674835,-0.44635871946645267,0.2223589330895024,-0.7500088146374502,38.66678873697917,-16.245022113531263,0.33435882627797864,7,-0.2650003433227539,0.15999984741210938,-0.5900008678436279,-1.2950005531311035,-1.0799999237060582,2,-0.02085750901376926,1.2799977111903535,17.170000076293945,2.090929057764133,17.40999984741211,1.4186050637852416,17.569999694824222,-0.02085750901376926
10186,2013-07-05,17.559999465942386,17.59000015258789,17.309999465942386,17.379999160766598,1232700.0,0.01738118384022669,1.3333227370261167,0.8999980926586947,53.10733580498491,45.717575314042186,-0.41412775236295474,-0.13874597823445,-0.4779013750066561,-0.9466317897272667,12.08283921127342,0.3299999237060547,-0.3439688196669586,0.18149938583374237,-0.4921013724568333,0.855100144124318,-0.15530099331154545,0.5182997649790302,-0.9774075777513929,78.66668701171923,20.291545372621293,0.3368003791452887,7,-0.5649995803833043,-0.13999938964844105,-0.7525000572204625,-1.594999790191654,-1.0699996948242223,4,-0.054100164264432093,1.0,17.260000228881836,1.2799977111903535,17.170000076293945,2.090929057764133,17.40999984741211,-0.054100164264432093
10187,2013-07-08,17.469999313354492,17.700000762939453,17.370000839233402,17.639999389648438,1896000.0,-0.005125293583433721,1.275839389654354,-0.944443267070704,47.44744624341093,47.20944511331978,-0.269367980535705,-0.08375605497606387,-0.35044344149567763,-0.8626139142089535,10.670857446205245,0.32999992370605113,-0.3591288720736294,0.11099929809570241,-0.5254678773812707,0.7474664735726755,-0.20723428964278412,0.42923288583418895,-0.8191629796536901,66.66666666666666,10.476916450111318,0.318233587738487,7,-0.2999992370605469,-0.049999237060546875,-0.5174994468688965,-1.3999991416931152,-0.8999996185302699,0,-0.057240986794749094,1.3333227370261167,17.559999465942386,1.0,17.260000228881836,1.2799977111903535,17.170000076293945,-0.057240986794749094
10188,2013-07-09,17.479999542236328,17.719999313354492,17.459999084472653,17.540000915527347,2396700.0,0.000572422969369546,-4.199885561701017,0.35294909625376547,44.62025049041801,47.416848406537284,-0.1510239553447974,-0.13119893427877116,-0.3317688008452393,-0.8806747489642888,9.151651802644189,0.2600002288818395,-0.29510409205393273,0.14049959182739258,-0.4524579736688672,0.7334571573236524,-0.15597919092073909,0.43697837457552424,-0.7650134297563049,68.00003051757812,16.05075239722727,0.2964787827481306,7,-0.13500022888183594,-0.05999946594238281,-0.27499961853027344,-1.324999332427975,-1.0,1,-0.06464526260634174,1.275839389654354,17.469999313354492,1.3333227370261167,17.559999465942386,1.0,17.260000228881836,-0.06464526260634174
10189,2013-07-10,18.36000061035156,18.420000076293945,17.489999771118164,17.510000228881836,5154900.0,0.05034331185129126,-1.0898852806477262,-14.166348782502757,61.066660020619636,48.89840054067685,-0.9156827758308843,-0.9986042707133969,-1.1742123544885494,-1.7672138542900306,8.542190008818592,0.9400005340576172,-0.18804910794911223,0.980000591278074,0.23527877959236676,1.7247224029637813,0.6076396854352204,1.3523614971209277,-1.5847137058190661,95.80423404629896,42.71300154151454,0.37236090584285375,7,-0.6650009155273402,-1.0150003433227504,-0.8950009346008265,-2.050000667572018,-2.4000005722045863,2,-0.11710247573013222,-4.199885561701017,17.479999542236328,1.275839389654354,17.469999313354492,1.3333227370261167,17.559999465942386,-0.11710247573013222
10190,2013-07-11,18.559999465942386,18.729999542236328,18.34000015258789,18.540000915527344,3504800.0,0.010893183493581482,1.1666710818414459,0.023527695811692954,72.59473905471141,52.01370941190579,-1.0155439871814593,-1.1504768827775642,-1.334200110022401,-1.9669059861172293,8.862879470767393,0.3899993896484375,-0.026508183247813122,1.1119995117187536,0.20565702055812807,2.018342002879379,0.6588282661384426,1.5651707572990645,-1.6531355076689778,88.02816428449603,28.496274575987265,0.4531712455803124,7,-0.7100000381469762,-1.0599994659423864,-1.0724997520446813,-2.2499995231628453,-2.5799999237060582,3,-0.12931032799512077,-1.0898852806477262,18.36000061035156,-4.199885561701017,17.479999542236328,1.275839389654354,17.469999313354492,-0.12931032799512077
10191,2013-07-12,18.540000915527344,18.59000015258789,18.399999618530273,18.549999237060547,1365800.0,-0.0010775081352636384,3.2222269317170347,-0.4999523128277605,73.66865057307939,55.0520577735375,-0.9180793599683454,-1.113536673959878,-1.262959390742008,-1.9487896045471302,9.443729639017464,0.1900005340576172,0.07359961520545966,1.0450009346008287,0.016245805637566946,2.0737560635640904,0.5306233701191978,1.5593784990824595,-1.4508233988576436,86.02949941867881,20.360324185546247,0.5143775644816302,7,-0.6900014877319336,-1.0400009155273438,-1.0525012016296387,-2.2300009727478027,-2.8700008392333984,4,-0.12729236751952122,1.1666710818414459,18.559999465942386,-1.0898852806477262,18.36000061035156,-4.199885561701017,17.479999542236328,-0.12729236751952122
10192,2013-07-15,18.059999465942386,18.56999969482422,17.860000610351562,18.56999969482422,4028500.0,-0.02589004454595001,1.7843088856227116,51.008584509728756,71.55172697287281,57.64510602993805,-0.4037170749245931,-0.6080015367364631,-0.7375264134252753,-1.4662953878628002,9.637952200993777,0.7099990844726562,0.12734121569771162,0.5289995193481474,-0.5269491256073096,1.5849481643036043,0.0010251968704189096,1.0569738418258758,-0.8067397467160227,47.24410749632841,-23.469992633780137,0.5279743224777282,7,-0.2100000381469762,-0.5599994659423864,-0.5624995231628453,-1.7499995231628453,-2.3299999237060582,0,-0.08693243307038478,3.2222269317170347,18.540000915527344,1.1666710818414459,18.559999465942386,-1.0898852806477262,18.36000061035156,-0.08693243307038478
10193,2013-07-16,17.989999771118164,18.209999084472656,17.969999313354492,18.06999969482422,2205900.0,-0.0038759522089814036,-2.999968211078439,0.15686252510406373,65.80645200985413,59.4451240147757,-0.27132501348362226,-0.5380208602607723,-0.629708987439173,-1.3895542063928659,9.523148115492077,0.23999977111816406,0.1851990660234044,0.4414998054504409,-0.633484235135704,1.5164838460365857,-0.09599221484263154,0.9789918257435133,-0.5890660695908032,40.32258808799031,-32.20600717463883,0.5374920202930729,7,-0.13000011444091797,-0.48999977111816406,-0.4200000762939453,-1.679999828338623,-2.3999996185302734,1,-0.07893274565648767,1.7843088856227116,18.059999465942386,3.2222269317170347,18.540000915527344,1.1666710818414459,18.559999465942386,-0.07893274565648767
10194,2013-07-17,18.0,18.100000381469727,17.729999542236328,18.06999969482422,2569300.0,0.0005558770988920436,4.692273834326125,0.8749970197649191,63.19445226295712,61.45085704810092,-0.16897815580793463,-0.5626941105844274,-0.6058312992886954,-1.3960394434953223,9.053383059673028,0.37000083923339844,0.22876206618406414,0.4425000190734849,-0.6449959882535019,1.5299960264004717,-0.10124798459000672,0.9862480227369765,-0.46615971440174064,27.000045776367188,-41.022820539068704,0.5437480036634926,7,0.01999950408935547,-0.5,-0.3425002098083496,-1.690000057220459,-2.1800003051757795,2,-0.0844444698757596,-2.999968211078439,17.989999771118164,1.7843088856227116,18.059999465942386,3.2222269317170347,18.540000915527344,-0.0844444698757596
10195,2013-07-18,17.799999237060547,18.030000686645508,17.760000228881836,18.0,2152400.0,-0.011111153496636272,1.0769095337304497,2.85716621253406,56.40136695547495,61.81686050926648,0.1292710938361452,-0.35987982639703375,-0.37454525467573063,-1.184869078949987,9.167595595983627,0.2700004577636719,0.27336024353888533,0.22899932861328054,-0.8637500436680483,1.3217487008946094,-0.3173753575273821,0.7753740147539432,-0.14654302579847922,8.139493621475843,-54.49429800388281,0.5463746861406641,7,0.2500009536743164,-0.2999992370605469,-0.12999963760375977,-1.4899992942810059,-1.8999996185302734,3,-0.10337074594265139,4.692273834326125,18.0,-2.999968211078439,17.989999771118164,1.7843088856227116,18.059999465942386,-0.10337074594265139
10196,2013-07-19,17.850000381469727,17.850000381469727,17.450000762939453,17.760000228881836,2392100.0,0.0028090531770965654,7.888865341414826,-0.4499990463293216,55.00001021793483,62.65603428421358,0.13939110831215018,-0.3622988638264957,-0.39235745159873403,-1.2266495581495818,9.035456885151701,0.39999961853027344,0.33594831621314114,0.2370004653930664,-0.8292098689571858,1.3032107997433187,-0.2961047017820597,0.7701056325681925,0.8799991607666016,35.714285714285715,-22.22223224468489,0.5331051671751252,7,0.23999977111816406,-0.35000038146972656,-0.18250083923339844,-1.5400004386901855,-2.0900001525878906,4,-0.10476194953892914,1.0769095337304497,17.799999237060547,4.692273834326125,18.0,-2.999968211078439,17.989999771118164,-0.10476194953892914
10197,2013-07-22,17.8799991607666,17.920000076293945,17.65999984741211,17.829999923706055,2061000.0,0.0016806038462620077,2.9999706564159747,0.5555461365659305,58.80148501731254,64.23172700942408,0.1940761242325344,-0.3354639413554459,-0.3910892866548643,-1.2523212353042936,8.5566348974856,0.26000022888183594,0.4190386515106148,0.2199993133544922,-0.8033082057549983,1.2433068324639827,-0.29165444620025127,0.7316530729092356,0.8244004058837895,56.57886151112539,0.3818292538800918,0.5116537595547446,7,0.21000099182128906,-0.37999916076660156,-0.23999929428100586,-1.5699992179870605,-2.549999237060547,0,-0.12360174430667603,7.888865341414826,17.850000381469727,1.0769095337304497,17.799999237060547,4.692273834326125,18.0,-0.12360174430667603
10198,2013-07-23,17.709999084472656,18.049999237060547,17.65999984741211,17.969999313354492,1396200.0,-0.009507834690896999,-1.1666710818414459,-5.200083924620432,60.38459478751033,64.15594198352305,0.44715584949594955,-0.07893855890687718,-0.20179153670499517,-1.0781403241687926,7.204937075841775,0.3899993896484375,0.4463840318645289,-0.007500743865968218,-0.8901255317637862,0.8751240440318497,-0.4488131378148772,0.43381165008294076,0.9693125061035168,39.99976524926127,-19.109249706409827,0.4413123939489097,7,0.3800010681152344,-0.20999908447265625,-0.10499906539916992,-1.3999991416931152,-2.419999122619629,1,-0.11180122216789412,2.9999706564159747,17.8799991607666,7.888865341414826,17.850000381469727,1.0769095337304497,17.799999237060547,-0.11180122216789412
10199,2013-07-24,17.290000915527347,17.84000015258789,17.180000305175778,17.84000015258789,2745200.0,-0.023715312854733273,1.4000027743291454,2.1153798188020256,50.51195738993849,61.702299576326055,0.78160728527169,0.38273514259455155,0.24366027820815006,-0.6541257535084881,6.816003962359568,0.6599998474121129,0.49815197494674024,-0.4414989471435504,-1.2848825546877265,0.40188466040062565,-0.8631907509156385,-0.019807143371462388,1.3647244584960916,12.643763839257115,-47.02480675572792,0.42169180377208787,7,0.5949993133544886,0.2099990844726527,0.2249994277954066,-0.9800009727478063,-1.8400011062622124,2,-0.09832276882141544,-1.1666710818414459,17.709999084472656,2.9999706564159747,17.8799991607666,7.888865341414826,17.850000381469727,-0.09832276882141544
10200,2013-07-25,16.639999389648438,17.149999618530273,15.550000190734865,16.600000381469727,11094900.0,-0.03759407122385827,2.0188683658872293,-0.07272557029803278,35.975611528989646,57.51418412698276,1.2634842207409527,1.0387380301475133,0.9078962103978014,-0.005762818566260819,7.692303005894882,1.7400007247924822,0.5473161135229603,-1.0615004539489732,-2.0141097779391046,-0.10889112995884176,-1.537805115944039,-0.5851957919539075,1.9557369816210937,43.59998458861713,-13.100946321621983,0.47630466199506555,7,0.4200005531311035,0.5000004768371582,0.8750009536743164,-0.3299994468688965,-1.289999008178711,3,-0.04927882962149199,1.4000027743291454,17.290000915527347,-1.1666710818414459,17.709999084472656,2.9999706564159747,17.8799991607666,-0.04927882962149199
10201,2013-07-26,16.59000015258789,16.709999084472653,16.579999923706055,16.579999923706055,3076200.0,-0.0030047619527949765,-24.999237078008065,0.2500119212245482,36.41976507821016,53.610632805353575,1.1262210482130754,1.0778413980271715,0.9489534464229905,0.035105220027404016,9.060578884757408,0.129999160766598,0.45334712410469535,-1.0694996833801262,-2.139364017195682,0.0003646504354293256,-1.6044318502879023,-0.5345675164723502,1.82299204784956,41.60001434326715,-13.26858875663148,0.5349321669077769,7,0.28999948501586914,0.5499997138977051,0.9250001907348633,-0.2800002098083496,-1.1400003433227557,4,-0.04159135188133101,2.0188683658872293,16.639999389648438,1.4000027743291454,17.290000915527347,-1.1666710818414459,17.709999084472656,-0.04159135188133101
10202,2013-07-29,16.399999618530273,16.649999618530273,16.209999084472653,16.520000457763672,3266500.0,-0.011452714424959098,1.3157973989730598,-11.999809269502194,34.21052778343231,50.09997455797337,1.1800863827692893,1.2392301691603933,1.1337449526855288,0.2158947055890721,10.352275176972922,0.44000053405762074,0.2827875880261175,-1.2010002136230469,-2.410330742138303,0.008330314892209145,-1.805665477880673,-0.5963349493654206,1.8412130613250213,33.999990081783274,-18.414130622101155,0.6046652642576277,7,0.4250006675720215,0.7400002479553223,1.127500057220459,-0.08999967575073242,-0.5299997329711914,0,-0.03902435393506387,-24.999237078008065,16.59000015258789,2.0188683658872293,16.639999389648438,1.4000027743291454,17.290000915527347,-0.03902435393506387
10203,2013-07-30,16.610000610351562,16.700000762939453,16.450000762939453,16.530000686645508,1924600.0,0.012804938823535617,-1.0833353201567206,-0.6666613685130732,18.18181818181837,45.09857077118018,0.8423260709476814,1.0184380916727456,0.907327896240556,-0.0026686965595317247,11.755949140219945,0.3000011444091797,0.1001144105951397,-0.9509992599487305,-2.237396111106097,0.3353975912086362,-1.594197685527412,-0.3078008343700489,1.4697393201565063,46.28822870193259,-0.6110068500611376,0.6431984255786833,7,0.18999910354614258,0.5299992561340332,0.8724989891052246,-0.3000006675720215,-0.5900001525878906,1,-0.07706204934440486,1.3157973989730598,16.399999618530273,-24.999237078008065,16.59000015258789,2.0188683658872293,16.639999389648438,-0.07706204934440486
10204,2013-07-31,16.489999771118164,16.629999160766598,16.399999618530273,16.620000839233402,2919200.0,-0.007224613776269928,2.0667073573918224,-1.6250149011754491,11.235989570311077,40.08019550616197,0.8108808583759703,1.1435113832546762,1.0098244986134688,0.10942205186117349,12.809678000318787,0.22999954223632457,-0.05748917262268449,-1.0370000839233384,-2.400541944894968,0.32654177704829124,-1.7187710144091533,-0.3552291534375236,1.4379557750035126,58.74999478459168,16.348838202584105,0.6817709304858142,7,0.309999942779541,0.6500000953674316,0.7625002861022949,-0.17999982833862305,-0.5799999237060547,2,-0.07277136603524448,-1.0833353201567206,16.610000610351562,1.3157973989730598,16.399999618530273,-24.999237078008065,16.59000015258789,-0.07277136603524448
10205,2013-08-01,16.899999618530273,16.90999984741211,16.59000015258789,16.649999618530273,2829000.0,0.024863544760638234,1.3703640910439536,-1.9230611226854724,23.202621915910953,36.54715236149265,0.29032071994131314,0.743265972331006,0.5857566506639458,-0.3036293206974463,13.69908118385063,0.4200000762939453,-0.17912512781941814,-0.6090002059936523,-1.9966738295125275,0.7786734175252228,-1.3028370177530881,0.08483660576578345,0.8852786062681943,98.57139743107668,59.14062661934352,0.693836811759437,8,-0.09999990463256836,0.24000024795532227,0.35250043869018555,-0.5899996757507324,-0.7399997711181641,3,-0.08579880721862643,2.0667073573918224,16.489999771118164,-1.0833353201567206,16.610000610351562,1.3157973989730598,16.399999618530273,-0.08579880721862643
10206,2013-08-02,16.610000610351562,16.670000076293945,16.40999984741211,16.670000076293945,2236200.0,-0.017159705013291116,7.6667514384715645,-0.23999786376953125,24.738703282433036,32.762398835394926,0.43128208450344374,1.010239781456086,0.8722124338087767,-0.01792015246591916,15.269430921176069,0.48999977111816406,-0.30576922039162824,-0.8514992713928216,-2.2957076422804654,0.5927090994948223,-1.5736034568366435,-0.12939508594899962,1.0411609324030877,57.14301284461687,17.9280750473746,0.7221041854438227,8,0.18999910354614258,0.5299992561340332,0.6424994468688965,-0.3000006675720215,-0.2399997711181605,4,-0.07585792790980317,1.3703640910439536,16.899999618530273,2.0667073573918224,16.489999771118164,-1.0833353201567206,16.610000610351562,-0.07585792790980317
10207,2013-08-05,16.469999313354492,16.629999160766598,16.420000076293945,16.549999237060547,2166300.0,-0.00842873521087173,-1.333343929808906,1.3333439298089456,24.14967354522618,28.736296475141135,0.39140138307914896,1.1293865697917767,1.0143853934288387,0.11597563217339513,17.045298850197604,0.2099990844726527,-0.40755495073087644,-0.9415005683898912,-2.452182239191398,0.5691811024116156,-1.6968414037906463,-0.18615973298913602,1.0550925482789708,13.725424197885461,-24.302245585636292,0.7553408354007537,8,0.22500085830688477,0.6700005531311035,0.7825007438659668,-0.15999937057495117,-0.0999984741210902,0,-0.06193075571425821,7.6667514384715645,16.610000610351562,1.3703640910439536,16.899999618530273,2.0667073573918224,16.489999771118164,-0.06193075571425821
10208,2013-08-06,16.350000381469727,16.600000381469727,16.260000228881836,16.459999084472653,3009700.0,-0.00728590995067413,-1.344836658050683,1.3749850988245509,22.950836075015687,25.673949662371935,0.3332406437604192,1.2230970049543934,1.1310154006660795,0.2279915838604225,18.938913330077263,0.3400001525878906,-0.5214103437565498,-1.0049995422363267,-2.5877020847105783,0.5777030002379249,-1.7963508134734525,-0.21364827099920092,1.0565859799098192,13.846185447214829,-24.51986971628066,0.7913512712371261,8,-4.76837158203125e-07,0.7899994850158691,0.9024996757507324,-0.04000043869018555,-0.18000030517578125,1,-0.0293578278111023,-1.333343929808906,16.469999313354492,7.6667514384715645,16.610000610351562,1.3703640910439536,16.899999618530273,-0.0293578278111023
10209,2013-08-07,16.209999084472653,16.34000015258789,16.100000381469727,16.270000457763672,1897000.0,-0.008562770258754515,1.3999885559518588,0.5454734615318423,23.411383611610418,24.27792433821869,0.3396507470167158,1.2582795247775103,1.2549905876917045,0.3618291716569111,19.691757165001984,0.25,-0.6657353845328267,-1.0375007629394553,-2.624843797460869,0.5498422715819604,-1.831172280200164,-0.24382924567874653,1.085192106668213,13.580095744254553,-27.427590697889688,0.7936715172607076,8,0.29500102996826527,0.930000782012943,1.0425009727478063,0.10000085830688832,-0.08999824523925071,2,-0.011721075721156438,-1.344836658050683,16.350000381469727,-1.333343929808906,16.469999313354492,7.6667514384715645,16.610000610351562,-0.011721075721156438
10210,2013-08-08,16.15999984741211,16.420000076293945,16.149999618530273,16.350000381469727,1230800.0,-0.003084468839263388,-1.5714207863688794,3.166603089833877,21.739119340707987,22.646741478496224,0.35134988970400016,1.1797438854812583,1.2915984866044,0.4101015136341033,19.936953923437777,0.2700004577636719,-0.8171803608197266,-0.967500019073487,-2.4989510792959564,0.5639510411489841,-1.7332255491847235,-0.2017744889622506,1.0304798837043947,10.526227730856233,-29.864221043785875,0.7657255301112355,8,0.3450002670288086,0.9800000190734863,1.0475001335144043,0.15000009536743164,0.04999923706054332,3,-0.015470297175778414,1.3999885559518588,16.209999084472653,-1.344836658050683,16.350000381469727,-1.333343929808906,16.469999313354492,-0.015470297175778414
10211,2013-08-09,16.180000305175778,16.190000534057614,16.040000915527347,16.09000015258789,1711600.0,0.0012376521010222241,1.727250658898646,-0.47368368217636037,21.476543143500933,21.23185429628163,0.2984611980262244,1.026502033632969,1.2446230680550094,0.39054867708198415,20.24156904575574,0.14999961853026633,-0.9172485612979173,-0.8294995307922406,-2.263264704467872,0.6042656428833908,-1.5463821176300563,-0.1126169439544249,0.9120506535178272,23.72878068334917,-14.010255853119808,0.7168825868378161,8,0.29500007629394887,0.959999561309818,1.027499675750736,0.20499944686890004,0.04999923706055043,4,-0.001236122211769719,-1.5714207863688794,16.15999984741211,1.3999885559518588,16.209999084472653,-1.344836658050683,16.350000381469727,-0.001236122211769719
10212,2013-08-12,16.489999771118164,16.540000915527347,16.059999465942386,16.110000610351562,2199100.0,0.01915942275002447,-1.0000000000000295,4.222205738990545,30.44873421165083,22.59484496626301,0.0028729444091162293,0.624889785763802,0.9071485059518238,0.0820056327524199,21.449534449511233,0.48000144958496094,-0.9076524274190021,-0.441000080108644,-1.8027001101121591,0.9206999498948711,-1.1218500951103998,0.2398499348931118,0.5095281414979169,80.35701513278212,41.13162783884604,0.6808500150017571,8,-0.0149993896484375,0.6500000953674316,0.7175002098083496,0.09000015258789062,-0.20999908447265625,0,-0.0072770729866799,1.727250658898646,16.180000305175778,-1.5714207863688794,16.15999984741211,1.3999885559518588,16.209999084472653,-0.0072770729866799
10213,2013-08-13,16.569999694824222,16.59000015258789,16.360000610351562,16.479999542236328,1891700.0,0.004851420546783558,2.5384254232811996,0.23684302988019748,37.0503498403455,25.463107218489057,-0.09319865362331825,0.4564551294794903,0.7971351974055736,0.01208537692314593,22.680168296756175,0.22999954223632812,-0.8951886774254838,-0.29000015258788636,-1.5644947593274665,0.9844944541516956,-0.9272474559576764,0.3472471507819037,0.3425565544789855,96.36354808952822,51.55434285235124,0.6372473033697909,8,-0.09499931335449574,0.5700001716613734,0.725000381469723,0.09000015258788707,-0.21999931335449574,1,-0.012069937192170976,-1.0000000000000295,16.489999771118164,1.727250658898646,16.180000305175778,-1.5714207863688794,16.15999984741211,-0.012069937192170976
10214,2013-08-14,16.479999542236328,16.670000076293945,16.440000534057614,16.530000686645508,1344600.0,-0.005431512024469565,-2.5384773390846216,-0.5555673292925648,46.39640181455772,28.040193873894253,-0.0053263317846123925,0.44980361848182326,0.8628721131230463,0.11381989760393907,24.39964767639597,0.22999954223633168,-0.8572590367975117,-0.30400028228759624,-1.4688249315571191,0.8608243669819267,-0.8864126069223559,0.27841204234716344,0.35080334355278,69.84114489511065,23.851256320844605,0.5824123246347612,8,-0.1249990463256836,0.6600003242492676,0.9025001525878906,0.5150003433227539,-0.12999916076660156,2,-0.018810647727743546,2.5384254232811996,16.569999694824222,-1.0000000000000295,16.489999771118164,1.727250658898646,16.180000305175778,-0.018810647727743546
10215,2013-08-15,15.960000038146973,16.290000915527347,15.960000038146973,16.290000915527347,1887500.0,-0.031553368843042606,-1.0000000000000215,6.599866488651607,38.28996717447732,29.545889861899173,0.41047801364333125,0.8694650177756422,1.3581908460257779,0.6412120970661874,26.44998324591807,0.5199995040893555,-0.8051487349040372,-0.7319998264312737,-1.8486036237529504,0.38460397089040477,-1.2903017250921138,-0.17369792777043358,0.793954685938882,0.0,-44.62244484417779,0.558301898660839,8,0.35500001907348633,1.179999828338623,1.559999942779541,1.244999885559082,0.32000064849853516,3,0.01002511282606533,-2.5384773390846216,16.479999542236328,2.5384254232811996,16.569999694824222,-1.0000000000000295,16.489999771118164,0.01002511282606533
10216,2013-08-16,15.979999542236328,16.170000076293945,15.93000030517578,15.949999809265135,1915200.0,0.0012531017569896719,-5.857259635689562,-0.09090804003109988,41.666666666666686,31.492222430948118,0.3259969285806896,0.7401336298303534,1.3190369383340652,0.6268805653470189,28.386818407284498,0.23999977111816584,-0.7229008557156433,-0.6185002803802497,-1.6355603671914025,0.39855980643090305,-1.1270303237858244,-0.10997023697467512,0.7017179098484654,6.756655746663006,-37.58975591248613,0.5085300434055762,8,0.32000064849853516,1.0900006294250488,1.695000171661377,1.3500003814697266,0.5699996948242188,4,0.014392963005313009,-1.0000000000000215,15.960000038146973,-2.5384773390846216,16.479999542236328,2.5384254232811996,16.569999694824222,0.014392963005313009
10217,2013-08-19,15.670000076293945,16.020000457763672,15.640000343322756,15.989999771118164,1946300.0,-0.01939921619666074,-1.000005019349602,-10.666751438470932,32.061051197043795,32.50446855561791,0.5705857691351071,0.9234205946928675,1.5920225415759646,0.9433576708498066,30.7073907931379,0.3800001144409162,-0.706883076165699,-0.8179997920989983,-1.7228545025592155,0.08685491836121884,-1.2704271473291087,-0.36557243686888796,0.9438143401098529,2.912596189190348,-39.48674708593789,0.4524273552301088,8,0.4850001335144043,1.3899998664855957,2.0049996376037598,1.6599998474121094,0.8500003814697266,0,0.035737042962084464,-5.857259635689562,15.979999542236328,-1.0000000000000215,15.960000038146973,-2.5384773390846216,16.479999542236328,0.035737042962084464
10218,2013-08-20,15.729999542236328,15.8100004196167,15.609999656677244,15.6899995803833,2345900.0,0.0038289384588550135,-1.0000095367522412,-0.125,35.15623137353079,33.80945164027573,0.4619716241626399,0.7457118851035993,1.494620879712926,0.8845023326532804,33.44228607942929,0.2000007629394549,-0.6831159087083414,-0.6590003490447991,-1.4232519230068448,0.10525122491724836,-1.0411261360258237,-0.2768745620637745,0.8199860206273328,11.32073943918589,-27.81196848722079,0.3821257869810234,8,0.4100003242492676,1.1500000953674316,1.945000171661377,1.6000003814697266,0.7299995422363246,1,0.0349651087358509,-1.000005019349602,15.670000076293945,-5.857259635689562,15.979999542236328,-1.0000000000000215,15.960000038146973,0.0349651087358509
10219,2013-08-21,15.59000015258789,15.789999961853027,15.510000228881836,15.6899995803833,1449800.0,-0.008900152175626452,-1.1538501039874702,-2.4999880790596762,21.397355361988673,33.77147786486247,0.5640961150196198,0.7924507073859139,1.6051363024471534,1.0309108789517083,35.44861628808746,0.2799997329711914,-0.6501925742415828,-0.7139997005462639,-1.4331336579790168,0.0051342568864889415,-1.0735666792626404,-0.3544327218298875,0.8999862879480425,10.25639144628246,-20.47545654159669,0.35956697871637683,8,0.5,1.2150001525878906,2.0899996757507324,1.739999771118164,1.119998931884762,2,0.04874921240816521,-1.0000095367522412,15.729999542236328,-1.000005019349602,15.670000076293945,-5.857259635689562,15.979999542236328,0.04874921240816521
10220,2013-08-22,15.81999969482422,15.850000381469727,15.619999885559082,15.640000343322756,1065000.0,0.01475301731784473,-1.0909110613081456,-1.8000038147190935,32.28695620192612,34.97263487135416,0.31379446735616234,0.5247744783723132,1.3590007357382294,0.814790514849113,35.40599111292671,0.26000022888183594,-0.595641201593569,-0.44300017356872523,-1.1748644579695213,0.28886411083207086,-0.8089323157691215,-0.07706803136832718,0.5915878487793851,46.96962691096175,18.76984131761402,0.36593214220039777,8,0.2700004577636701,0.9600000381469709,1.9400000572204572,1.6800003051757795,0.7000007629394513,3,0.03350194038365917,-1.1538501039874702,15.59000015258789,-1.0000095367522412,15.729999542236328,-1.000005019349602,15.670000076293945,0.03350194038365917
10221,2013-08-23,15.899999618530273,15.970000267028807,15.800000190734865,15.899999618530273,1125000.0,0.005056885287565871,1.4285500197545102,0.0,36.866343852481755,35.685702609224265,0.2122163783336184,0.41153035352229494,1.2505665476511112,0.7526289709288676,35.23718682809267,0.17000007629394176,-0.5316373320845571,-0.32850022315978933,-1.0605133492858485,0.40351290296626985,-0.6945067862228207,0.03750633990324026,0.4394609398955893,76.47043423951052,44.521361549621986,0.36600656306302976,8,0.1900005340576172,0.880000114440918,1.8750004768371582,1.6000003814697266,0.6300010681152344,4,0.023899438819631857,-1.0909110613081456,15.81999969482422,-1.1538501039874702,15.59000015258789,-1.0000095367522412,15.729999542236328,0.023899438819631857
10222,2013-08-26,15.760000228881836,15.949999809265135,15.760000228881836,15.869999885559082,1608000.0,-0.008804993270897898,-2.4545486071976303,-100.0,36.52965670285994,35.62784781617031,0.2657187946894304,0.5282055683608142,1.3683004817083209,0.9082370285336125,34.728343405636025,0.189999580383299,-0.4595119482703076,-0.4364996433258064,-1.1925078628170276,0.31950857616541484,-0.814503753071417,-0.05849553358019577,0.5131035031805062,54.34782157998964,19.278179329075925,0.37800410974561083,8,0.3299999237060547,1.0199995040893555,2.0349998474121094,1.739999771118164,0.5100002288818359,0,0.05012683989248656,1.4285500197545102,15.899999618530273,-1.0909110613081456,15.81999969482422,-1.1538501039874702,15.59000015258789,0.05012683989248656
10223,2013-08-27,15.329999923706055,15.600000381469727,15.300000190734865,15.56999969482422,2049300.0,-0.027284282927087844,-1.0000063578449567,2.18182291079651,32.25805087092159,34.05691993354407,0.5602430829495191,0.9037292963483878,1.7609082729825474,1.3521427184879968,34.526809260844885,0.4600000381469709,-0.3978086193648984,-0.8024999141693101,-1.62491922649685,0.01991939815822974,-1.21370957033308,-0.3912902580055402,0.8820555281018478,4.477571575384146,-31.93433742840014,0.4112096561637699,8,0.4650006294250524,1.3449997901916504,2.4650001525878906,2.1700000762939453,0.5799999237060547,1,0.07762560599999868,-2.4545486071976303,15.760000228881836,1.4285500197545102,15.899999618530273,-1.0909110613081456,15.81999969482422,0.07762560599999868
10224,2013-08-28,15.289999961853027,15.449999809265135,15.220000267028807,15.31999969482422,2088700.0,-0.0026092604078341575,-1.7058909327543375,0.12499900658831282,32.38864098898105,33.401217024044485,0.4623063331646513,0.8951116168333684,1.7564771296120973,1.4016455152687293,34.300693165417684,0.22999954223632812,-0.39246653644046425,-0.7824998855590835,-1.667791881021504,0.10279210990333532,-1.225145883290292,-0.3398538878278732,0.830849963847573,9.333292643229402,-29.099130616723397,0.4426459977312098,8,0.4050002098083496,1.2400002479553223,2.505000114440918,2.2100000381469727,0.8000001907348633,2,0.07652054450874113,-1.0000063578449567,15.329999923706055,-2.4545486071976303,15.760000228881836,1.4285500197545102,15.899999618530273,0.07652054450874113
10225,2013-08-29,15.449999809265135,15.529999732971193,15.25,15.260000228881836,1642700.0,0.01046434583461675,-1.6666636391297212,-6.333375719235348,36.01529389110346,32.773286715648574,0.24848602713710832,0.6544664382778702,1.5623382811870261,1.2521753687486257,34.60801293262573,0.2799997329711932,-0.42621516071941734,-0.5500000476837172,-1.3860810763420073,0.2860809809745746,-0.9680405620128614,-0.13195953335457133,0.5627481573948518,30.666605631510418,-9.228100568910786,0.41804051432914563,8,0.1700005531311053,0.7350001335144061,2.242500305175783,2.050000190734865,0.6099996566772514,3,0.08155335215291815,-1.7058909327543375,15.289999961853027,-1.0000063578449567,15.329999923706055,-2.4545486071976303,15.760000228881836,0.08155335215291815
10226,2013-08-30,15.350000381469727,15.510000228881836,15.220000267028807,15.510000228881836,1489300.0,-0.006472454953393658,2.625002980235103,-0.84210631986308,26.24997119103803,32.12761115942571,0.2790692234360055,0.6906392630337521,1.6430965673638802,1.3560027117613167,34.74644993470304,0.2899999618530291,-0.49824554371871876,-0.5869994640350349,-1.4194236892475836,0.24542476117751555,-1.0032115766413092,-0.17078735142876056,0.5676178612345186,17.808246022000088,-16.267309310064096,0.41621211260627505,8,0.24499988555908025,0.7149996757507324,1.7499995231628418,1.7899994850158691,0.5,4,0.07622150144741036,-1.6666636391297212,15.449999809265135,-1.7058909327543375,15.289999961853027,-1.0000063578449567,15.329999923706055,0.07622150144741036
10227,2013-09-03,15.449999809265135,15.720000267028807,15.279999732971193,15.56999969482422,1369200.0,0.006514620541386185,1.0952355002123064,0.7500000000000222,26.859461630100412,31.205747854600112,0.16157193714293783,0.5378835218893059,1.526877934017806,1.2617289234083575,34.6567485618131,0.44000053405761363,-0.5056086996075422,-0.4360000610351573,-1.2558175739868336,0.38381745191651895,-0.8459088175109972,-0.026091304559319184,0.3839042763580576,45.999908447265625,18.98530869492719,0.40990875647583846,9,0.14500045776367188,0.615000247955324,1.5599999427795428,1.6900000572204608,0.560000419616701,1,0.06990297027270587,2.625002980235103,15.350000381469727,-1.6666636391297212,15.449999809265135,-1.7058909327543375,15.289999961853027,0.06990297027270587
10228,2013-09-04,15.869999885559082,15.90999984741211,15.300000190734865,15.479999542236328,1547100.0,0.027184471293137502,1.595741745141836,-3.2500059604700655,38.909077920181815,33.15149480551047,-0.26427163221914185,0.08440678871419038,1.1074551293229504,0.8566610980152376,34.17817049240437,0.6099996566772443,-0.5199147112449563,0.008000040054321644,-0.7821922197511668,0.7981922998598119,-0.3870960898484235,0.40309616995706676,-0.6499996185302752,94.20290055382252,69.60630950347763,0.39509612990274484,9,-0.2749996185302752,0.19500017166137695,1.1125001907348633,1.2699999809265137,0.5800008773803711,2,0.02520482514738842,1.0952355002123064,15.449999809265135,2.625002980235103,15.350000381469727,-1.6666636391297212,15.449999809265135,0.02520482514738842
10229,2013-09-05,16.020000457763672,16.079999923706055,15.800000190734865,15.859999656677244,1602500.0,0.009451831965108237,-1.0000000000000127,0.4102581031679122,51.26051497691744,35.25966800273172,-0.38762508573710086,-0.08491128255882074,0.9452796614715808,0.7310792176682028,33.32301192279649,0.27999973297118963,-0.47518751616233246,0.16750054359436106,-0.609534825737164,0.9445359129258843,-0.2210171410713997,0.5560182282601236,-0.7862001991271992,93.02331512849659,62.617308076005756,0.38851768466576186,9,-0.37000036239624023,0.04499959945678711,0.9499993324279785,1.1199994087219238,0.7199993133544922,3,-0.006866454881919393,1.595741745141836,15.869999885559082,1.0952355002123064,15.449999809265135,2.625002980235103,15.350000381469727,-0.006866454881919393
10230,2013-09-06,15.90999984741211,16.079999923706055,15.770000457763672,16.049999237060547,1761700.0,-0.006866454881919393,2.099982833927788,-0.8749918044023673,48.58300064093159,36.561518757003924,-0.29448346636711165,0.005691444787172983,1.0341614324038702,0.8584005713953928,32.64771187007337,0.3099994659423828,-0.4469643902848066,0.06999993324279785,-0.6941437385667868,0.8341436050523807,-0.31207190266199447,0.4520717691475902,-0.6423516021728535,80.23254137672927,44.90034281327061,0.3820718359047915,9,-0.25999975204467773,0.1550002098083496,1.059999942779541,1.2300000190734863,1.0400009155273438,4,0.011313658510503366,-1.0000000000000127,16.020000457763672,1.595741745141836,15.869999885559082,1.0952355002123064,15.449999809265135,0.011313658510503366
10231,2013-09-09,16.15999984741211,16.219999313354492,15.949999809265135,15.979999542236328,1662700.0,0.01571338795711341,-1.2499980131765942,-1.2857220708446866,60.165979044472934,39.187776794960925,-0.5629210656890038,-0.2591716304299929,0.75938696788144,0.6422003341398579,31.662086451595318,0.3099994659423828,-0.36519493691735505,0.3209999561309811,-0.44132040179526655,1.0833203140572287,-0.06016022283214184,0.7021601350941058,-0.8598575350341822,93.6170752418935,51.94572924467455,0.38116017896312393,9,-0.440000057220459,-0.21499967575073242,0.809999942779541,0.9800000190734863,0.4200000762939453,0,-0.006188142476111325,2.099982833927788,15.90999984741211,-1.0000000000000127,16.020000457763672,1.595741745141836,15.869999885559082,-0.006188142476111325
10232,2013-09-10,16.370000839233402,16.440000534057614,16.200000762939453,16.25,1875500.0,0.012995111002734427,-1.1818229107964617,0.6666701987877958,62.500027939683136,42.54799646926776,-0.7568887779114384,-0.5044890009767844,0.5220276563426118,0.46963912361401583,31.303387890443844,0.28000068664550426,-0.32419144433764124,0.5370008945465123,-0.20537363633928152,1.279375425432308,0.16581362910361364,0.9081881599894093,-1.0146671067968818,93.85967774183435,46.35192921159696,0.3711872654428975,9,-0.5400004386901927,-0.42500066757202504,0.5999989509582484,0.7699990272521937,0.4099998474121058,1,-0.031765450892183744,-1.2499980131765942,16.15999984741211,2.099982833927788,15.90999984741211,-1.0000000000000127,16.020000457763672,-0.031765450892183744
10233,2013-09-11,16.370000839233402,16.420000076293945,16.120000839233402,16.280000686645508,2254500.0,0.0,2.1579095307888077,0.7499960263848123,66.11571615815868,46.29544926584305,-0.6636392798690984,-0.5483551116245984,0.4992633297947471,0.5050639347464028,31.111084451050253,0.2999992370605433,-0.30115402950217707,0.5470008373260526,-0.1580219075764724,1.252023582228576,0.1944894648747919,0.8995122097773152,-0.9278937626671944,89.55228554429276,35.790324184504726,0.3525113724512619,9,-0.5400004386901927,-0.42500066757202504,0.5474991798400843,0.7699990272521937,0.4899997711181605,2,-0.021991483927646827,-1.1818229107964617,16.370000839233402,-1.2499980131765942,16.15999984741211,2.099982833927788,15.90999984741211,-0.021991483927646827
10234,2013-09-12,16.170000076293945,16.370000839233402,16.149999618530273,16.370000839233402,2160600.0,-0.012217516963109909,1.200003814682671,-2.2222269317169863,57.32217973918015,48.66288102674046,-0.3639571542622644,-0.3929144456201197,0.6814434824324422,0.7377700977984745,31.107768869794228,0.22000122070312855,-0.2697514658965279,0.36250004768371547,-0.2936412655022451,1.018641360869676,0.03442939109073606,0.6905707042766949,-0.6480615231284244,59.70142880323882,4.870421574097435,0.32807065659298,9,-0.339999675750736,-0.22499990463256836,0.5749998092651367,0.9699997901916504,0.8299999237060547,3,0.017316059698478492,2.1579095307888077,16.370000839233402,-1.1818229107964617,16.370000839233402,-1.2499980131765942,16.15999984741211,0.017316059698478492
10235,2013-09-13,16.120000839233402,16.270000457763672,16.0,16.200000762939453,1540700.0,-0.003092098752296546,1.454557276991235,0.39999809265861824,54.66104160605187,51.81966662840867,-0.23347609100584954,-0.34816431150022,0.7097722734899925,0.8160452109227236,30.545675091102066,0.2700004577636719,-0.18489416843056183,0.3045007705688505,-0.363268059514013,0.9722696006517122,-0.02938364447258124,0.6383851856102822,-0.5246173275965145,34.69403643030621,-16.680963966637748,0.3338844150414309,9,-0.2600007057189977,-0.17500066757202504,0.7024991512298548,1.0199990272521937,0.8499984741210902,4,0.03846147019892121,1.200003814682671,16.170000076293945,2.1579095307888077,16.370000839233402,-1.1818229107964617,16.370000839233402,0.03846147019892121
10236,2013-09-16,16.209999084472653,16.319999694824222,16.139999389648438,16.290000915527347,1641600.0,0.005583017404081625,1.5714441416892935,1.0000238418807808,59.740237221380426,55.47308613855089,-0.21082506843973547,-0.44274800162525096,0.5890312203338262,0.7552929145730438,29.86011332059916,0.1999988555908203,-0.08771042496384851,0.38299903869628515,-0.3043332040694118,1.070331281461982,0.039332917313437576,0.7266651600791327,-0.5470462110421064,47.72700672339535,-3.136790834059788,0.34366612138284836,9,-0.33999872207641246,-0.26499891281127574,0.6125009059906041,0.930000782012943,0.4600009918212926,0,0.04565093894271954,1.454557276991235,16.120000839233402,1.200003814682671,16.170000076293945,2.1579095307888077,16.370000839233402,0.04565093894271954
10237,2013-09-17,16.229999542236328,16.350000381469727,16.180000305175778,16.299999237060547,1620100.0,0.001233834601683137,-1.0000224396373336,0.8749761586876965,73.68420524280056,59.33698917439742,-0.12130332238669439,-0.441267624616696,0.5407879294358828,0.7454717075569661,28.72984290288584,0.17000007629394887,-0.0028240422164209633,0.3749995231628418,-0.3307813121166099,1.0807803584422935,0.02210910552311418,0.7278899408025676,-0.504882855955616,54.76178582295267,-1.8881969726015981,0.352890417639726,9,-0.1249990463256836,-0.28499937057495117,0.577500581741333,0.9100003242492676,0.1100006103515625,1,0.021565027192939734,1.5714441416892935,16.209999084472653,1.454557276991235,16.120000839233402,1.200003814682671,16.170000076293945,0.021565027192939734
10238,2013-09-18,16.280000686645508,16.319999694824222,16.110000610351562,16.25,1801500.0,0.003080785324673485,2.8182101922975065,-0.42858310626702995,75.91623847040695,62.07651400700736,-0.11960773054641294,-0.4721592175458724,0.46222027693173473,0.7012537469852482,27.563449746601442,0.2099990844726598,0.12487413687799709,0.39750061035156214,-0.3302900876785948,1.125291308381719,0.03360526133648278,0.7613959593666415,-0.49769329254264427,75.6756896080658,12.50177562666424,0.3638953490150787,9,-0.17500019073486328,-0.33500051498413086,0.5274994373321533,0.8599991798400879,0.4799995422363281,2,0.03071252941716085,-1.0000224396373336,16.229999542236328,1.5714441416892935,16.209999084472653,1.454557276991235,16.120000839233402,0.03071252941716085
10239,2013-09-19,16.350000381469727,16.450000762939453,16.25,16.350000381469727,2452800.0,0.004299735372962132,1.0,0.0,74.72528163512126,64.98121189525065,-0.15407703578240017,-0.5083664606521232,0.3355090920670989,0.6365449724375907,26.05741197030017,0.20000076293945312,0.25577400152034,0.42950029373168874,-0.31319706451374074,1.1721976519771182,0.058151614608974,0.8008489728544035,-0.5150775361704838,77.77773068282966,10.058452871931905,0.3713486791227148,9,-0.15000009536743164,-0.4050002098083496,0.45749974250793457,0.7899994850158691,0.9699993133544957,3,0.031192673821576422,2.8182101922975065,16.280000686645508,-1.0000224396373336,16.229999542236328,1.5714441416892935,16.209999084472653,0.031192673821576422
10240,2013-09-20,16.350000381469727,16.440000534057614,16.270000457763672,16.379999160766598,3682700.0,0.0,1.2666446264178415,-100.0,79.06974681073793,67.08163053594677,-0.09510007729977232,-0.49184122699071686,0.27118078662801537,0.6415702568981594,24.646733160778496,0.17000007629394176,0.33153299372206924,0.4030002593994144,-0.3620827598571381,1.168083278655967,0.020458749771137263,0.7855417690276916,-0.45356974440646347,70.5881362968282,-3.3022605000040244,0.38254150962827627,9,-0.125,-0.5149998664855957,0.39749979972839355,0.7899994850158691,0.8799991607666016,4,0.03975532742292476,1.0,16.350000381469727,2.8182101922975065,16.280000686645508,-1.0000224396373336,16.229999542236328,0.03975532742292476
10241,2013-09-23,16.280000686645508,16.40999984741211,16.110000610351562,16.350000381469727,2147700.0,-0.004281326800674168,2.157909530788845,2.33341810783344,74.55621735855021,68.42120713804312,-0.007027139565064289,-0.41309259706002877,0.2753571748281871,0.7215083669129854,23.670206985181295,0.2999992370605469,0.3568847401259081,0.31400051116943395,-0.4649167418198523,1.0929177641587202,-0.0754581153252083,0.703459137664078,-0.3282130369946259,50.0,-26.285731994690394,0.38945862649464336,9,-0.05500030517578125,-0.44500017166137695,0.44749927520751953,0.8599991798400879,1.5,0,0.04238320624120062,1.2666446264178415,16.350000381469727,1.0,16.350000381469727,2.8182101922975065,16.280000686645508,0.04238320624120062
10242,2013-09-24,16.549999237060547,16.690000534057614,16.229999542236328,16.360000610351562,4335600.0,0.016584676844425328,-1.0444453863433911,-2.714277929155313,72.07790156966126,69.08367218376561,-0.2780474675822866,-0.6544245012254066,-0.0432101605979156,0.46248048672914877,22.262745684348744,0.4600009918212855,0.4087978598060307,0.5444991111755364,-0.26975500893545146,1.3587532312865225,0.13737205112004247,0.9516261712310303,-0.5483902760808093,75.86184217016887,1.7663992486869802,0.4071270600554931,9,-0.20499897003173828,-0.5949988365173375,0.13500094413757324,0.5900006294250488,1.0,1,0.007250806330231008,2.157909530788845,16.280000686645508,1.2666446264178415,16.350000381469727,1.0,16.350000381469727,0.007250806330231008
10243,2013-09-25,16.520000457763672,16.639999389648438,16.25,16.489999771118164,3190400.0,-0.0018126151468151885,1.8888998777877464,0.1578994920392716,67.60565650487314,70.22628071328707,-0.2509206191423843,-0.5593826101859278,-0.06087349324361924,0.49955475919125547,20.134279239135612,0.3899993896484375,0.4098956328428862,0.45500030517577983,-0.32459492345122243,1.234595533802782,0.0652026908622787,0.844797919489281,-0.43578450801458857,70.68963816276307,-0.9697698779530697,0.3897976143135011,9,-0.17500019073486328,-0.5650000572204625,0.08749961853027344,0.6199994087219238,0.9699993133544922,2,-0.010895901948428155,-1.0444453863433911,16.549999237060547,2.157909530788845,16.280000686645508,1.2666446264178415,16.350000381469727,-0.010895901948428155
10244,2013-09-26,16.459999084472653,16.620000839233402,16.389999389648438,16.530000686645508,2894900.0,-0.003632044287433467,-1.1904796505027542,-2.3333333333334516,70.07298050604626,71.938718368842,-0.16255080372891584,-0.4292409822887322,-0.05053652918400431,0.5639594557207168,17.788608981677964,0.2300014495849645,0.3846982357599611,0.3364989757537806,-0.37043739234520245,1.0434353438527637,-0.01696920829571269,0.6899671598032722,-0.3030889846065463,60.34457244143921,-9.807784953914009,0.3534681840494916,9,-0.059998512268062854,-0.5049986839294434,0.05000066757202504,0.680000782012943,1.0200004577636754,3,0.018226072970574103,1.8888998777877464,16.520000457763672,-1.0444453863433911,16.549999237060547,2.157909530788845,16.280000686645508,0.018226072970574103
10245,2013-09-27,16.709999084472653,16.75,16.319999694824222,16.399999618530273,2694400.0,0.015188336203240338,1.2051224367031161,-4.428462439715264,70.07298050604626,73.0868009560271,-0.35767125590611215,-0.6113492122249049,-0.3418722802895573,0.3193822251997993,15.590592111746254,0.4300003051757777,0.35596152487954136,0.5234990119934047,-0.1547113065872665,1.2017093305740758,0.18439385270307085,0.8626041712837402,-0.4891181325035667,93.7498509882454,25.468224124645488,0.3391051592903355,9,-0.27999877929687145,-0.7249989509582484,-0.26249885559081676,0.41000080108642933,0.7000007629394567,4,0.03650512530059902,-1.1904796505027542,16.459999084472653,1.8888998777877464,16.520000457763672,-1.0444453863433911,16.549999237060547,0.03650512530059902
10246,2013-09-30,16.520000457763672,16.600000381469727,16.280000686645508,16.520000457763672,2217200.0,-0.011370355303342405,3.0,0.0,55.55555555555543,71.07250654633319,-0.13306804041229725,-0.3469933783797394,-0.1978813919202267,0.5135941665274402,13.18399820335758,0.4299983978271449,0.36483492278548724,0.2750003814697273,-0.2921531087710356,0.8421538717104902,-0.008576363650654173,0.5585771265901087,0.22999954223632812,55.769357737593076,-8.893601942065736,0.28357674512038106,9,-0.09000015258789062,-0.5350003242492676,-0.08500051498413086,0.5999994277954102,0.7999992370605504,0,0.04297815162220453,1.2051224367031161,16.709999084472653,-1.1904796505027542,16.459999084472653,1.8888998777877464,16.520000457763672,0.04297815162220453
10247,2013-10-01,16.530000686645508,16.709999084472653,16.370000839233402,16.489999771118164,2006800.0,0.0006053407145723,-1.4285694822888393,100.0,55.88236119097361,68.8465201819517,-0.10732414493264386,-0.2866297494728087,-0.2556888337878078,0.506950157113554,11.448097229487326,0.3399982452392507,0.38816375782238666,0.23100056648254252,-0.2088030896272528,0.6708042225923396,0.01109873842764486,0.4509023945374402,0.2199993133544922,56.00013732910156,-5.286692124969065,0.21990182805489852,10,-0.10000038146972656,-0.5450005531311035,-0.0950007438659668,0.5899991989135742,0.7600002288818395,1,0.07562008155328548,3.0,16.520000457763672,1.2051224367031161,16.709999084472653,-1.1904796505027542,16.459999084472653,0.07562008155328548
10248,2013-10-02,16.270000457763672,16.540000915527347,16.219999313354492,16.389999389648438,2394300.0,-0.015728990809533827,-1.9090893327785037,-2.999904634751097,53.52114946265014,66.49050549612159,0.16886648926791992,0.0051374208566556945,-0.04202227538935688,0.7635596319590015,10.048135955975415,0.3200016021728551,0.38618471925278897,-0.04899969100952006,-0.4403749240415422,0.3423755420225021,-0.24468730752553114,0.146687925506491,0.47059955596923686,9.434165967906202,-49.902941759928474,0.1956876165160114,10,0.15999984741210938,-0.2850003242492676,0.16499948501586914,0.8499994277954102,0.6700000762939418,2,0.07867232595473528,-1.4285694822888393,16.530000686645508,3.0,16.520000457763672,1.2051224367031161,16.709999084472653,0.07867232595473528
10249,2013-10-03,15.90999984741211,16.180000305175778,15.789999961853027,16.149999618530273,3080500.0,-0.022126650290275718,1.5999923706346104,2.0000158947134183,43.93059887521391,62.5861557255078,0.5139351204126967,0.3757388472235945,0.28004599385166884,1.1233108365428208,9.49728166023335,0.48000049591064453,0.34583512060484267,-0.40350027084350515,-0.81513491888456,0.008134377197549725,-0.6093175948640308,-0.1976829468229795,0.8097761383056614,12.499987582366165,-47.89074220498475,0.205817324020527,10,0.3600001335144043,0.07500028610229492,0.3250002861022949,1.1050000190734863,1.3500003814697266,3,0.09930860709361067,-1.9090893327785037,16.270000457763672,-1.4285694822888393,16.530000686645508,3.0,16.520000457763672,0.09930860709361067
10250,2013-10-04,16.09000015258789,16.110000610351562,15.770000457763672,15.93000030517578,2818000.0,0.011313658510503366,2.399988555951859,-0.6666666666666741,46.70332549433884,59.49138996281766,0.32762893315312525,0.22125921526514603,0.0843775820415047,0.942029540187459,8.876019971330981,0.3400001525878906,0.29881324414915156,-0.23249998092651225,-0.6137374140755796,0.1487374522225533,-0.4231186975010459,-0.04188126435197859,0.5739892716979966,34.042570460402295,-26.795448005943022,0.1906187165745332,10,0.1700000762939453,-0.10500001907348633,0.022500038146972656,0.8849997520446777,1.0499992370605469,4,0.08638902277604221,1.5999923706346104,15.90999984741211,-1.9090893327785037,16.270000457763672,-1.4285694822888393,16.530000686645508,0.08638902277604221
10251,2013-10-07,16.059999465942386,16.15999984741211,15.75,15.850000381469727,3270800.0,-0.001864554776941918,1.0000000000000173,1.3124955296473861,45.35518897865133,56.522199674927656,0.3611157784759804,0.2565367709735895,0.09965038049459807,0.9592251172740873,8.562549397826734,0.4099998474121094,0.24926411360432965,-0.2575006484985316,-0.6501635307564406,0.13516223375937741,-0.4538320896274861,-0.061169207369577094,0.5324708410217234,32.29164183137482,-28.104007647571834,0.19633144112895426,10,0.19000053405761363,-0.07499933242798207,-0.15749931335449574,0.915000438690182,1.1200008392333913,0,0.0840598023886987,2.399988555951859,16.09000015258789,1.5999923706346104,15.90999984741211,-1.9090893327785037,16.270000457763672,0.0840598023886987
10252,2013-10-08,15.850000381469727,16.15999984741211,15.800000190734865,16.069999694824222,3108900.0,-0.01307590855890084,-1.249999999999989,-1.0476203451407804,39.1959606338155,53.36556680036569,0.515598545103316,0.4485802125599747,0.29830293414161346,1.158101694084671,8.83476596565751,0.3599996566772443,0.18544117400834637,-0.4414997100830078,-0.8850865997284991,0.002087179562483499,-0.6632931549057552,-0.21970626526026038,0.6582228947979729,12.65826146580774,-43.91242634046229,0.22179344482274604,10,0.39999961853027344,0.16499948501586914,-0.020000219345092773,1.1249995231628418,1.4599990844726598,1,0.09274443394165943,1.0000000000000173,16.059999465942386,2.399988555951859,16.09000015258789,1.5999923706346104,15.90999984741211,0.09274443394165943
10253,2013-10-09,16.010000228881836,16.15999984741211,15.760000228881836,15.90999984741211,2647100.0,0.010094627354026109,1.0,-0.4545486071976553,41.82691161448046,50.227114701302824,0.3080410901940027,0.27429016830413744,0.12181183181880328,0.9810906391964949,8.980514291446223,0.39999961853027344,0.13837547174836118,-0.26349983215332173,-0.7226189187540548,0.19561925444741313,-0.49305937545369005,-0.033940288852953415,0.4224007197590929,60.465126594631535,6.305298534163377,0.22955954330036724,10,0.23999977111816406,0.014999866485595703,-0.18000006675720215,0.9649996757507324,1.0300006866455114,2,0.0799500729760394,-1.249999999999989,15.850000381469727,1.0000000000000173,16.059999465942386,2.399988555951859,16.09000015258789,0.0799500729760394
10254,2013-10-10,16.450000762939453,16.510000228881836,16.229999542236328,16.229999542236328,1868700.0,0.02748285620033042,-1.5454466638923567,2.200003814682714,51.984135694309366,48.217243055554285,-0.14921880655478503,-0.15142131239737466,-0.3260385488660127,0.5267840979938967,8.690019850515455,0.5,0.08831506226993113,0.1625006675720222,-0.30039054988404246,0.6253918850280886,-0.06894494115601191,0.3939462763000563,-0.7000007629394531,92.10533580619335,38.370245518322704,0.2314456087280329,10,-0.220001220703125,-0.20000076293945312,-0.6200006008148193,0.5249991416931152,0.6499996185302734,3,0.029787218747253208,1.0,16.010000228881836,-1.249999999999989,15.850000381469727,1.0000000000000173,16.059999465942386,0.029787218747253208
10255,2013-10-11,16.739999771118164,16.780000686645508,16.229999542236328,16.280000686645508,2449100.0,0.01762911822059343,1.0370378219528391,2.0908933277847135,58.39415042170536,48.5326424851265,-0.48557844563741526,-0.4138060330657467,-0.6338969794239766,0.2235411803748235,8.29980181593227,0.5500011444091797,0.056236504788845565,0.42149972915649414,-0.07591555813790407,0.9189150164508941,0.17279208550929326,0.670207372803695,-0.9799995422363281,96.11641855719357,40.177652506606734,0.24870764364719963,10,-0.47499942779541016,-0.47499942779541016,-0.8824996948242188,0.2350001335144043,0.25,4,0.031063349156123632,-1.5454466638923567,16.450000762939453,1.0,16.010000228881836,-1.249999999999989,15.850000381469727,0.031063349156123632
10256,2013-10-14,16.950000762939453,17.040000915527347,16.579999923706055,16.59000015258789,2217700.0,0.012544862287489744,-1.421051046529156,0.7826115801170949,57.46271418526331,48.708237262269805,-0.7019912828286934,-0.5960871176039326,-0.8503364212086097,0.008408493361809377,8.276557163648993,0.4600009918212926,0.029570690896196794,0.5945006370544448,0.026050310237870633,1.1629509638710172,0.3102754736461577,0.8787258004627319,-1.1492005157470704,92.9687418509316,37.91633665271928,0.28422516340828635,10,-0.5550003051757812,-0.5550003051757812,-1.0925006866455078,0.024999141693115234,-0.35000038146972656,0,0.011209358003358316,1.0370378219528391,16.739999771118164,-1.5454466638923567,16.450000762939453,1.0,16.010000228881836,0.011209358003358316
10257,2013-10-15,16.579999923706055,16.889999389648438,16.559999465942386,16.709999084472653,1915600.0,-0.02182895708432009,-2.8823503012488723,-0.36110816767684345,50.99336786347436,48.42737264013916,-0.3622462560766593,-0.20924899208154812,-0.4866928701415745,0.37474646994227356,8.321482349467269,0.39000129699706676,-0.027161073620174392,0.2069997787475586,-0.36670832164182343,0.7807078791369424,-0.07985427144713242,0.4938538289422496,-0.7048476364135734,64.06244179237012,10.534136741794669,0.28685405019469157,10,-0.1849994659423828,-0.1849994659423828,-0.747499942779541,0.39499998092651367,-0.039999008178707385,1,0.03618820170269377,-1.421051046529156,16.950000762939453,1.0370378219528391,16.739999771118164,-1.5454466638923567,16.450000762939453,0.03618820170269377
10258,2013-10-16,16.780000686645508,16.829999923706055,16.629999160766598,16.680000305175778,1143200.0,0.012062772247271925,1.0000190735955037,-0.7692386695424285,55.06331367839832,49.664340951604096,-0.5389745297980753,-0.3898586374021633,-0.6869894523204536,0.17013290653575908,8.188954171198404,0.25,-0.042789166078200935,0.38200054168701314,-0.21763447323733232,0.9816355566113586,0.08218303422484041,0.6818180491491859,-0.8349574816589342,67.901260731761,14.605818603206629,0.2998175074621724,10,-0.38500022888183594,-0.38500022888183594,-0.8925004005432147,0.19499921798706055,-0.09000015258789418,2,0.0315851464606125,-2.8823503012488723,16.579999923706055,-1.421051046529156,16.950000762939453,1.0370378219528391,16.739999771118164,0.0315851464606125
10259,2013-10-17,16.860000610351562,16.899999618530273,16.549999237060547,16.65999984741211,1264500.0,0.0047675757111096395,1.5000136239782016,1.999999999999929,52.5083853122756,50.30934759804152,-0.5252845713169663,-0.45291265002351366,-0.7618483375484821,0.08050971495285353,8.368812697772496,0.35000038146972656,-0.05886138954990017,0.4365004539489732,-0.1969621539104196,1.0699630618083642,0.1197691500192768,0.7532317578786696,-0.8492599427325409,77.77777777777743,28.37681957289152,0.31673130392969573,10,-0.4650001525878906,-0.4650001525878906,-0.9725003242492694,0.11499929428100586,-0.020000457763671875,3,0.010676174297720387,1.0000190735955037,16.780000686645508,-2.8823503012488723,16.579999923706055,-1.421051046529156,16.950000762939453,0.010676174297720387
10260,2013-10-18,17.0,17.040000915527347,16.799999237060547,16.940000534057614,1838900.0,0.0083036408410615,2.4285636435469673,0.299996185317304,58.163250742178576,51.73246557176676,-0.5840441125135101,-0.570994046927435,-0.8933620150436425,-0.06664015416248148,8.694204429001,0.24000167846680043,-0.047687582930954875,0.5439998626708977,-0.13839229752950644,1.226392022871302,0.20280378257069387,0.8851959427711016,-0.9275037175064789,91.83657581490151,41.45492888994419,0.3411960801002023,10,-0.5999994277954102,-0.6049995422363281,-1.1124997138977069,-0.02500009536743164,-0.030000686645507812,4,0.005882375380572125,1.5000136239782016,16.860000610351562,1.0000190735955037,16.780000686645508,-2.8823503012488723,16.579999923706055,0.005882375380572125
10261,2013-10-21,16.969999313354492,17.069999694824222,16.870000839233402,17.010000228881836,965800.0,-0.001764746273265172,1.4999880790595652,-0.6666878596178516,57.432401955288185,53.75873682970816,-0.4597306933251133,-0.5129491012926124,-0.8556940430218845,-0.050743196274577684,8.620386389453495,0.1999988555908203,0.013611003946067513,0.47949924468994,-0.23446595828195171,1.1934644476618317,0.12251664320399414,0.8364818461758858,-0.839452752878941,80.76917433884697,29.813592915821545,0.35698260148594624,10,-0.5549993515014648,-0.5599994659423828,-1.0674991607666016,0.005000591278076172,0.07999992370605469,0,0.0011785774055943499,2.4285636435469673,17.0,1.5000136239782016,16.860000610351562,1.0000190735955037,16.780000686645508,0.0011785774055943499
10262,2013-10-22,16.670000076293945,17.069999694824222,16.600000381469727,17.010000228881836,2399600.0,-0.01767821150260529,1.0434793425438944,8.499809269502194,56.66665607029211,55.407597324798346,-0.03484672708579595,-0.21449607393745396,-0.5613491934391597,0.23150825115509832,9.09921480279419,0.46999931335449574,0.0544737026907427,0.1734999656677232,-0.5445756892143585,0.8915756205498067,-0.18553786177331943,0.5325377931087658,-0.46429726507049907,23.077064152881036,-31.762102155857363,0.3590378274410414,10,-0.020000457763671875,-0.26000022888183594,-0.7624998092651367,0.30499982833862305,0.4200000762939453,1,-0.0041991418418626525,1.4999880790595652,16.969999313354492,2.4285636435469673,17.0,1.5000136239782016,16.860000610351562,-0.0041991418418626525
10263,2013-10-23,16.34000015258789,16.610000610351562,16.069999694824222,16.610000610351562,3396200.0,-0.0197960361245193,2.999999999999974,0.794118637031718,57.239059401362496,55.991477736693135,0.38765220306758863,0.10680310215227706,-0.24353389760542754,0.5402242268856483,9.756120292670264,0.600000381469723,0.09724970321611082,-0.1474999427795396,-0.8688400748576015,0.5738401892985205,-0.5081700088185706,0.21317012325949136,0.7299995422363317,27.000045776366832,-31.82350134681701,0.3606700660390302,10,0.22999954223633168,0.06999969482421875,-0.3149998188018799,0.6349997520446777,0.6900005340576172,2,0.012239948658004263,1.0434793425438944,16.670000076293945,1.4999880790595652,16.969999313354492,2.4285636435469673,17.0,0.012239948658004263
10264,2013-10-24,16.760000228881836,17.280000686645508,16.100000381469727,16.180000305175778,7405800.0,0.025703798798767163,-2.1891910004046675,-2.148144223569151,60.436135035487965,56.218364916002315,0.01815962070837074,-0.30521794305085237,-0.6681879670036146,0.10483887107882595,10.36811370884934,1.1800003051757812,0.1887526569964315,0.2575000762939439,-0.4738397204638325,0.9888398730517185,-0.10816982208494252,0.6231699746728303,-0.6900005340576136,57.024790782942205,-4.729590253922474,0.36566989837888747,10,-0.08500003814697266,-0.24499988555908203,-0.7349998950958252,0.21499967575073242,0.17000007629394176,3,-0.00417659271290427,2.999999999999974,16.34000015258789,1.0434793425438944,16.670000076293945,1.4999880790595652,16.969999313354492,-0.00417659271290427
10265,2013-10-25,17.319999694824222,17.350000381469727,16.649999618530273,16.649999618530273,4871400.0,0.03341285550684914,-1.0895542782963679,1.1551726972872884,66.8449238768954,57.26083265951699,-0.5039058369040426,-0.8613356530680996,-1.2096664356009477,-0.4644119628676613,11.005447198163479,0.7000007629394531,0.28583480581869836,0.7869995117187543,-0.026986092010112372,1.600985115447621,0.38000670985432095,1.1939923135831876,-1.25,97.65619761313356,30.84586305457924,0.4069928018644334,10,-0.6099996566772496,-0.769999504089359,-1.2474994659423864,-0.34499979019165394,-0.4099998474121129,4,-0.027713599924587218,-2.1891910004046675,16.760000228881836,2.999999999999974,16.34000015258789,1.0434793425438944,16.670000076293945,-0.027713599924587218
10266,2013-10-28,17.229999542236328,17.350000381469727,17.129999160766598,17.350000381469727,2853200.0,-0.005196313751367421,2.6666613685131324,-0.17910570980405457,69.06075747013969,59.268320393590926,-0.4134943466702765,-0.7540788796508018,-1.1024539748953899,-0.38140635485295604,11.812831694385725,0.22000122070312855,0.3281702793246879,0.6614994049072251,-0.20999705199795926,1.5329958618124095,0.22575117645463294,1.0972476333598173,-1.1299991607666016,90.62493946406511,16.263936280243144,0.435748228452592,10,-0.5199995040893555,-0.6799993515014648,-1.1999990940093994,-0.25499963760375977,-0.43000030517578125,0,-0.015089973058007966,-1.0895542782963679,17.319999694824222,-2.1891910004046675,16.760000228881836,2.999999999999974,16.34000015258789,-0.015089973058007966
10267,2013-10-29,17.780000686645508,17.799999237060547,17.290000915527347,17.309999465942386,3404900.0,0.031921135172461756,-1.000000000000014,-3.9166494476674583,72.06981938702314,61.15793213899369,-0.8664957556853388,-1.2707854217229304,-1.6185031310050668,-0.9421407028333064,12.629630748240162,0.5699996948242188,0.3441047543845883,1.1490005493164048,0.12345522822260335,2.1745458704102063,0.6362278887695041,1.6617732098633056,-1.6300003051757805,98.84401412099871,21.786518293857853,0.5127726605469005,10,-0.845001220703125,-1.0050010681152344,-1.750000238418579,-0.8050007820129395,-0.9899997711181605,1,-0.0410574477723874,2.6666613685131324,17.229999542236328,-1.0895542782963679,17.319999694824222,-2.1891910004046675,16.760000228881836,-0.0410574477723874
10268,2013-10-30,17.549999237060547,17.899999618530273,17.420000076293945,17.780000686645508,2258200.0,-0.012935964044012316,1.04255422762413,-0.4893635153561494,64.47365250946643,62.48740627201488,-0.5763980324756872,-0.9907701763475316,-1.3584565716592891,-0.7244785447727793,13.967562500643968,0.4799995422363281,0.3448670027495524,0.854999160766603,-0.23351493600095807,1.943513257534164,0.31074211238282246,1.3992562091503835,-1.3009989242553708,80.5555261211506,5.178351246503283,0.5442570483837808,10,-0.5649995803833008,-0.7249994277954102,-1.3999989032745361,-0.6449990272521973,-0.4499988555908203,2,-0.026210775183469592,-1.000000000000014,17.780000686645508,2.6666613685131324,17.229999542236328,-1.0895542782963679,17.319999694824222,-0.026210775183469592
10269,2013-10-31,17.489999771118164,17.739999771118164,17.40999984741211,17.559999465942386,3980700.0,-0.0034187731367919527,-1.869570265204916,0.3043445810908461,60.504191354429885,62.74751078448724,-0.46671532754166734,-0.8499070764996723,-1.2639764406375917,-0.6721830220736109,14.11477605636818,0.3299999237060547,0.3964754636948875,0.7159996986389174,-0.3619201428367802,1.7939195401146133,0.17703977790106862,1.2549596193767663,-1.1089195138549819,67.20001220703125,-5.3243665754296785,0.5389599207378483,10,-0.505000114440918,-0.6649999618530273,-1.3399994373321533,-0.5949997901916504,-0.3699989318847621,3,-0.02630069128029766,1.04255422762413,17.549999237060547,-1.000000000000014,17.780000686645508,2.6666613685131324,17.229999542236328,-0.02630069128029766
10270,2013-11-01,17.479999542236328,17.68000030517578,17.270000457763672,17.559999465942386,2367400.0,-0.0005717683826588216,1.5624862164949067,1.142861035422336,57.86347696354871,62.79540800762731,-0.4262964340973845,-0.7699057055014258,-1.2263155406856967,-0.6644346215425614,14.065471114910494,0.4099998474121094,0.42155964217954534,0.6364995002746596,-0.43495328354616447,1.7079522840954837,0.10077310836424758,1.1722258921850717,-0.9774057360717769,45.45456797340638,-23.472338483160605,0.5357263919104119,11,-0.49499988555908203,-0.6549997329711914,-1.3024990558624268,-0.7649998664855957,-0.4499988555908203,4,-0.03146448807001434,-1.869570265204916,17.489999771118164,1.04255422762413,17.549999237060547,-1.000000000000014,17.780000686645508,-0.03146448807001434
10271,2013-11-04,17.40999984741211,17.5,17.260000228881836,17.489999771118164,1273300.0,-0.004004559305340938,3.7999771119037176,0.9999999999999556,63.517907012143006,63.556658112277404,-0.3210844520260352,-0.6256595656654689,-1.1314773054724654,-0.6035035142838048,14.186502852833177,0.23999977111816406,0.45305599269510566,0.4989997863769524,-0.5340311550510997,1.5320307278050045,-0.017515684337073623,1.0155152570909785,-0.795613576258301,23.43746274706149,-44.20022545798281,0.5165154707140261,11,-0.4250001907348633,-0.5850000381469727,-1.2024996280670166,-0.7499995231628418,-0.5699996948242188,0,-0.028719127190246496,1.5624862164949067,17.479999542236328,-1.869570265204916,17.489999771118164,1.04255422762413,17.549999237060547,-0.028719127190246496
10272,2013-11-05,17.319999694824222,17.440000534057614,17.139999389648438,17.34000015258789,1637600.0,-0.005169451658626256,1.72726799833547,0.25000596047011747,59.12160181146514,63.765829491177705,-0.14436730170644907,-0.4425751706110965,-1.0126590159586435,-0.5190358995277542,14.181294885760726,0.30000114440917613,0.45380570896393024,0.33549966812134,-0.5824490610500348,1.2534483972927148,-0.12347469646434561,0.7944740327070257,-0.6027643558802964,23.684243548270175,-42.10581029221146,0.45897436458568674,11,-0.3199996948242223,-0.4949998855590856,-1.1124994754791295,-0.6849999427795446,-0.9599990844726598,1,-0.03002312164699794,3.7999771119037176,17.40999984741211,1.5624862164949067,17.479999542236328,-1.869570265204916,17.489999771118164,-0.03002312164699794
10273,2013-11-06,17.290000915527347,17.440000534057614,17.200000762939453,17.440000534057614,1082900.0,-0.0017320311677511135,2.20000508627606,7.49980926950317,57.38832178218476,63.42718357414402,0.0386221788814467,-0.3286133189120015,-0.9397342047058608,-0.499590399352396,14.057461814518934,0.2399997711181605,0.45998773083652367,0.24150085449219105,-0.5616839546556989,1.044685663640081,-0.16009155008175568,0.6430932590661378,-0.47814443421651376,25.00023841842811,-37.65110330083365,0.40159240457394546,11,-0.015001296997073865,-0.4650011062622106,-1.0825006961822545,-0.6550011634826696,-0.9000015258789098,2,-0.02891844843981317,1.72726799833547,17.319999694824222,3.7999771119037176,17.40999984741211,1.5624862164949067,17.479999542236328,-0.02891844843981317
10274,2013-11-07,16.940000534057614,17.370000839233402,16.90999984741211,17.299999237060547,1605300.0,-0.020242935970894882,-1.1904805155290108,2.3999974568621596,49.03847035571426,61.44868873845723,0.4658274793870909,0.06322016024547494,-0.5487002688883997,-0.1651597627647554,14.889709362934834,0.4600009918212926,0.48548268525398086,-0.13299951553345224,-0.8877484772930408,0.6217494462261364,-0.5103739964132465,0.24437496534634207,-0.04109260176922547,3.8961907545660255,-52.788802253879396,0.3773744808797937,11,0.46499919891357777,-0.11500072479247692,-0.7325003147125209,-0.3050007820129359,-0.4899997711181605,3,0.009445091048871923,2.20000508627606,17.290000915527347,1.72726799833547,17.319999694824222,3.7999771119037176,17.40999984741211,0.009445091048871923
10275,2013-11-08,17.260000228881836,17.260000228881836,16.899999618530273,16.979999542236328,1188200.0,0.018890182097743624,1.5714266251592293,-0.7777824872975345,54.25221302791888,59.80329491154381,0.15245398883410388,-0.22748839947131216,-0.8282600244087774,-0.494396029688815,14.986776127135936,0.3600006103515625,0.5479366779322135,0.16100015640258647,-0.5811699667185053,0.9031702795236782,-0.2100849051579594,0.5320852179631324,0.6399993896484375,60.00006357824734,6.0987681527655795,0.3710850615605458,11,0.1399993896484375,-0.4350004196166992,-1.132500171661377,-0.6250004768371582,-0.46000099182128906,4,-0.008111204391189286,-1.1904805155290108,16.940000534057614,2.20000508627606,17.290000915527347,1.72726799833547,17.319999694824222,-0.008111204391189286
10276,2013-11-11,17.139999389648438,17.219999313354492,16.989999771118164,17.170000076293945,1076300.0,-0.006952539840213712,2.53847733908476,-0.10714504669586719,57.27552790130919,58.15948474646448,0.28870628691053923,-0.09752359205402428,-0.6651561084999713,-0.37612040844066996,14.415127616537921,0.2700004577636719,0.5677996541020178,0.031499385833740234,-0.7074975889071489,0.7704963605746293,-0.33799910153670254,0.400997873204183,0.7400002288818364,44.444326707074424,-12.804302984432226,0.3694984873704443,11,0.26000022888183594,-0.3149995803833008,-1.0174992084503174,-0.6099991798400879,-0.44999885559082387,0,-0.006417660847138795,1.5714266251592293,17.260000228881836,-1.1904805155290108,16.940000534057614,2.20000508627606,17.290000915527347,-0.006417660847138795
10277,2013-11-12,17.180000305175778,17.190000534057614,16.989999771118164,17.09000015258789,1345300.0,0.0023337757848169716,2.6363573311140556,-2.9999364231672794,64.28570501774989,58.1386016918293,0.1728185808978715,-0.09514749169752079,-0.6639242148137008,-0.4165137577968281,13.883015844774368,0.20000076293944957,0.5112075169079624,0.04150028228759339,-0.6546324102575838,0.7376329748327706,-0.3065660639849952,0.389566628560182,0.6803993133544957,51.85189109764165,-8.841989192850214,0.34806634627258826,11,0.13999938964844105,-0.350000381469723,-1.0625002384185755,-0.9950003623962367,-0.6100006103515554,1,-0.01979046254646788,2.53847733908476,17.139999389648438,1.5714266251592293,17.260000228881836,-1.1904805155290108,16.940000534057614,-0.01979046254646788
10278,2013-11-13,17.309999465942386,17.389999389648438,17.069999694824222,17.110000610351562,1334900.0,0.007566889316494629,-1.2857065006369492,2.222205738990506,60.37733812017584,58.1245068880233,0.005805819690504421,-0.1933160267801135,-0.7638697628772526,-0.5400858641107682,13.528799274439779,0.3199996948242152,0.4552615577206929,0.14499950408935902,-0.5338073122895857,0.8238063204683037,-0.19440390410011332,0.48440291227883137,0.531192152587888,83.67347733173551,21.585390562767863,0.33940340818947234,11,-0.01999950408935902,-0.4799995422363317,-1.1774995326995885,-1.2449994087219274,-0.5799999237060582,2,-0.05488150692667304,2.6363573311140556,17.180000305175778,2.53847733908476,17.139999389648438,1.5714266251592293,17.260000228881836,-0.05488150692667304
10279,2013-11-14,17.040000915527347,17.319999694824222,16.860000610351562,17.270000457763672,2408000.0,-0.015597837015897342,1.7878899973412172,-1.1500042915589421,44.067824006724244,56.59165655948725,0.22938108285638137,0.09576926167919808,-0.47117107272636716,-0.27235026802293305,13.216662875758962,0.4599990844726598,0.3223312948257586,-0.1339990615844684,-0.8004395588683231,0.5324414356993863,-0.46721931022639396,0.19922118705745717,0.7823668630029275,33.9623999539363,-22.650571180596174,0.33322024864192706,11,0.13999938964843395,-0.05500125885010121,-0.9025008678436315,-0.9750008583068883,0.15999984741210582,3,-0.038145627403494364,-1.2857065006369492,17.309999465942386,2.6363573311140556,17.180000305175778,2.53847733908476,17.139999389648438,-0.038145627403494364
10280,2013-11-15,17.100000381469727,17.120000839233402,16.899999618530273,17.079999923706055,1766900.0,0.0035210952299717935,6.333206179667379,-0.08695868508782248,47.21031834713911,54.7797022633757,0.12271491387024369,0.046004368195497136,-0.503758981192469,-0.3379592051813347,12.49852816819276,0.22000122070312855,0.2423564732895258,-0.07899961471557759,-0.7414319576045187,0.5834327281733636,-0.41021578616004817,0.252216556728893,0.6838727103334001,45.28307997927103,-6.737302754831283,0.33121617144447,11,0.05000019073486328,-0.11500072479248047,-0.8600006103515625,-1.0350003242492676,0.2700004577636754,4,-0.038011672750290715,1.7878899973412172,17.040000915527347,-1.2857065006369492,17.309999465942386,2.6363573311140556,17.180000305175778,-0.038011672750290715
10281,2013-11-18,16.989999771118164,17.209999084472653,16.920000076293945,17.120000839233402,1487100.0,-0.006432784087581855,-1.1481371593268928,-6.499904634751275,29.10049813099964,51.444024076657314,0.18648397944011563,0.1660960187559084,-0.37511934340801645,-0.2372984294730287,11.757537802549772,0.2899990081787074,0.1808536617079568,-0.19000024795532156,-0.8511632887659779,0.4711627928553348,-0.5205817683606497,0.14058127245000662,0.7569184214268994,24.52820003454828,-20.67830236270638,0.3305815204053274,11,0.16000080108642578,-0.005000114440917969,-0.7249994277954102,-0.9249997138977051,0.30000114440918324,0,-0.011183080436563908,6.333206179667379,17.100000381469727,1.7878899973412172,17.040000915527347,-1.2857065006369492,17.309999465942386,-0.011183080436563908
10282,2013-11-19,16.600000381469727,17.069999694824222,16.579999923706055,17.010000228881836,1513800.0,-0.022954643608142367,-1.177773068282981,3.1538190674608133,26.829266023377684,48.04857343678986,0.5180940613130609,0.5803364730007914,0.022601547655131782,0.13876308718559116,12.05721839145346,0.4899997711181676,0.11908807866685223,-0.5764996528625481,-1.2496623892922223,0.09666308356712605,-0.9130810210773852,-0.23991828464771103,1.1114411077875985,2.469193944517311,-36.68517005051893,0.33658136821483686,11,0.38499927520751953,0.38499927520751953,-0.2049999237060547,-0.4699997901916504,0.7999992370605469,1,0.005421695814438188,-1.1481371593268928,16.989999771118164,6.333206179667379,17.100000381469727,1.7878899973412172,17.040000915527347,0.005421695814438188
10283,2013-11-20,16.540000915527347,16.790000915527347,16.459999084472653,16.65999984741211,1078400.0,-0.003614425576119573,-1.3571340989904679,0.2926804305957356,26.829266023377727,45.58088406653024,0.5146376061098543,0.6915435452594636,0.0897845166081801,0.18688902749049774,12.051652212545406,0.3300018310546946,0.03639225876751695,-0.6464991569519007,-1.2715637669984865,-0.02143454690531499,-0.9590314619751936,-0.33396685192860787,1.1035540797969006,9.302531892621534,-25.21764494377152,0.31253230502329254,11,0.3849983215331996,0.4449987411498988,-0.14500045776367543,-0.41000032424927113,1.0099983215331996,2,0.001813710860723905,-1.177773068282981,16.600000381469727,-1.1481371593268928,16.989999771118164,6.333206179667379,17.100000381469727,0.001813710860723905
10284,2013-11-21,16.690000534057614,16.770000457763672,16.510000228881836,16.59000015258789,1267700.0,0.009068900255588819,1.0,-0.8333439298089406,31.96346594506643,43.104356612879975,0.3636922596030594,0.5649986111743637,-0.044692873152694546,0.02959969344832558,12.276180357005126,0.26000022888183594,-0.02376685648511412,-0.4929995536804235,-1.1288110234501154,0.14281191608926846,-0.8109052885652694,-0.1750938187955775,0.8588699883985065,30.666859944661457,-2.3681489522297134,0.31790573488484514,11,0.23499870300293324,0.29499912261963246,-0.29500007629394176,-0.5599999427795375,0.9300003051757848,3,0.002396585194655465,-1.3571340989904679,16.540000915527347,-1.177773068282981,16.600000381469727,-1.1481371593268928,16.989999771118164,0.002396585194655465
10285,2013-11-22,16.84000015258789,16.969999313354492,16.629999160766598,16.719999313354492,1628200.0,0.008987394471569266,-1.2666590373012092,1.2000038146827563,37.44492207587058,40.900955965609015,0.16522554477863238,0.39757890828801834,-0.17549534804966171,-0.12832845258275682,12.123053599457492,0.3400001525878942,-0.07588084708049436,-0.31899995803832937,-0.9691136572964787,0.33111374121981996,-0.644056807667404,0.006056891590745295,0.6217606548295507,50.666809082031726,15.739573788590704,0.325056849629074,11,0.08499908447265625,0.14499950408935547,-0.44499969482421875,-0.7099995613098145,0.7899990081787109,4,0.02137770825947638,1.0,16.690000534057614,-1.3571340989904679,16.540000915527347,-1.177773068282981,16.600000381469727,0.02137770825947638
10286,2013-11-25,16.969999313354492,17.049999237060547,16.629999160766598,16.860000610351562,4191200.0,0.0077196650587099125,2.1111283793807702,0.9166494476674879,42.424219905325906,38.471902064228566,0.009583744091035129,0.2604561794557654,-0.28729231639048436,-0.2703708264840863,11.872062010454453,0.42000007629394887,-0.07012476423494718,-0.176000785827636,-0.830519899046898,0.47851832739162603,-0.5032603424372653,0.15125877078199323,0.4116205562273656,83.60651124396489,45.30497051259417,0.3272595566096308,11,-0.04500007629394531,0.015000343322753906,-0.5724987983703613,-0.839998722076416,0.5900001525878942,0,0.023571098530577483,-1.2666590373012092,16.84000015258789,1.0,16.690000534057614,-1.3571340989904679,16.540000915527347,0.023571098530577483
10287,2013-11-26,17.049999237060547,17.239999771118164,16.989999771118164,16.989999771118164,2380300.0,0.00471419722704991,-7.333407508662619,0.545456121794316,44.91521177255961,36.753888025604546,-0.10146638583794854,0.12960729065722987,-0.3484299249701479,-0.36063398692818893,10.86149615055916,0.2700004577636719,-0.10933293900781749,-0.059500789642335405,-0.6426847626476686,0.5236831833629978,-0.351092776145002,0.2320911968603312,0.2578909697125731,75.64097861570637,34.18396231975961,0.2915919865026663,11,-0.15999984741210938,-0.06499958038330078,-0.6374993324279785,-0.9049992561340332,0.5300006866455078,1,0.014076345407988189,2.1111283793807702,16.969999313354492,-1.2666590373012092,16.84000015258789,1.0,16.690000534057614,0.014076345407988189
10288,2013-11-27,17.09000015258789,17.15999984741211,16.950000762939453,17.040000915527347,1567800.0,0.0023460948573179596,1.2105326560523622,0.833328035095468,53.65853204675532,37.81952225227466,-0.1966342139255488,0.05626200671080994,-0.3703267441091178,-0.4109294053694299,9.56405794730605,0.20999908447265625,-0.15259758918679012,0.003500080108643999,-0.5415740487250211,0.5485742089423091,-0.2690369843081868,0.2760371445254748,0.15005876440119081,79.45209416559977,31.870615409290508,0.27253706441683206,11,-0.24000072479248047,-0.10500049591064453,-0.5600004196166992,-0.945000171661377,0.6399993896484375,2,0.01813923131507056,-7.333407508662619,17.049999237060547,2.1111283793807702,16.969999313354492,-1.2666590373012092,16.84000015258789,0.01813923131507056
10289,2013-11-29,17.030000686645508,17.229999542236328,17.0,17.190000534057614,615200.0,-0.0035107937628249264,-1.0908933277847135,-3.2000457770658466,43.5754213755522,37.415644810987224,-0.15444388221006378,0.08435757882567785,-0.294803758204246,-0.3757289560656645,8.302472124752466,0.22999954223632812,-0.22661744637293424,-0.03349943161010671,-0.5446493826338887,0.4776505194136753,-0.2890744071219977,0.2220755439017843,-0.5700016021728551,65.57395502413908,18.755202178464685,0.2555749755118902,11,-0.18000125885009766,-0.030000686645507812,-0.5400009155273438,-0.8850007057189941,0.9299983978271484,4,0.030534264794411126,1.2105326560523622,17.09000015258789,-7.333407508662619,17.049999237060547,2.1111283793807702,16.969999313354492,0.030534264794411126
10290,2013-12-02,16.930000305175778,17.069999694824222,16.799999237060547,17.030000686645508,2441900.0,-0.005872012767923596,2.0000317894267576,0.625002980235117,44.06781122169672,39.07867959884246,-0.09062406201161721,0.14866272568523797,-0.18012180858816507,-0.3045542645607675,7.201378622542583,0.2700004577636754,-0.299789447363338,-0.10599985122680877,-0.5806805230424743,0.36868082058885676,-0.34334018713463976,0.13134048468102222,-0.4546012115478497,49.18046626810387,1.9762116443341569,0.23734033590783277,12,-0.08000087738036754,0.24999904632568715,-0.3350000381469691,-0.6799998283386195,1.0499992370605504,0,0.04075608515179274,-1.0908933277847135,17.030000686645508,1.2105326560523622,17.09000015258789,-7.333407508662619,17.049999237060547,0.04075608515179274
10291,2013-12-03,16.90999984741211,17.129999160766598,16.850000381469727,16.879999160766598,1687200.0,-0.0011813619257616814,-5.222316414114576,-0.30000572202409553,42.2856843908788,40.7960594174537,-0.09293845738990925,0.136270468551416,-0.14311284297514248,-0.3134691227172084,6.113368470557651,0.27999877929687145,-0.3052632317228472,-0.10100030899047852,-0.5443793377466442,0.3423787197656871,-0.32268982336855956,0.12068920538760253,-0.4195087448120134,25.00010837194987,-20.723306443453815,0.22168951437808238,12,-0.06000041961669922,0.26999950408935547,-0.2799997329711914,-0.6249995231628418,1.1800003051757812,1,0.0425783157806876,2.0000317894267576,16.930000305175778,-1.0908933277847135,17.030000686645508,1.2105326560523622,17.09000015258789,0.0425783157806876
10292,2013-12-04,16.799999237060547,16.969999313354492,16.649999618530273,16.809999465942386,2872500.0,-0.006505062764290748,-1.0645177168382258,-0.3333333333334123,35.260088840672026,41.732817508264176,0.0541051965625563,0.21641205379310335,-0.02573545485547868,-0.22565277593434985,5.461330836514003,0.31999969482421875,-0.3291400966314555,-0.18500089645385742,-0.6127980014201739,0.2427962085124591,-0.3988994489370157,0.028897656029300833,-0.2947179656677257,25.86200659679631,-14.438826969274398,0.2138985524831579,12,0.07500076293945312,0.38000011444091797,-0.1699991226196289,-0.5149989128112793,1.4000015258789062,2,0.0452381109164155,-5.222316414114576,16.90999984741211,2.0000317894267576,16.930000305175778,-1.0908933277847135,17.030000686645508,0.0452381109164155
10293,2013-12-05,16.790000915527347,16.979999542236328,16.75,16.770000457763672,1676600.0,-0.0005951382135269689,-6.66647593616886,-1.9999999999996447,41.49658363414126,42.79205280705027,0.11543454855022617,0.19713839043405557,-0.007357345466413534,-0.23700438120932432,4.761890600483518,0.22999954223632812,-0.30568412407235357,-0.16999921798705842,-0.5808515905827285,0.24085315460861167,-0.37542540428489346,0.03542696831077663,-0.2702252787176569,24.138157829832206,-16.263661237576205,0.2054261862978357,12,0.1449985504150355,0.38999843597411754,0.06499862670898082,-0.28000116348266957,2.189998626708981,3,0.04705175491968672,-1.0645177168382258,16.799999237060547,-5.222316414114576,16.90999984741211,2.0000317894267576,16.930000305175778,0.04705175491968672
10294,2013-12-06,17.100000381469727,17.239999771118164,16.930000305175778,16.950000762939453,1440300.0,0.018463338239350202,-2.263143100938529,7.499809269500862,49.99999999999999,44.187061465286874,-0.1456018947100297,-0.10567784640473832,-0.30326771006359365,-0.5669275660039972,4.89775923670056,0.44999885559081676,-0.2331587856074293,0.1320002555847175,-0.2834179940742274,0.5474185052436624,-0.07570886924475317,0.3397093804141882,-0.5660202665515044,76.27129602689683,34.97968645803007,0.2077091248294717,12,-0.16500091552734375,-9.5367431640625e-07,-0.19500064849853516,-0.5400004386901855,2.6499996185302734,4,0.03684205536330243,-6.66647593616886,16.790000915527347,-1.0645177168382258,16.799999237060547,-5.222316414114576,16.90999984741211,0.03684205536330243
10295,2013-12-09,17.120000839233402,17.34000015258789,17.09000015258789,17.149999618530273,2031500.0,0.0011696173869883975,-4.555546136565931,-0.19999237058604247,53.98776954509086,45.47190031414964,-0.13601030435469852,-0.14409216043915407,-0.3167156529412516,-0.6037442685361789,5.17513935770286,0.25,-0.14988392623130053,0.1590006828308148,-0.2400979583105709,0.5580993239722005,-0.040548637739878046,0.35855000340150767,-0.5577799380671813,68.11606622088237,23.683501408306753,0.1995493205706927,12,-0.12500095367431996,-0.05000114440918324,-0.21500110626221058,-0.560000896453861,2.39999961853027,0,0.049065315657827346,-2.263143100938529,17.100000381469727,-6.66647593616886,16.790000915527347,-1.0645177168382258,16.799999237060547,0.049065315657827346
10296,2013-12-10,17.030000686645508,17.209999084472653,16.940000534057614,17.049999237060547,1078700.0,-0.005257018000936253,-1.7000009536796774,0.666645473041788,66.1654491167386,47.8330377968362,-0.040905546638313695,-0.06614674573998158,-0.21494853570444405,-0.5320528047607951,5.288865504359107,0.26999855041503906,-0.0844465274745545,0.07450046539306499,-0.31717449582172463,0.4661754266078546,-0.12133701521432982,0.2703379460004598,-0.42111303039398607,55.072575941441684,5.111670532844556,0.19583748060739553,12,-0.03500080108642578,-0.05000114440917969,-0.1250009536743164,-0.4700007438659668,2.4599990844726562,1,0.05578384129695224,-4.555546136565931,17.120000839233402,-2.263143100938529,17.100000381469727,-6.66647593616886,16.790000915527347,0.05578384129695224
10297,2013-12-11,16.84000015258789,17.100000381469727,16.829999923706055,17.069999694824222,1551800.0,-0.01115681305912164,-1.160003662109375,11.500810681926739,60.27395291720001,48.56808456021894,0.12982663033464448,0.10232189989176632,-0.015468637072881819,-0.36213067174765,5.395587703290153,0.2700004577636719,-0.04504258247466808,-0.09850006103515696,-0.47848732685902107,0.28148720478870715,-0.288493693947089,0.09149357187677509,-0.18724574655618653,15.25425920537937,-38.203508783888466,0.1899936329119326,12,0.1549997329711914,0.10999965667724254,0.06499958038330078,-0.2800002098083496,2.350000381469723,2,0.07422802783097993,-1.7000009536796774,17.030000686645508,-4.555546136565931,17.120000839233402,-2.263143100938529,17.100000381469727,0.07422802783097993
10298,2013-12-12,16.360000610351562,16.670000076293945,16.209999084472653,16.639999389648438,5143400.0,-0.02850353550398066,1.7058869728147052,1.2173884198828864,40.7821199286077,48.25771773278066,0.5536033341238529,0.5349266939215731,0.47700994394654117,0.09750987213044482,5.482911074363385,0.6300010681152379,-0.04008505974375964,-0.5309996604919434,-0.950869122818883,-0.11113019816500369,-0.7409343916554114,-0.3210649293284753,0.9799995422363281,13.274458769238311,-41.28718527141369,0.2099347311634691,12,0.41499900817871094,0.46499919891357067,0.5524992942810059,0.19999933242797852,3.2199993133544886,3,0.11246944278374027,-1.160003662109375,16.84000015258789,-1.7000009536796774,17.030000686645508,-4.555546136565931,17.120000839233402,0.11246944278374027
10299,2013-12-13,16.389999389648438,16.5,16.280000686645508,16.379999160766598,2592800.0,0.0018336661477809102,-1.0952597207967374,-0.03571525885559852,36.52690849285029,47.41983965179773,0.47301587683333324,0.4782549920957919,0.47170175388801283,0.05382602056780783,6.2599376326849905,0.2199993133544922,-0.04906119650808094,-0.46850080490112234,-0.9375546851603929,0.0005530753581481918,-0.7030277450307594,-0.2339738647714853,0.9274007415771486,15.929215489682026,-37.508881498471084,0.23452694012963585,12,0.38500022888183594,0.4099998474121094,0.6600003242492676,0.17000055313110352,3.2900009155273438,4,0.15802320006330683,1.7058869728147052,16.360000610351562,-1.160003662109375,16.84000015258789,-1.7000009536796774,17.030000686645508,0.15802320006330683
10300,2013-12-16,16.450000762939453,16.610000610351562,16.329999923706055,16.430000305175778,3134000.0,0.003660852686114824,-1.5454466638923567,1.9999999999996447,33.750049173820216,46.471435738791214,0.3774601857381903,0.38689686796747225,0.43179442186280426,-0.00927178245343896,6.946108889312264,0.2800006866455078,-0.08692390790508142,-0.37599945068359375,-0.8642787705349342,0.11227986916774668,-0.6201391106092622,-0.1318597907579253,0.8452513473510734,24.000167846680043,-24.56341636272147,0.24413965992566936,12,0.3249988555908203,0.34999847412109375,0.6649990081787109,0.10999917984008789,2.7099990844726562,0,0.20060784705221302,-1.0952597207967374,16.389999389648438,1.7058869728147052,16.360000610351562,-1.160003662109375,16.84000015258789,0.20060784705221302
10301,2013-12-17,16.799999237060547,16.850000381469727,16.450000762939453,16.5,2031700.0,0.02127650199929554,-1.000009536797734,14.999618539001723,43.3155042033092,47.36648189019535,0.01141791579444984,0.02311954105869063,0.10733845722664981,-0.35956455256415865,7.118445247059377,0.39999961853027344,-0.09110805519008025,-0.01650094985961914,-0.4987008392264016,0.46569893950716335,-0.2576008945430104,0.2245989948237721,0.47354781271362256,66.29205536875008,20.279746898916272,0.24109994468339133,12,-0.024999618530273438,0.0,0.3125004768371582,-0.23999929428100586,2.1200008392333984,1,0.16190484191825694,-1.5454466638923567,16.450000762939453,-1.0952597207967374,16.389999389648438,1.7058869728147052,16.360000610351562,0.16190484191825694
10302,2013-12-18,16.690000534057614,16.90999984741211,16.540000915527347,16.770000457763672,4055100.0,-0.006547542142756657,1.0555570272804622,-0.2666670905230082,39.69071404764636,47.16582971391814,0.11641465031980047,0.14778347897333433,0.24889804030484086,-0.2474690036090017,7.031344057482017,0.3699989318847621,-0.09302652149233381,-0.13099966049194833,-0.6063232573551929,0.3443239363712962,-0.3686614589235724,0.10666213793967572,0.5622755564105262,68.5715609179238,25.68252785837481,0.23766179843162227,12,0.0849990844726598,0.10999870300293324,0.42249917984009144,-0.13000059127807262,2.5,2,0.16776507773902538,-1.000009536797734,16.799999237060547,-1.5454466638923567,16.450000762939453,-1.0952597207967374,16.389999389648438,0.16776507773902538
10303,2013-12-19,16.569999694824222,16.809999465942386,16.520000457763672,16.670000076293945,3890500.0,-0.007189984145807404,-1.9000066757584493,1.250005960470062,38.4999642371791,45.888047962493594,0.2256566765257375,0.28474606314722095,0.39455799389825685,-0.1294009469234041,6.630707270375397,0.2899990081787145,-0.09385987840458299,-0.2525004386901806,-0.7242664685586213,0.21926559117826017,-0.48838345362440094,-0.016617423755960203,0.6614308555240065,46.03164991931658,5.763752987736609,0.23588301493422115,12,0.20499992370605113,0.22999954223632457,0.5050001144409144,-0.009999752044681287,2.2700004577636683,3,0.15811713261840143,1.0555570272804622,16.690000534057614,-1.000009536797734,16.799999237060547,-1.5454466638923567,16.450000762939453,0.15811713261840143
10304,2013-12-20,16.729999542236328,16.84000015258789,16.459999084472653,16.510000228881836,24930800.0,0.00965599579715648,-1.374994784619664,-2.199984741269223,45.14560679683571,44.90558543490968,0.008552097338746734,0.1348081725389001,0.248420805905198,-0.2885067363193663,6.268625225433294,0.3800010681152379,-0.06801891978347996,-0.09450054168701172,-0.5642362697304826,0.37523518635645914,-0.32936840570874537,0.14036732233472193,0.4810023787943898,68.9654605425421,28.59290603261327,0.23486786402173504,12,-0.020000457763675428,0.04500007629394531,0.3300004005432129,-0.1399998664855957,2.3600006103515625,4,0.17035268735511022,-1.9000066757584493,16.569999694824222,1.0555570272804622,16.690000534057614,-1.000009536797734,16.799999237060547,0.17035268735511022
10305,2013-12-23,17.200000762939453,17.229999542236328,16.780000686645508,16.899999618530273,2949300.0,0.028093319400073202,1.5000026491048675,1.3636458215929879,55.77691453096672,43.75130381426837,-0.5016629616743593,-0.3234218586312352,-0.21131944726821672,-0.7614183167227893,6.506037274196648,0.5,-0.04484482841893822,0.3575006484985366,-0.1414194154063786,0.8564207124034517,0.10804061654607722,0.6069606804509959,-0.9900016784668004,96.15399663523611,51.612982985954304,0.2494600319524582,12,-0.48000144958496094,-0.4250011444091797,-0.11750078201293945,-0.6000008583068848,1.6099987030029332,0,0.14418601350180982,-1.374994784619664,16.729999542236328,-1.9000066757584493,16.569999694824222,1.0555570272804622,16.690000534057614,0.14418601350180982
10306,2013-12-24,17.370000839233402,17.5,17.170000076293945,17.239999771118164,1463200.0,0.009883724927515436,-1.4444397349496318,0.4333352406747021,61.08953488113209,43.841924032483035,-0.6910314291682091,-0.48688095641136186,-0.37564157677577725,-0.9287392998202542,7.250812178829697,0.3299999237060547,-0.0559395028244829,0.5075006484985387,-0.0424039846095603,1.0574052816066377,0.2325483319444892,0.7824529650525882,-1.139601745605475,87.50009169937316,38.919317621280186,0.2749523165540499,12,-0.5150012969970739,-0.5150012969970739,-0.302500724792484,-0.5450010299682653,0.9299983978271449,1,0.10305117568766375,1.5000026491048675,17.200000762939453,-1.374994784619664,16.729999542236328,-1.9000066757584493,16.569999694824222,0.10305117568766375
10307,2013-12-26,17.290000915527347,17.489999771118164,17.280000686645508,17.399999618530273,1231300.0,-0.0046056372965371795,-2.2307760024648973,-0.8461369171630119,59.469699159032466,45.91832172475246,-0.604003464827592,-0.40894565816480366,-0.278848187561767,-0.8442628583575846,7.498652144069316,0.20999908447265625,-0.08020168395673366,0.4155006408691442,-0.1614418789772749,0.9924431607155633,0.12702938094593463,0.7039719007923537,-1.0088177856445384,79.80779811466131,26.97296148221038,0.2884712599232089,12,-0.4000005722045934,-0.4350013732910192,-0.22250080108642933,-0.4650011062622106,1.119998931884762,3,0.09427409337513515,-1.4444397349496318,17.370000839233402,1.5000026491048675,17.200000762939453,-1.374994784619664,16.729999542236328,0.09427409337513515
10308,2013-12-27,17.399999618530273,17.549999237060547,17.170000076293945,17.25,1621600.0,0.006361983642472868,-1.4516117123713306,-1.3636489743545723,56.14752880957927,48.098390648833444,-0.6157130094594834,-0.5212541642114701,-0.37687659445315447,-0.9471839192277862,7.768738033694163,0.37999916076660156,-0.11561627252985573,0.5099993705749526,-0.10661311846837052,1.1266118596182757,0.20169312605329281,0.8183056150966124,-1.0700638138427756,86.23856903376186,34.86595047817217,0.3083062445216607,12,-0.46000003814697266,-0.5200004577636719,-0.41499996185302734,-0.5749998092651367,1.3199996948242152,4,0.10287361809025919,-2.2307760024648973,17.290000915527347,-1.4444397349496318,17.370000839233402,1.5000026491048675,17.200000762939453,0.10287361809025919
10309,2013-12-30,17.549999237060547,17.610000610351562,17.399999618530273,17.399999618530273,1299200.0,0.00862066792062044,-1.8000203451038237,1.0,58.365734786283944,50.83346682799609,-0.6524774182567725,-0.6643615093658184,-0.5154951378526675,-1.086926380009892,7.894657966040583,0.21000099182128906,-0.12557758571484712,0.633999061584472,-0.04786844923448896,1.3158665724034329,0.2930653061749915,0.9749328169939524,-1.1468596264306647,92.77091821610031,41.71862247889111,0.3409337554094802,12,-0.5199985504150391,-0.6399993896484375,-0.5949997901916504,-0.7249994277954102,1.3200016021728516,0,0.07350432886647851,-1.4516117123713306,17.399999618530273,-2.2307760024648973,17.290000915527347,-1.4444397349496318,17.370000839233402,0.07350432886647851
10310,2013-12-31,17.6200008392334,17.68000030517578,17.479999542236328,17.59000015258789,1180100.0,0.003988695453902347,1.666683620919853,0.2000050862759559,61.5686339041419,52.861592350310836,-0.6024110915116836,-0.7167686358484566,-0.5775808763242196,-1.1453612905874415,8.69225559529427,0.20000076293945312,-0.0544654688463595,0.6695006370544441,-0.08165238261648611,1.4206536567253742,0.293924127218979,1.0450771468899092,-1.1203123486257809,88.23540411463534,36.1346437363105,0.37557650983546587,12,-0.5500011444091797,-0.6750011444091797,-0.665001392364502,-0.7950010299682617,1.4499988555908203,1,0.08342787987168165,-1.8000203451038237,17.549999237060547,-1.4516117123713306,17.399999618530273,-2.2307760024648973,17.290000915527347,0.08342787987168165
10311,2014-01-02,17.6299991607666,17.65999984741211,17.370000839233402,17.440000534057614,2665800.0,0.0005674416036882679,1.319992065429659,6.333142602835645,66.66666666666671,55.85892041909088,-0.5389710299007753,-0.7062716284438757,-0.5784167850557438,-1.1439367037194401,9.281069546513395,0.2899990081787074,0.030449137408687932,0.6434989929199233,-0.1662124807723515,1.453210466612198,0.2386432560737859,1.0483547297660607,-1.0122794887021662,90.19585843739598,32.05312853244317,0.40485573684613735,1,-0.5599994659423828,-0.6849994659423828,-0.6749997138977051,-0.8049993515014648,1.4000015258789062,3,0.06693138748422234,1.666683620919853,17.6200008392334,-1.8000203451038237,17.549999237060547,-1.4516117123713306,17.399999618530273,0.06693138748422234
10312,2014-01-03,17.559999465942386,17.700000762939453,17.5,17.59000015258789,1947600.0,-0.00397048770030517,-1.666683620919853,-0.15789949203924994,80.61225979293586,60.53806436973051,-0.3716687931924696,-0.6075654665140888,-0.49020781916167877,-1.0677549852589294,9.614169217878775,0.20000076293945312,0.12241457117488963,0.5354992866516142,-0.30798896127129893,1.3789875345745273,0.11375516269015762,0.9572434106130707,-0.8360517305668154,73.5846951664976,9.362989541190373,0.421744123961457,1,-0.4799995422363317,-0.6049995422363317,-0.6050000190734899,-0.7349996566772496,1.7700004577636648,4,0.04214121831571749,1.319992065429659,17.6299991607666,1.666683620919853,17.6200008392334,-1.8000203451038237,17.549999237060547,0.04214121831571749
10313,2014-01-06,17.579999923706055,17.670000076293945,17.360000610351562,17.59000015258789,2276700.0,0.0011389782671953341,2.6470509037462553,0.3333333333333728,80.51285211388172,64.46775829384674,-0.260755331878066,-0.5958986259713228,-0.4807526515624687,-1.082671727254759,9.829001776864601,0.3099994659423828,0.17922823536666144,0.5159997940063477,-0.35479889026577993,1.3867984782784752,0.08060045187028209,0.9513991361424132,-0.7389258250228181,64.70565135926579,-5.392377709015705,0.43539934213606385,1,-0.3399991989135742,-0.625,-0.6425004005432129,-0.755000114440918,1.6499996185302734,0,0.047212737617070566,-1.666683620919853,17.559999465942386,1.319992065429659,17.6299991607666,1.666683620919853,17.6200008392334,0.047212737617070566
10314,2014-01-07,17.729999542236328,17.81999969482422,17.5,17.6200008392334,1695200.0,0.008532401546145874,1.2069019948304098,-10.999618539004388,81.37256368590059,67.31171931106161,-0.28383591084230986,-0.7339081536831387,-0.6124862541922269,-1.2252267328450905,10.252331870241745,0.31999969482421875,0.26407682954335243,0.6344994544982896,-0.2859459076996984,1.5549448166962776,0.1742767733992956,1.0947221355972836,-0.7858542438423441,80.43471049707263,4.3194898262843395,0.4602226810989935,1,-0.2349996566772461,-0.7150001525878906,-0.8125,-0.9049997329711914,1.5200004577636719,1,0.05583755198412654,2.6470509037462553,17.579999923706055,-1.666683620919853,17.559999465942386,1.319992065429659,17.6299991607666,0.05583755198412654
10315,2014-01-08,17.959999084472656,18.07999992370605,17.59000015258789,17.780000686645508,3197700.0,0.012972337742503948,1.3333318195648747,1.6363683653829482,80.20835816862589,69.43603300967203,-0.44107637116002607,-0.9462660399324179,-0.8392237786721992,-1.4380657374254078,10.64082633924412,0.4899997711181605,0.3768795671164895,0.822499084472657,-0.17600208530151562,1.8210002542468295,0.32324849958557067,1.3217496693597433,-0.8932341705784381,83.33320087844126,5.728577596185573,0.49925058488708596,1,-0.33499908447265625,-0.8149995803833043,-1.0349993705749512,-1.1349992752075195,1.9100017547607422,2,0.0506682517343493,1.2069019948304098,17.729999542236328,2.6470509037462553,17.579999923706055,-1.666683620919853,17.559999465942386,0.0506682517343493
10316,2014-01-09,17.979999542236328,18.239999771118164,17.850000381469727,17.969999313354492,4228000.0,0.0011136112908247675,-2.1200189210427935,0.055557321634824255,85.24587600982693,72.30005265976031,-0.4083961226192585,-0.9396206173794397,-0.8527611380551221,-1.440934473735446,11.696859315294187,0.3899993896484375,0.47272797486249374,0.7949995994567871,-0.2701316026129703,1.8601308015265445,0.2624339984219084,1.3275652004916658,-0.7511170267722171,70.45449126845308,-7.950188552724356,0.5325656010348778,1,-0.27499961853027344,-0.755000114440918,-0.9650001525878906,-1.1549997329711914,1.8400001525878906,3,0.0606229243792471,1.3333318195648747,17.959999084472656,1.2069019948304098,17.729999542236328,2.6470509037462553,17.579999923706055,0.0606229243792471
10317,2014-01-10,18.09000015258789,18.149999618530273,17.809999465942386,18.040000915527344,2151100.0,0.006117942889440231,3.000044879274709,4.999809269502194,91.75826133615048,76.25680071826822,-0.43916590487287976,-1.0025753558519206,-0.9726180717330521,-1.5280399822540716,12.794587025675902,0.3400001525878871,0.5133666339580714,0.8425002098083496,-0.28241118255974484,1.967411602176444,0.2800445136243006,1.4049559059923986,-0.6791165311060503,82.95457254759164,0.4361298000141858,0.5624556961840478,1,-0.28999996185302734,-0.8650007247924805,-1.0750007629394531,-1.265000343322754,2.039999008178711,4,0.05196243925532218,-2.1200189210427935,17.979999542236328,1.3333318195648747,17.959999084472656,1.2069019948304098,17.729999542236328,0.05196243925532218
10318,2014-01-13,18.200000762939453,18.6200008392334,18.059999465942386,18.059999465942386,5474200.0,0.006080741261675682,-6.99994550482999,2.800068665598464,91.52544747249448,79.94121323895827,-0.47355138913282246,-1.0199534041169578,-1.0839852361591795,-1.6152314273900217,12.679575689671735,0.5600013732910121,0.5311139729315926,0.8605008125305176,-0.259752402501114,1.9807540275621491,0.3003742050147018,1.4206274200463334,-0.6398762345230757,62.500021287357185,-20.83502373021031,0.5601266075158154,1,-0.21000003814697266,-0.7850008010864258,-1.1725010871887207,-1.3750009536743164,2.259998321533203,0,0.062087863373478935,3.000044879274709,18.09000015258789,-2.1200189210427935,17.979999542236328,1.3333318195648747,17.959999084472656,0.062087863373478935
10319,2014-01-14,18.979999542236328,19.0,18.5,18.56999969482422,5330500.0,0.04285707398898464,1.2222184546263721,2.928543207858278,92.7884730009043,83.41008424970966,-1.1503436356694863,-1.6822150618675664,-1.854380832903022,-2.365418432395444,12.78214767424657,0.7999992370605469,0.5838161432357083,1.5109995841979966,0.2615468982188993,2.760452270177094,0.8862732412084462,2.135725927187547,-1.207899751656548,98.58152766467455,16.171194389398323,0.6247263429895493,1,-0.7999992370605469,-1.375,-1.9225001335144043,-2.1549997329711914,1.25,1,0.013171760064781601,-6.99994550482999,18.200000762939453,3.000044879274709,18.09000015258789,-2.1200189210427935,17.979999542236328,0.013171760064781601
10320,2014-01-15,19.75,19.799999237060547,19.280000686645508,19.309999465942386,7453400.0,0.040569045117740066,-1.0800021362386178,1.073172433684711,94.4029959625392,86.4918986159177,-1.7728653570984,-2.3107869695407146,-2.605310252109348,-3.104499382645919,13.619081514770748,0.8199996948242188,0.6685854062126815,2.116000080108641,0.5917760910113756,3.6402240692059067,1.3538880855600084,2.878112074657274,-1.7323201675361766,97.48747523561508,15.071545439578728,0.7621119945486327,1,-1.1700000762939453,-1.7450008392333984,-2.7325005531311035,-2.9250001907348633,0.44000053405761363,2,-0.025316455696202556,1.2222184546263721,18.979999542236328,-6.99994550482999,18.200000762939453,3.000044879274709,18.09000015258789,-0.025316455696202556
10321,2014-01-16,19.520000457763672,19.959999084472656,19.420000076293945,19.75,5855500.0,-0.011645546442345722,-1.5116215113287557,-0.5227255978880516,89.39931281483078,87.4682378405727,-1.393071547428498,-1.9674349570752447,-2.356262437950587,-2.8458812387466885,15.331167807834905,0.5399990081787109,0.7386149772430528,1.7500004768371582,0.0624610216836885,3.437539931990628,0.9062307492604234,2.593770204413893,-1.1458567443805023,79.53494396386147,-3.078258108279954,0.8437697275767351,1,-0.8600006103515625,-1.4350013732910156,-2.4875006675720215,-2.695000648498535,0.5,3,0.017930346990874257,-1.0800021362386178,19.75,1.2222184546263721,18.979999542236328,-6.99994550482999,18.200000762939453,0.017930346990874257
10322,2014-01-17,19.489999771118164,19.690000534057614,19.34000015258789,19.36000061035156,3268900.0,-0.001536920386370988,-3.1176496987512063,-0.5652148673975574,88.00000277432538,88.30014346951087,-1.1851398083865377,-1.8096937848799612,-2.3042679380612334,-2.7849104701955625,17.22329061781388,0.350000381469723,0.8019785666223598,1.5799998283386216,-0.19271740781656632,3.3527170644938096,0.6936412102610277,2.4663584464162156,-0.7986849835170986,75.26318906747694,-6.606750664785594,0.8863586180775934,1,-0.7600002288818359,-1.4050006866455078,-2.502500057220459,-2.6649999618530273,0.6000003814697266,4,0.016931756161181477,-1.5116215113287557,19.520000457763672,-1.0800021362386178,19.75,1.2222184546263721,18.979999542236328,0.016931756161181477
10323,2014-01-21,19.190000534057614,19.65999984741211,19.1299991607666,19.549999237060547,5233400.0,-0.015392470014551463,-1.2083295252703063,-2.769238669542332,78.2758881504306,87.95606841001421,-0.7071045281472195,-1.3737810369973822,-1.984340342037573,-2.4485053389459743,18.91602571346019,0.5300006866455078,0.8537562459765162,1.1490005493164013,-0.593748701979564,2.8917498006123665,0.2776259236684169,2.0203751749643857,-0.24494888708223073,47.26034018759937,-31.857973179086017,0.8713746256479831,1,-0.4150009155273402,-1.1050014495849574,-2.2175006866455043,-2.365000724792477,0.9799995422363317,1,0.048983772826932226,-3.1176496987512063,19.489999771118164,-1.5116215113287557,19.520000457763672,-1.0800021362386178,19.75,0.048983772826932226
10324,2014-01-22,19.57999992370605,19.729999542236328,19.1299991607666,19.13999938964844,6336600.0,0.020323052568773203,-1.608691686051092,-1.2222281091218958,80.43479291034386,87.98122782576067,-0.9019319108827624,-1.6225046283029734,-2.3381853814671985,-2.7988227218123463,20.55904031891495,0.6000003814697266,0.9042594593847788,1.3964999198913546,-0.36090573794374237,3.1539055777264515,0.5177970909738079,2.2752027488089013,0.3799991607666051,54.216964373941046,-22.767088883903476,0.8787028289175478,1,-0.6950006484985316,-1.460000038146969,-2.780000209808346,-2.7550001144409144,0.7000007629394567,2,0.04494377753807677,-1.2083295252703063,19.190000534057614,-3.1176496987512063,19.489999771118164,-1.5116215113287557,19.520000457763672,0.04494377753807677
10325,2014-01-23,19.68000030517578,20.170000076293945,19.489999771118164,19.530000686645508,8111800.0,0.005107271800785629,-4.913008864968861,0.34090781014968885,80.96678965513864,87.50577378635084,-0.8183504328675681,-1.609714243636283,-2.4104401000805318,-2.860711480949078,22.640324253982765,0.6800003051757812,0.9674535668698852,1.3725003242492662,-0.4417692592762492,3.1867699077747815,0.46536553248650847,2.279635116012024,-0.5500011444091797,52.88467886879654,-21.501685325552998,0.9071347917627569,1,-0.6900005340576172,-1.4300003051757812,-2.892500877380371,-2.8550004959106445,0.25,3,0.027947115270922973,-1.608691686051092,19.57999992370605,-1.2083295252703063,19.190000534057614,-3.1176496987512063,19.489999771118164,0.027947115270922973
10326,2014-01-24,19.15999984741211,19.63999938964844,19.11000061035156,19.63999938964844,4651600.0,-0.02642278707825596,1.2083303530982492,-3.2000050862759797,71.27659952224971,85.23003358480632,-0.12668684986676837,-1.0000065664467925,-1.864295797161148,-2.3036395556935503,23.746801804866845,0.5699996948242223,1.0120710415479302,0.7629999160766587,-1.0330556238757893,2.559055456029107,-0.1350278538995653,1.6610276860528828,1.010000228881836,4.71691153316751,-66.88869621122275,0.8980277699762236,1,-0.04500007629394531,-0.8499994277954102,-2.372500419616699,-2.3350000381469727,0.899999618530277,4,0.053757865075589883,-4.913008864968861,19.68000030517578,-1.608691686051092,19.57999992370605,-1.2083295252703063,19.190000534057614,0.053757865075589883
10327,2014-01-27,18.920000076293945,19.200000762939453,18.790000915527344,19.200000762939453,3793800.0,-0.012526084187343023,1.9285631569267239,0.5833353201567163,66.83417470740403,82.4865588331296,0.2720375172871812,-0.6657641823069085,-1.601691516102413,-2.0291842529203308,24.611534345108694,0.4099998474121094,1.0498469826497967,0.441500186920166,-1.2898127377423805,2.1728131115827125,-0.42415627541110723,1.3071566492514393,1.25,9.420234769881011,-60.45330305194587,0.865656462331274,1,0.41499996185302734,-0.6050004959106445,-2.132500648498535,-2.0950002670288086,0.9899997711181641,0,0.058139554811523775,1.2083303530982492,19.15999984741211,-4.913008864968861,19.68000030517578,-1.608691686051092,19.57999992370605,0.058139554811523775
10328,2014-01-28,19.190000534057614,19.36000061035156,18.899999618530273,19.0,3909000.0,0.014270637244973905,-1.3589716001623504,-0.6785716718550837,67.80488848757031,79.71060499831472,0.17571508579467832,-0.8377376591711929,-1.8496748816768296,-2.269515543857832,25.965080838742573,0.4600009918212855,1.0931137660593677,0.6220005989074657,-1.058896797631732,2.3028979954466635,-0.2184480993621314,1.4624492971770628,0.9247995758056682,28.985497230887198,-37.918265861978135,0.8404486982695982,1,0.2899999618530309,-0.8750009536743129,-2.4025011062622035,-2.365000724792477,0.6599998474121129,1,0.04689940560100525,1.9285631569267239,18.920000076293945,1.2083303530982492,19.15999984741211,-4.913008864968861,19.68000030517578,0.04689940560100525
10329,2014-01-29,18.84000015258789,19.239999771118164,18.780000686645508,18.88999938964844,4115300.0,-0.018238685342846006,-4.411812225114442,-0.26315313958743514,60.42654992370608,75.93544432733326,0.5629704852936754,-0.40700582433508714,-1.4725663063186545,-1.8939751049090887,27.12187761789314,0.45999908447265625,1.1137492440855787,0.20750017166137624,-1.4065943180340916,1.8215946613568441,-0.5995470731863577,1.0145474165091102,1.2218079895019542,4.316510236566222,-58.0094734667899,0.8070472448477347,1,0.6350002288818359,-0.5250005722045898,-2.0525007247924805,-2.010000228881836,1.3899993896484375,2,0.07059447520882123,-1.3589716001623504,19.190000534057614,1.9285631569267239,18.920000076293945,1.2083303530982492,19.15999984741211,0.07059447520882123
10330,2014-01-30,19.09000015258789,19.13999938964844,18.809999465942386,19.020000457763672,2839800.0,0.013269638958344654,2.8823938605150516,-1.4000152590217971,62.471914831969045,72.9435112181264,0.23412472998040812,-0.5704792927170139,-1.69392843640264,-2.1149656258132055,28.154449617337505,0.3299999237060547,1.142987624979778,0.3840002059936509,-1.1686740133343392,1.936674425321641,-0.39233690367034413,1.160337315657646,0.8948995421752954,36.04650389121872,-24.208174014410254,0.7763371096639954,1,0.38500022888183594,-0.6149997711181641,-2.347500801086426,-2.260000228881836,0.5599994659423828,3,0.06233632920617338,-4.411812225114442,18.84000015258789,-1.3589716001623504,19.190000534057614,1.9285631569267239,18.920000076293945,0.06233632920617338
10331,2014-01-31,18.809999465942386,19.049999237060547,18.780000686645508,18.950000762939453,2501200.0,-0.014667400964245014,-1.7000009536797733,-2.0000272479563526,57.792198945508915,69.58708857048012,0.45015947208498375,-0.2082187458868674,-1.3844068704456944,-1.8112809276243276,29.59720487162439,0.3099994659423828,1.0915028462996013,0.0449995040893576,-1.4228815338195417,1.512880541998257,-0.6889410148650903,0.7789400230438055,1.1026062883337389,5.172204007406419,-50.05430362531016,0.7339405189544493,1,0.6650009155273402,-0.13999938964844105,-2.0625000000000036,-1.8249998092651403,0.8000011444091726,4,0.05954284269179699,2.8823938605150516,19.09000015258789,-4.411812225114442,18.84000015258789,-1.3589716001623504,19.190000534057614,0.05954284269179699
10332,2014-02-03,18.299999237060547,18.82999992370605,18.200000762939453,18.770000457763672,4257000.0,-0.027113250577452286,1.1355898231662116,3.357120475197971,50.99600064743461,66.55598995903613,0.8645198925112894,0.3795211850342284,-0.8376305833369351,-1.283674985955468,30.492775839304176,0.629999160766598,0.9264544850412584,-0.5020007133483873,-1.8763158168587353,0.8723143901619608,-1.1891582651035613,0.18515683840678676,1.544650213157741,8.62055924784686,-43.79866051168443,0.6871575517551736,2,0.8850011825561523,0.37000083923339844,-1.4449996948242188,-1.3149995803833008,1.3900012969970668,0,0.09617487990477858,-1.7000009536797733,18.809999465942386,2.8823938605150516,19.09000015258789,-4.411812225114442,18.84000015258789,0.09617487990477858
10333,2014-02-04,18.40999984741211,18.440000534057614,18.26000022888184,18.420000076293945,2224900.0,0.0060109625648940845,6.199847415602494,0.021277027465748978,43.44828281712175,62.44637772645589,0.7065409137741661,0.35298821674056313,-0.9068844180558386,-1.3752514986636442,31.927048998124953,0.18000030517577414,0.779542809216963,-0.4335000991821296,-1.6981997339670265,0.8311995356027673,-1.065849916574578,0.19884971821031883,1.3030777078238707,20.192238917651977,-25.297708232579133,0.6323498173924486,2,0.7750005722045898,0.26000022888183594,-1.5374999046325684,-1.4250001907348633,0.8400001525878906,1,0.0814774585786242,1.1355898231662116,18.299999237060547,-1.7000009536797733,18.809999465942386,2.8823938605150516,19.09000015258789,0.0814774585786242
10334,2014-02-05,18.71999931335449,18.81999969482422,18.13999938964844,18.3700008392334,3680400.0,0.016838645763810556,1.4727318125385676,-34.999046347510614,36.760921038244476,57.53461454680099,0.2924786247862379,0.12749671347107494,-1.1765304531089598,-1.6616437481866377,33.24309830443489,0.6800003051757777,0.6415250651899171,-0.17300062179565856,-1.32683394170515,0.9808326981138329,-0.7499172817504025,0.4039160381590854,0.872032098497769,57.99999237060476,18.298902723789155,0.5769166599547456,2,0.17000007629395242,0.04500102996826527,-1.8099999427795375,-1.7349996566772425,0.5600013732910192,2,0.06036330713479865,6.199847415602494,18.40999984741211,1.1355898231662116,18.299999237060547,-1.7000009536797733,18.809999465942386,0.06036330713479865
10335,2014-02-06,18.8700008392334,19.049999237060547,18.729999542236328,18.780000686645508,3042300.0,0.008012902317357629,-2.368374558303887,0.25714441416893996,41.46982862412198,54.22275111367568,0.017316599606331806,0.05182276413396991,-1.2884391928009542,-1.7861277957130461,34.0700313169092,0.32999992370605824,0.5504796537087167,-0.06849918365478658,-1.135956273091658,0.9989579057820848,-0.6022277283732222,0.4652293610636491,0.5768273703984761,80.21995296603235,43.67564143849767,0.5337285447184356,2,-0.12000083923339844,-0.10500049591064453,-1.9000005722045898,-1.8850011825561523,0.5399990081787109,3,0.07207200013342341,1.4727318125385676,18.71999931335449,6.199847415602494,18.40999984741211,1.1355898231662116,18.299999237060547,0.07207200013342341
10336,2014-02-07,19.06999969482422,19.11000061035156,18.790000915527344,18.93000030517578,2609500.0,0.010598773009855567,1.909071993341718,1.5555461365659307,44.72361905373498,51.76602270771245,-0.21991808340913366,-0.06569738614947696,-1.451426769984991,-1.9606241462492626,34.59071042554843,0.3199996948242152,0.40805737516828344,0.07699966430664062,-0.8910826511554966,1.0450819797687778,-0.4070414934244262,0.5610408220377074,0.2461456328093128,95.87619946515686,61.57630844793206,0.48404115773106837,2,-0.31999969482421875,-0.30499935150146484,-2.0625,-2.0850000381469727,0.7700004577636719,4,0.030414259726678106,-2.368374558303887,18.8700008392334,1.4727318125385676,18.71999931335449,6.199847415602494,18.40999984741211,0.030414259726678106
10337,2014-02-10,19.030000686645508,19.06999969482422,18.86000061035156,19.01000022888184,1900100.0,-0.0020974834199691816,3.2000457770657613,0.14286103542231796,47.84946512219338,49.548753444892796,-0.18179192680245038,0.05094696195772741,-1.3766972142132587,-1.8954156691125945,35.29152927202848,0.2099990844726598,0.24109078156917363,-0.009999370574952593,-0.879772628866565,0.8597738877166599,-0.4448859997207606,0.4248872585708554,0.16853004718951325,91.75259556394556,56.65107991964136,0.4348866291458066,2,-0.34000110626220703,-0.2650003433227539,-2.022500991821289,-2.0450010299682617,0.5900001525878906,0,0.030478187219040498,1.909071993341718,19.06999969482422,-2.368374558303887,18.8700008392334,1.4727318125385676,18.71999931335449,0.030478187219040498
10338,2014-02-11,19.32999992370605,19.51000022888184,19.030000686645508,19.06999969482422,4711400.0,0.015764541578344282,-1.8235412915061049,12.999713904255422,46.55647484244674,48.00763399141954,-0.5138842386614009,-0.16870452781075684,-1.6390533640384959,-2.1690034004880516,35.270148430893826,0.4799995422363317,0.13989717468721707,0.23349990844726065,-0.5489466496051598,1.0159464664996811,-0.15772337057894958,0.6247231874734709,-1.19000053405761,86.86129964150169,51.93973233466819,0.391223279026211,2,-0.5050001144409109,-0.5649995803832972,-2.3124999999999964,-2.345000267028805,0.8799991607666051,1,0.018623932321389258,3.2000457770657613,19.030000686645508,1.909071993341718,19.06999969482422,-2.368374558303887,18.8700008392334,0.018623932321389258
10339,2014-02-12,19.229999542236328,19.549999237060547,19.18000030517578,19.46999931335449,2945900.0,-0.005173325497383141,-1.176475538127535,-0.9230752301654246,43.80164420759931,45.93315947760068,-0.39419888384450985,-0.05166326232523133,-1.4998615315403612,-2.044022571388677,34.62740819513964,0.3699989318847656,0.06671895044824083,0.12099952697753835,-0.6615983317733622,0.903597385728439,-0.2702994023979137,0.5122984563529904,-1.062600135803219,60.975632449129606,27.156148622995943,0.3912989293754504,2,-0.38500022888183594,-0.39499950408935547,-2.1324992179870605,-2.244999885559082,0.9200000762939453,2,0.0010400654310855906,-1.8235412915061049,19.32999992370605,3.2000457770657613,19.030000686645508,1.909071993341718,19.06999969482422,0.0010400654310855906
10340,2014-02-13,19.25,19.26000022888184,18.81999969482422,19.09000015258789,5908800.0,0.0010400654310855906,3.8888865341413292,-0.6666666666666765,51.43770162740049,45.227104220033084,-0.4348451966283733,-0.11704399948181887,-1.476406283980353,-2.0386726733983735,32.61290931260468,0.44000053405762074,-0.03756309557951454,0.16599998474121236,-0.5603002584866452,0.8923002279690699,-0.19715013687271465,0.5291501063551394,-1.027296600341792,60.526328998288406,22.07440314394811,0.36315012161392846,2,-0.4050006866455078,-0.36999988555908203,-1.9950003623962402,-2.265000343322754,0.6900005340576136,3,0.0015584772283381287,-1.176475538127535,19.229999542236328,-1.8235412915061049,19.32999992370605,3.2000457770657613,19.030000686645508,0.0015584772283381287
10341,2014-02-14,19.8700008392334,19.90999984741211,19.200000762939453,19.270000457763672,5135900.0,0.032207835804332285,1.0882375215629077,3.750005960470162,63.532766164634026,46.620078166388566,-0.9931083055263699,-0.7478203879401768,-2.0442062182829233,-2.6283428248875964,30.67033447586467,0.7099990844726562,-0.0668151219662505,0.768500804901123,-0.01652458547723512,1.5535261952794812,0.37598810971194396,1.1610135000903021,-1.5942056060790968,96.33036673584449,51.96692800883142,0.3925126951891787,2,-0.845001220703125,-0.8800010681152344,-2.4850010871887207,-2.780000686645508,0.2599983215332031,4,-0.023150527045424973,3.8888865341413292,19.25,-1.176475538127535,19.229999542236328,-1.8235412915061049,19.32999992370605,-0.023150527045424973
10342,2014-02-18,19.81999969482422,19.96999931335449,19.739999771118164,19.959999084472656,3212800.0,-0.002516413804595885,1.8749970197650023,-0.23333216773213214,59.574447115760975,48.411874199570704,-0.7876504764145054,-0.708135330168453,-1.9379627260337386,-2.552304930826544,28.92599704761635,0.22999954223632457,-0.13030519076324154,0.7019996643066406,-0.1298812508768208,1.533880579490102,0.2860592067149099,1.1179401218983713,-1.4461521848144478,86.95655058373207,38.96878262580083,0.41594045759173043,2,-0.7650003433227539,-0.8299999237060547,-2.3550000190734863,-2.5950002670288086,-0.1100006103515625,1,0.001009104847206066,1.0882375215629077,19.8700008392334,3.8888865341413292,19.25,-1.176475538127535,19.229999542236328,0.001009104847206066
10343,2014-02-19,20.1299991607666,20.25,19.75,19.76000022888184,4744500.0,0.01564074019755579,-1.5641065769396298,-2.642861035422318,69.84612694013926,52.088008188670116,-0.9253170661121466,-0.9951221117504687,-2.1866357027804213,-2.833721690150238,27.91694259443939,0.5,-0.1403087322762353,0.9649991989135742,0.01777043010542556,1.9122279677217229,0.49138481450950167,1.4386135833176468,-1.6284595064892535,91.60833471160362,36.52272145682451,0.4736143844040737,2,-0.6399993896484375,-0.9749994277954102,-2.617499351501465,-2.9049997329711914,-0.75,2,-0.025335238092169976,1.8749970197650023,19.81999969482422,1.0882375215629077,19.8700008392334,3.8888865341413292,19.25,-0.025335238092169976
10344,2014-02-20,20.459999084472656,20.489999771118164,20.09000015258789,20.149999618530273,4977700.0,0.016393439516342534,1.16215519596674,0.8378388131102324,70.57054322175641,55.32142092174061,-1.0980091063901334,-1.3236801765847197,-2.460203828311819,-3.1319717456462612,26.864657955896977,0.39999961853027344,-0.058077825702739005,1.2509991645812981,0.15286879649154628,2.34912953267105,0.7019339805364204,1.8000643486261758,-1.7836133956230427,98.20355177994452,39.027946858494346,0.549065184044876,2,-0.8199987411499023,-1.1449995040893555,-2.7574987411499023,-3.044999122619629,-0.9399986267089844,3,-0.012218964378631236,-1.5641065769396298,20.1299991607666,1.8749970197650023,19.81999969482422,1.0882375215629077,19.8700008392334,-0.012218964378631236
10345,2014-02-21,20.229999542236328,20.540000915527344,20.170000076293945,20.5,3753300.0,-0.011241424854748772,1.114276683632876,-0.8709707190716733,71.64633809491961,58.31283414853891,-0.7317582798198465,-1.1071263269609481,-2.175926374423973,-2.8752292275654057,25.259647270318702,0.37000083923339844,0.06435334077376353,0.9934996604919419,-0.1793020105528953,2.166301331536779,0.4070988249695233,1.5799004960143606,-1.3359801635144883,76.86557179174032,10.410329897557702,0.5864008355224195,2,-0.5499992370605469,-0.8899993896484375,-2.3374996185302734,-2.625,-0.3400001525878871,4,-0.003954519303820514,1.16215519596674,20.459999084472656,-1.5641065769396298,20.1299991607666,1.8749970197650023,19.81999969482422,-0.003954519303820514
10346,2014-02-24,20.190000534057614,20.40999984741211,20.1200008392334,20.239999771118164,5540600.0,-0.001977212510321791,-2.0526432027626638,0.18518204552199002,83.6299227082455,62.28844054698914,-0.5768405817347393,-1.0392907332952745,-2.0780937357877853,-2.8054145995210042,24.680569789768718,0.28999900817871094,0.20366784225434742,0.9020006179809528,-0.344782107032394,2.1487833429942995,0.2786092554742794,1.5253919804876261,-1.0655437401830028,56.25001490113944,-16.797154031924677,0.6233913625066729,2,-0.5100002288818324,-0.850000381469723,-1.8975009918212855,-2.185001373291012,-0.12000083923339488,0,-0.01238236718113439,1.114276683632876,20.229999542236328,1.16215519596674,20.459999084472656,-1.5641065769396298,20.1299991607666,-0.01238236718113439
10347,2014-02-25,20.020000457763672,20.170000076293945,19.82999992370605,20.149999618530273,3182000.0,-0.008420013461969744,3.0000000000000417,2.6000228885326604,78.04880155990612,65.78758796004018,-0.28121338983367394,-0.8249517102082038,-1.844917818373176,-2.606444426591878,24.653285291984236,0.3600006103515625,0.31531712293866576,0.6770005226135254,-0.598156425010334,1.9521574702373847,0.0394220488015975,1.3145789964254533,-0.6973674868576794,34.17723352680425,-43.67386842662163,0.6375784738119291,2,-0.3400001525878906,-0.6800003051757812,-1.647500991821289,-1.9350013732910156,0.31999969482421875,1,0.005494440583804883,-2.0526432027626638,20.190000534057614,1.114276683632876,20.229999542236328,1.16215519596674,20.459999084472656,0.005494440583804883
10348,2014-02-26,20.09000015258789,20.43000030517578,19.959999084472656,20.07999992370605,3966900.0,0.0034964881730097375,-2.7599810792459163,-0.07692533415499307,76.04565164260492,69.37025545281858,-0.25934243929636125,-0.8686022534483442,-1.8341515331488871,-2.6426214075051426,24.51719148910232,0.470001220703125,0.4088880791872036,0.7020002365112319,-0.6133120488053976,2.0173125218278614,0.044344093852917155,1.3596563791695466,-0.5969356694349095,36.61969939153009,-41.93547957294206,0.6576561426583142,2,-0.4099998474121094,-0.75,-1.6825008392333984,-2.0050010681152344,0.2800006866455078,2,-0.01891493604923067,3.0000000000000417,20.020000457763672,-2.0526432027626638,20.190000534057614,1.114276683632876,20.229999542236328,-0.01891493604923067
10349,2014-02-27,20.170000076293945,20.280000686645508,20.059999465942386,20.100000381469727,2685800.0,0.0039820768092801995,-1.9333197701033418,6.999809269499707,75.3906343132347,72.03169241791127,-0.21454232383527838,-0.8894559193245613,-1.8317577494358162,-2.6822418634891534,24.690199580891875,0.22000122070312145,0.5004591123559194,0.7155001640319831,-0.6175214101994726,2.048521738263439,0.04898937691625349,1.3820109511477128,-0.5303644926085518,47.88727853967171,-29.199157332654906,0.6665107871157286,2,-0.2999992370605469,-0.8299999237060547,-1.7400007247924805,-2.085000991821289,-0.39999961853027344,3,-0.03916712506391318,-2.7599810792459163,20.09000015258789,3.0000000000000417,20.020000457763672,-2.0526432027626638,20.190000534057614,-0.03916712506391318
10350,2014-02-28,20.280000686645508,20.520000457763672,20.049999237060547,20.149999618530273,3559300.0,0.005453674265517128,-1.8484764414851806,1.85716621253406,74.49395401203567,73.24960217873368,-0.18223650110170553,-0.954680548794407,-1.8583219754433387,-2.753687509247058,24.987462142657826,0.470001220703125,0.5865796839819595,0.7660007476806641,-0.6042303006537431,2.136231796015071,0.08088522351345873,1.4511162718478694,-0.5143139565022423,65.21745139720107,-9.100092521218755,0.6851155241672042,2,-0.1400003433227539,-0.9400005340576172,-1.777501106262207,-2.1950016021728516,-0.8500003814697266,4,-0.03747535518488909,-1.9333197701033418,20.170000076293945,-2.7599810792459163,20.09000015258789,3.0000000000000417,20.020000457763672,-0.03747535518488909
10351,2014-03-03,19.93000030517578,20.1299991607666,19.76000022888184,20.020000457763672,2527800.0,-0.017258400868802926,1.3871086828115542,-0.69230317791015,66.1870395006316,73.98433466594153,0.19799067652467883,-0.5443810035489385,-1.4385151903355542,-2.3662969552865967,25.10506469968088,0.5200004577636683,0.6927192724961913,0.36000032424926687,-0.9803061522757268,1.7003068007742606,-0.31015291401323,1.0301535625117637,0.6100006103515625,22.368424354826608,-47.68884173764834,0.6701532382624966,3,0.21500015258789062,-0.5900001525878906,-1.3100004196166992,-1.7400007247924805,-0.470001220703125,0,-0.0020070704924651794,-1.8484764414851806,20.280000686645508,-1.9333197701033418,20.170000076293945,-2.7599810792459163,20.09000015258789,-0.0020070704924651794
10352,2014-03-04,20.059999465942386,20.15999984741211,19.940000534057614,20.13999938964844,2650300.0,0.006522787695735444,2.6666295795917887,0.8888865341414827,63.98466228975336,73.33306081589865,0.11802751419095969,-0.5647181475286338,-1.492211959526184,-2.4544173257552337,26.707424496754488,0.22999954223632812,0.7760896682849783,0.4019994735717809,-0.8124156516662318,1.6164145988097935,-0.20520808904722543,1.0092070361907872,0.4644014358520465,39.47357193588317,-27.282522297590987,0.6072075626190061,3,0.09000110626220348,-0.7199993133544957,-1.3474993705749547,-1.8699998855590856,-0.3199996948242223,1,0.000498515909674424,1.3871086828115542,19.93000030517578,-1.8484764414851806,20.280000686645508,-1.9333197701033418,20.170000076293945,0.000498515909674424
10353,2014-03-05,19.90999984741211,20.100000381469727,19.88999938964844,20.06999969482422,2565200.0,-0.007477548480743668,-1.100001907341396,2.0,62.78196135682763,72.46766283090656,0.26098362470980163,-0.31260798489959285,-1.262211190482855,-2.2655407369998954,28.34744950810002,0.2100009918212855,0.7609009339659139,0.17699985504150462,-0.8891115268216936,1.2431112369047028,-0.3560558358900927,0.7100555459731019,0.5991130409240704,19.73678596794112,-45.77797399665771,0.533055690931599,3,0.24000072479248047,-0.5699996948242188,-1.0850000381469727,-1.7200002670288086,-0.8899993896484375,2,0.021597202836326046,2.6666295795917887,20.059999465942386,1.3871086828115542,19.93000030517578,-1.8484764414851806,20.280000686645508,0.021597202836326046
10354,2014-03-06,19.850000381469727,19.979999542236328,19.700000762939453,19.950000762939453,3237600.0,-0.0030135342241190965,2.5000298027060857,0.6250029802350809,61.11112288487307,71.2970833631236,0.2518386986895109,-0.17245279716352258,-1.126416385101031,-2.173644062084932,29.172686902825685,0.279998779296875,0.7690044265160196,0.060500335693358664,-0.8934380511200288,1.0144387225067462,-0.41646885771333686,0.5374695291000542,0.6441302536773676,18.292643214023204,-45.876356704561914,0.4769691934066939,3,0.26000022888183594,-0.5100002288818359,-0.9525003433227539,-1.6600008010864258,-0.9600009918212855,3,0.02619649610934527,-1.100001907341396,19.90999984741211,2.6666295795917887,20.059999465942386,1.3871086828115542,19.93000030517578,0.02619649610934527
10355,2014-03-07,20.229999542236328,20.239999771118164,19.90999984741211,19.90999984741211,3086400.0,0.01914353417954273,-1.0625014901175405,-3.199984741269145,57.317055205400735,68.37343141836308,-0.14322176022992394,-0.4694069023623868,-1.439793709543295,-2.5238429678245673,29.805290406937857,0.3899993896484375,0.7223406189244841,0.3724995613098159,-0.4954773738265139,1.2404764964461457,-0.061488906258350795,0.8064880288779825,0.23236589802246144,98.14810236123131,36.47560436994564,0.4339884675681654,3,-0.11999893188476562,-0.8899993896484375,-1.3349995613098145,-2.0399999618530273,-1.6299991607666016,4,-0.022738462426173944,2.5000298027060857,19.850000381469727,-1.100001907341396,19.90999984741211,2.6666295795917887,20.059999465942386,-0.022738462426173944
10356,2014-03-10,19.649999618530273,20.270000457763672,19.649999618530273,20.25,2387200.0,-0.028670288523493404,-1.0666681501591047,-1.875002980235081,47.15718551510285,64.94102963560717,0.39350485354054143,0.1647182794817752,-0.8040184504027437,-1.9204660393465893,30.131358152610094,0.6200008392333984,0.6276180608470341,-0.2365003585815444,-1.029184474849199,0.5561837576861102,-0.6328424167153734,0.15984169955228467,0.7818712346357444,0.0,-56.05872503743458,0.3963420581338275,3,0.4350004196166992,-0.3099994659423828,-0.6749992370605469,-1.4600000381469727,-0.8999996185302734,0,-0.011195894026737263,-1.0625014901175405,20.229999542236328,2.5000298027060857,19.850000381469727,-1.100001907341396,19.90999984741211,-0.011195894026737263
10357,2014-03-11,19.61000061035156,19.81999969482422,19.40999984741211,19.600000381469727,2797600.0,-0.0020355729748205986,-1.1025563277303116,-0.01666703753977022,40.441187298439516,60.98497804181101,0.41262072126061966,0.26392913810839147,-0.7049799009386639,-1.8511774322801777,30.26999835295584,0.4099998474121094,0.5395646427362664,-0.3054993629455609,-1.0029676242183712,0.39196889832724935,-0.654233493581966,0.04323476769084422,0.7749579687363131,23.25588616241686,-27.136758512856463,0.3487341306364046,3,0.3549995422363317,-0.2700004577636683,-0.537500381469723,-1.4200010299682582,-0.8199996948242152,1,-0.007649236165740869,-1.0666681501591047,19.649999618530273,-1.0625014901175405,20.229999542236328,2.5000298027060857,19.850000381469727,-0.007649236165740869
10358,2014-03-12,19.690000534057614,19.71999931335449,19.309999465942386,19.520000457763672,2694400.0,0.004079547231825353,2.565252726292705,16.999618539010072,34.41295640349068,56.43190271850612,0.3016339192296016,0.22375441606149238,-0.7273395393190576,-1.9043186495785704,29.619536748727594,0.40999984741210227,0.4211385080782719,-0.24349946975708292,-0.8943699881435663,0.40737104862940043,-0.5689347289503246,0.08193578943615876,0.6169613464961969,39.58340369985457,-4.564790832325137,0.3254352591932417,3,0.2249994277954137,-0.350000381469723,-0.7625002861022914,-1.5000009536743129,-0.6499996185302699,2,0.002539321264825034,-1.1025563277303116,19.61000061035156,-1.0666681501591047,19.649999618530273,-1.0625014901175405,20.229999542236328,0.002539321264825034
10359,2014-03-13,19.25,19.799999237060547,19.06999969482422,19.6299991607666,3558700.0,-0.02234639523226767,1.0277784400522403,-2.235288177809738,31.716402508024444,51.67884144028265,0.6676152977048346,0.701285429717661,-0.23845882263208296,-1.4410226865411673,28.68346765813784,0.7299995422363281,0.31572875568172165,-0.6845000267028816,-1.3308653145696105,-0.03813473883615259,-1.007682670636246,-0.3613173827695171,0.9572656390926682,15.000015894561836,-23.976527589562536,0.3231826439333652,3,0.4200000762939453,0.09000015258789062,-0.32249975204467773,-1.0600004196166992,-0.2199993133544922,3,-0.011948028168120906,2.565252726292705,19.690000534057614,-1.1025563277303116,19.61000061035156,-1.0666681501591047,19.649999618530273,-0.011948028168120906
10360,2014-03-14,19.280000686645508,19.40999984741211,19.18000030517578,19.25,1629000.0,0.0015584772283381287,-1.7058757531218796,-0.07894934974326027,32.95879266891842,47.98681401453674,0.5373559075480969,0.7100523106971792,-0.22047961869779087,-1.449552382957151,28.669256530155003,0.22999954223632812,0.21421001270368834,-0.6559993743896477,-1.2957818214555523,-0.016216927323743136,-0.9758905979226,-0.33610815085669543,0.7907930391349467,17.500071525528256,-18.494582277990332,0.31989122353295185,3,0.3899993896484375,0.3549995422363281,-0.4525008201599121,-1.090001106262207,0.09999847412109375,4,-0.02022828231884899,1.0277784400522403,19.25,2.565252726292705,19.690000534057614,-1.1025563277303116,19.61000061035156,-0.02022828231884899
10361,2014-03-17,19.40999984741211,19.520000457763672,19.36000061035156,19.3799991607666,2026800.0,0.0067426948203714865,-3.57156870759385,1.0,38.403018110403,45.14440910572004,0.3641297511271411,0.5732129763083869,-0.3003213709729238,-1.55662761155736,27.764462502506998,0.23999977111816406,0.10712310495165767,-0.503000164031981,-1.1844873589233202,0.17848703085935824,-0.8437437614776506,-0.16225656658631138,0.5406985946535983,45.33335367838542,8.732532952315339,0.3407435974456689,3,0.26000022888183594,0.2550010681152344,-0.6524996757507324,-1.2200002670288086,-0.22999954223632812,0,-0.04173103927408728,-1.7058757531218796,19.280000686645508,1.0277784400522403,19.25,2.565252726292705,19.690000534057614,-0.04173103927408728
10362,2014-03-18,19.84000015258789,19.8700008392334,19.3700008392334,19.420000076293945,1713400.0,0.022153545005468622,1.0833270417509409,13.99968211583699,45.819395006442896,43.25967951123285,-0.11215340726433354,0.15261239915316338,-0.6718768447950367,-1.9561806930476173,26.986323762731146,0.5,0.0002976545544441933,-0.07399988174438477,-0.7549709692193822,0.6069712057306127,-0.4144854254818853,0.26648566199311574,-0.7700004577636719,96.24991953384466,57.18734544274565,0.3404855437374994,3,-0.1700000762939453,-0.15999984741210938,-1.0824999809265137,-1.6500005722045898,-1.6000003814697266,1,-0.05493952339741859,-3.57156870759385,19.40999984741211,-1.7058757531218796,19.280000686645508,1.0277784400522403,19.25,-0.05493952339741859
10363,2014-03-19,19.6200008392334,19.8700008392334,19.5,19.82999992370605,1611200.0,-0.0110886749829886,1.5517218699850044,-0.4999977293472697,41.2140619858381,41.04889496689563,0.06971476244169494,0.3504106192249239,-0.39542887869331267,-1.7014351771937015,25.803688725512707,0.37000083923339844,-0.07232014325335356,-0.2684992790222154,-0.9535966895513788,0.416598131506948,-0.6110479842867953,0.07404942624236455,-0.5340011215209977,68.75004470341963,29.53126580044372,0.342548705264581,3,0.049999237060546875,0.05999946594238281,-0.8925008773803711,-1.4300012588500977,-2.300001144409176,2,-0.04230376596347207,1.0833270417509409,19.84000015258789,-3.57156870759385,19.40999984741211,-1.7058757531218796,19.280000686645508,-0.04230376596347207
10364,2014-03-20,20.209999084472656,20.26000022888184,19.540000915527344,19.63999938964844,2120100.0,0.030071265035802597,1.1492453184693308,-2.7142960944596113,49.03044735049879,40.12816076079541,-0.5183583320244907,-0.2732889804890526,-0.9257944669584646,-2.259609862291253,24.525214634076743,0.7199993133544957,-0.13391134468930588,0.3339989662170417,-0.31538587807499496,0.9833838105090784,0.009306544071023382,0.6586913883630601,-1.1083193443298356,95.37026407950081,56.984731426990614,0.32469242214601823,3,-0.5399990081787109,-0.529998779296875,-1.414999008178711,-2.0199995040893555,-2.9099998474121094,3,-0.057892044628751194,1.5517218699850044,19.6200008392334,1.0833270417509409,19.84000015258789,-3.57156870759385,19.40999984741211,-0.057892044628751194
10365,2014-03-21,20.149999618530273,20.43000030517578,20.07999992370605,20.3700008392334,2728900.0,-0.0029688010222860273,1.058824849375645,-0.38596726051050284,53.313248685966535,40.81216777978027,-0.5262400061131984,-0.2314571358767239,-0.8130447539673966,-2.1767542458638403,23.21975201661033,0.3500003814697301,-0.18555342665388252,0.27799949645996236,-0.36313737956810144,0.9191363724880262,-0.04256894155406954,0.5985679344739943,-1.0019870588378907,73.83170406497118,32.039564459894585,0.32056843801403206,3,-0.39999961853027344,-0.4699993133544922,-1.309999942779541,-1.9600000381469727,-2.5699996948242188,4,-0.055583074594939275,1.1492453184693308,20.209999084472656,1.5517218699850044,19.6200008392334,1.0833270417509409,19.84000015258789,-0.055583074594939275
10366,2014-03-24,19.940000534057614,20.31999969482422,19.809999465942386,20.170000076293945,1312200.0,-0.010421790989987967,-1.0816264567812006,1.045446663892373,48.235306657331755,41.6781810418794,-0.30259983200049234,-0.043371412620814453,-0.552292807511531,-1.9434510593623635,21.736155821416435,0.5100002288818324,-0.23513775561876926,0.08050041198730185,-0.5440656503515235,0.7050664743261272,-0.23178261918211263,0.3927834431567163,-0.7150687096362276,53.7735832081257,11.205334537225461,0.31228303116941336,3,-0.19000053405761363,-0.13500022888183238,-1.0775008201599086,-1.7500009536743129,-2.2700004577636683,0,-0.028084320877250102,1.058824849375645,20.149999618530273,1.1492453184693308,20.209999084472656,1.5517218699850044,19.6200008392334,-0.028084320877250102
10367,2014-03-25,20.1299991607666,20.459999084472656,19.84000015258789,20.059999465942386,2813400.0,0.009528516630903372,-1.4313763622627962,-0.30434710497070616,53.19767103380171,43.7653715563584,-0.45938932380837727,-0.2368501076687295,-0.6918305485226135,-2.117586113520904,21.06557143985969,0.6199989318847656,-0.29753970154136056,0.26499910354614187,-0.3674060840246405,0.8974042911169242,-0.051203490239249305,0.581201697331533,-0.832763227499953,65.62497516470765,19.335551819528497,0.3162025937853911,3,-0.36499977111816406,-0.3249988555908203,-1.1224994659423828,-1.9399995803833008,-2.5599994659423793,1,-0.047193189031143556,-1.0816264567812006,19.940000534057614,1.058824849375645,20.149999618530273,1.1492453184693308,20.209999084472656,-0.047193189031143556
10368,2014-03-26,19.709999084472656,20.40999984741211,19.700000762939453,20.200000762939453,1721400.0,-0.020864386180031502,-1.7843192986917789,-7.000054495913162,48.157874527365735,45.59220178072965,-0.04051467757801319,0.16150184482879837,-0.2287558209585221,-1.6803312271572395,19.866069728739237,0.7099990844726562,-0.29625234327827954,-0.13600091934204173,-0.7627515612814832,0.4907497225973998,-0.44937624031176426,0.1773744016276808,-0.31974209910952567,18.478098618413412,-30.057580224718045,0.31337532096972126,3,0.1100006103515625,0.095001220703125,-0.6874995231628418,-1.5199995040893555,-1.9499988555908203,2,-0.07458139937269415,-1.4313763622627962,20.1299991607666,-1.0816264567812006,19.940000534057614,1.058824849375645,20.149999618530273,-0.07458139937269415
10369,2014-03-27,19.3799991607666,19.709999084472656,19.13999938964844,19.65999984741211,3075100.0,-0.016742767074303222,2.000005019349574,0.5714280153521576,38.66664428707525,46.22640751608042,0.3462799108882173,0.45248123584138966,0.11622669296594168,-1.333862232203316,18.18377395876845,0.5699996948242152,-0.2778695931058728,-0.4265007972717285,-1.0667069171216461,0.21370532257818908,-0.7466038571966855,-0.10639773734677149,1.0799999237060547,18.181805045805056,-23.083588798460006,0.32010305992495847,3,0.4200000762939453,0.4250011444091797,-0.05749940872192383,-1.1499996185302734,-1.6399993896484375,3,-0.10629512668466456,-1.7843192986917789,19.709999084472656,-1.4313763622627962,20.1299991607666,-1.0816264567812006,19.940000534057614,-0.10629512668466456
10370,2014-03-28,19.520000457763672,19.709999084472656,19.34000015258789,19.350000381469727,1806700.0,0.007224009445804924,-2.8947146514079205,-0.6071416407245183,48.03626387367458,47.29676815644393,0.2725659833156442,0.26627534999980895,-0.03167949195946562,-1.4562534848344555,16.081341487287688,0.3699989318847656,-0.24601540492087892,-0.24849948883056783,-0.859943408325428,0.3629444306642924,-0.5542214485779979,0.05722247091686228,0.9135986328125014,28.78796636129796,-16.966168280745862,0.30572195974742955,3,0.279998779296875,0.2849998474121094,-0.04250049591064453,-1.1700010299682617,-1.8800010681152344,4,-0.11372956806566903,2.000005019349574,19.3799991607666,-1.7843192986917789,19.709999084472656,-1.4313763622627962,20.1299991607666,-0.11372956806566903
10371,2014-03-31,19.88999938964844,19.979999542236328,19.59000015258789,19.65999984741211,1307900.0,0.018954862869258182,-1.1081108946006413,1.3529378765609608,53.846141753903616,48.18862890616179,-0.02479178031243734,-0.11264960777141297,-0.3980321664271109,-1.8051943704281825,14.832763551121852,0.45999908447265625,-0.15530869030029137,0.12349948883057138,-0.4859786592933588,0.7329776369545016,-0.1812395852313955,0.42823856289253825,0.5177277069091772,56.81819495419488,7.878698518885436,0.30473907406196593,3,-0.09000015258789418,-0.09499931335449574,-0.3799991607666051,-1.514999389648441,-2.2600002288818395,0,-0.11613873991090229,-2.8947146514079205,19.520000457763672,2.000005019349574,19.3799991607666,-1.7843192986917789,19.709999084472656,-0.11613873991090229
10372,2014-04-01,20.06999969482422,20.09000015258789,19.729999542236328,19.96999931335449,2162500.0,0.009049789376537554,4.142818217735453,0.4347851326024667,55.080208176618676,49.729311816248526,-0.18856530772797697,-0.30763490922841186,-0.5712522572149972,-1.9614391050530173,13.54706635152931,0.3600006103515625,-0.059272686131556895,0.30299978256225657,-0.30750773572369994,0.9135073008482131,-0.002253976580721684,0.6082535417052348,0.312372847595217,73.22834409157666,22.150906060477567,0.3052537591429786,4,-0.2700004577636719,-0.27499961853027344,-0.5599994659423828,-1.6949996948242188,-2.4499988555908203,1,-0.1195814476842868,-1.1081108946006413,19.88999938964844,-2.8947146514079205,19.520000457763672,2.000005019349574,19.3799991607666,-0.1195814476842868
10373,2014-04-02,20.34000015258789,20.559999465942386,19.979999542236328,20.09000015258789,2734800.0,0.013452937811120114,-1.468078371534331,2.499990463293127,65.26612619716983,51.533276132545296,-0.38631889075317716,-0.5731550393520664,-0.821523926614816,-2.205393786560954,12.62728461670625,0.5799999237060582,0.022697403111358483,0.5515002250671373,-0.10849221074046156,1.211492660874736,0.22150400716333607,0.8814964429709384,-1.2000007629394496,84.50709144124335,27.67367324136228,0.32999621790379946,4,-0.4900007247924769,-0.5250005722045898,-0.8299999237060547,-1.9650001525878906,-2.6700000762939453,2,-0.13618487890774356,4.142818217735453,20.06999969482422,-1.1081108946006413,19.88999938964844,-2.8947146514079205,19.520000457763672,-0.13618487890774356
10374,2014-04-03,20.3700008392334,20.71999931335449,20.26000022888184,20.350000381469727,2227900.0,0.001474960001005332,-3.599973297221096,0.0800018310546875,65.26612619716983,52.86137363379011,-0.43721426640497896,-0.5925831906786243,-0.8436132189705035,-2.2033213144128574,12.273802346437904,0.45999908447264914,0.05609793919910189,0.5555008888244615,-0.1538195500046271,1.26482132765355,0.20084066940991718,0.9101611082390058,-1.2016014480590798,74.63777630656936,12.299003416706626,0.3546602194145447,4,-0.4400014877319336,-0.47500133514404297,-0.8600006103515625,-1.9950008392333984,-2.3500003814697266,3,-0.12812962704079034,-1.468078371534331,20.34000015258789,4.142818217735453,20.06999969482422,-1.1081108946006413,19.88999938964844,-0.12812962704079034
10375,2014-04-04,19.770000457763672,20.56999969482422,19.63999938964844,20.489999771118164,3379700.0,-0.029455098514974187,1.1136390729409746,-35.99914171275987,54.45545629571856,53.55250137138864,0.11534431478578355,-0.030368783277253897,-0.24573418866080488,-1.5795206167729212,10.975402595512005,0.9300003051757777,0.11361486248719643,-0.02149953842162944,-0.7033937869937219,0.660394710150463,-0.36244666270767567,0.3194475858644168,-0.5395370697021455,15.929242376929553,-46.55461331104728,0.3409471242860464,4,0.15999889373779297,0.1249990463256836,-0.16499996185302734,-1.3950004577636719,-1.8800010681152344,4,-0.1026808618938766,-3.599973297221096,20.3700008392334,-1.468078371534331,20.34000015258789,4.142818217735453,20.06999969482422,-0.1026808618938766
10376,2014-04-07,19.43000030517578,19.809999465942386,19.229999542236328,19.690000534057614,1918300.0,-0.017197781725613148,1.3200085449544527,0.3611117733855686,44.81012450408898,52.62055175697611,0.4195088898404826,0.30810099777479394,0.10491377735181118,-1.2155395355581788,10.237311932182783,0.5799999237060582,0.0890650411549494,-0.3504997253417983,-1.0489029529296374,0.34790350224604083,-0.6997013391357179,-0.001298111547878733,1.2899990081787074,13.42287205785031,-42.93958305702297,0.3492016137939187,4,0.4999990463256836,0.4649991989135742,0.309999942779541,-1.0199995040893555,-1.6499996185302734,0,-0.09212562467384633,1.1136390729409746,19.770000457763672,-3.599973297221096,20.3700008392334,-1.468078371534331,20.34000015258789,-0.09212562467384633
10377,2014-04-08,19.459999084472656,19.68000030517578,19.270000457763672,19.38999938964844,1726700.0,0.0015439412674060904,-1.645181138019295,-0.26922935847117807,47.872315061829106,52.588822927472044,0.31790727482544057,0.28067883638805213,0.09386802844793962,-1.2217781862335002,10.046835464559527,0.4099998474121094,0.04747211953242214,-0.31300086975097585,-1.022250934136963,0.3962491946350113,-0.6676259019439676,0.041624162442015944,1.2302002334594704,15.436213259531343,-37.73340320392684,0.35462503219299285,4,0.4700002670288086,0.4350004196166992,0.282501220703125,-1.024998664855957,-1.8599987030029297,1,-0.09403905497437726,1.3200085449544527,19.43000030517578,1.1136390729409746,19.770000457763672,-3.599973297221096,20.3700008392334,-0.09403905497437726
10378,2014-04-09,19.739999771118164,19.770000457763672,19.26000022888184,19.540000915527344,1341600.0,0.014388525170534239,2.923075230165398,2.8571389645778016,43.18841348899517,53.09124172768537,0.04761717278041644,0.00486548275295462,-0.1722394783870982,-1.4782250523394005,10.020241046963733,0.5100002288818324,0.04662180300655194,-0.035500144958497515,-0.7438703229172887,0.6728700330002937,-0.3896852339378931,0.3186849440208981,0.9209955513000452,34.22820853852277,-13.041371121277315,0.3541850889793951,4,0.2349996566772461,0.1549997329711914,0.005000591278076172,-1.2449989318847656,-1.9300003051757777,2,-0.10739609708539921,-1.645181138019295,19.459999084472656,1.3200085449544527,19.43000030517578,1.1136390729409746,19.770000457763672,-0.10739609708539921
10379,2014-04-10,19.020000457763672,19.920000076293945,19.01000022888184,19.76000022888184,2518900.0,-0.036474129772176234,-1.394735719358843,-3.7000200272752592,36.253047234041986,51.781995434392854,0.7947576795831708,0.7449439862625269,0.5648562918047304,-0.734308449280455,10.699290822342489,0.9099998474121058,-0.01057401883110387,-0.7439994812011719,-1.494505099973889,0.0065061375715451675,-1.1192522905875322,-0.3687466718148116,1.6123749490508992,0.6410405323947564,-41.48122742448727,0.37525280938635924,4,0.8449993133544922,0.8449993133544922,0.7249999046325684,-0.5200004577636719,-1.0400009155273438,3,-0.07097793632905391,2.923075230165398,19.739999771118164,-1.645181138019295,19.459999084472656,1.3200085449544527,19.43000030517578,-0.07097793632905391
10380,2014-04-11,18.88999938964844,19.299999237060547,18.799999237060547,19.149999618530273,1821400.0,-0.006834966613377014,-1.2727245141685488,0.3513517693241475,36.972692735653446,49.90716776569839,0.9230652827590298,0.889852227975485,0.7027362046174019,-0.5818612486769403,11.543729775659749,0.5,-0.02153845805387178,-0.8545004844665485,-1.6749618927089287,-0.03403907622416824,-1.2647311885877386,-0.44426978034535836,1.6774810100488224,8.035721888342168,-31.265534687491453,0.41023070412118956,4,0.8699998855590785,0.8699998855590785,0.8350009918212855,-0.38999938964844105,-1.1199989318847692,4,-0.0460560592903736,-1.394735719358843,19.020000457763672,2.923075230165398,19.739999771118164,-1.645181138019295,19.459999084472656,-0.0460560592903736
10381,2014-04-14,18.600000381469727,19.07999992370605,18.46999931335449,19.0,2677700.0,-0.015351986106343252,1.1785756860501433,1.538458716942397,31.47701714766015,47.284590984703,1.1296268038138244,1.1763697850491113,1.0064333284352642,-0.2691181644198224,12.373571203572611,0.6100006103515625,0.028863644135011413,-1.103999519348143,-2.0623620752386245,-0.14563696345766175,-1.5831807972933838,-0.6248182414029024,1.8614311484693324,8.965586187120234,-25.890311275827106,0.47918127794524124,4,0.9949989318847621,0.9949989318847621,1.125,-0.10000038146972656,-0.6400012969970703,0,-0.038172095551601615,-1.2727245141685488,18.88999938964844,-1.394735719358843,19.020000457763672,2.923075230165398,19.739999771118164,-0.038172095551601615
10382,2014-04-15,18.75,18.8799991607666,18.299999237060547,18.65999984741211,3776200.0,0.008064495454511489,2.314299727520436,-0.2250005960470162,37.56478066482454,44.2066637033313,0.8635005492349563,0.9913501602645738,0.8885986068266511,-0.38904338579893505,12.60701686528392,0.5799999237060547,0.028173718759717303,-0.8994998931884766,-1.9452828002342883,0.14628301385733522,-1.4223913467113825,-0.37660843966557067,1.5521169526122947,27.777810482641367,-8.771800893010283,0.5228914535229052,4,0.7599992752075195,0.7599992752075195,0.9625000953674316,-0.08999919891357422,-0.7399997711181641,1,-0.051733296712239585,1.1785756860501433,18.600000381469727,-1.2727245141685488,18.88999938964844,-1.394735719358843,19.020000457763672,-0.051733296712239585
10383,2014-04-16,18.790000915527344,18.81999969482422,18.209999084472656,18.729999542236328,3396500.0,0.002133382161458419,9.166767333184982,0.6666807951511041,41.736722962810994,41.59228556618032,0.6487312802603569,0.9338589247636122,0.8783443818535446,-0.39747395918700335,12.90073551547328,0.6100006103515625,-0.028140792671766945,-0.8179989814758315,-1.9323378013409673,0.29633983838930433,-1.3751683914084012,-0.2608295715432618,1.3119042655297761,33.91821606120467,-4.750121636873352,0.5571694099325681,4,0.5999984741210938,0.6749982833862305,0.8624992370605469,0.06499958038330078,-0.8500003814697301,2,-0.06333158467673339,2.314299727520436,18.75,1.1785756860501433,18.600000381469727,-1.2727245141685488,18.88999938964844,-0.06333158467673339
10384,2014-04-17,19.040000915527344,19.21999931335449,18.729999542236328,18.899999618530273,2207500.0,0.013304948792919324,-1.0416595472444707,2.3333015449170325,43.47826763001586,40.3725979366578,0.21258635253133917,0.6236881528095637,0.6516156682461371,-0.6165244371123855,12.156937205044555,0.4899997711181605,-0.10500369724199388,-0.5094990730285645,-1.6135673691049384,0.5945692230478095,-1.0615332210667532,0.04253507500962428,0.8348755339396412,76.14694631776774,34.73223340342234,0.5520341480381873,4,0.02499866485595703,0.42499828338623047,0.5874991416931152,-0.18500041961669922,-1.0600013732910156,3,-0.06460091336350082,9.166767333184982,18.790000915527344,2.314299727520436,18.75,1.1785756860501433,18.600000381469727,-0.06460091336350082
10385,2014-04-21,19.030000686645508,19.1299991607666,18.790000915527344,19.1299991607666,1371600.0,-0.0005252220798834806,5.800068665598535,-0.714268197980954,37.04821855447165,39.51016394225588,0.11910376094707331,0.5749570162038893,0.680415046144752,-0.5777136975555734,11.082474740704285,0.3399982452392578,-0.25681484381912867,-0.4634993553161628,-1.5528402618057484,0.6258415511734228,-1.0081698085609538,0.0811710979286282,0.6450904790221585,81.18825904432441,39.99849093227529,0.5446704532447921,4,0.03499889373779297,0.4349985122680664,0.47499942779541016,-0.17500019073486328,-1.0900001525878942,0,-0.055176095981227635,-1.0416595472444707,19.040000915527344,9.166767333184982,18.790000915527344,2.314299727520436,18.75,-0.055176095981227635
10386,2014-04-22,19.3799991607666,19.520000457763672,18.93000030517578,19.049999237060547,1673200.0,0.018391931765231462,-1.0701840096639372,-3.300049591821164,40.11460488095466,38.64819614438094,-0.26678897427431636,0.19062708636505832,0.34722278429104136,-0.8986496628881575,10.385631799660414,0.5900001525878906,-0.41588729700805516,-0.085500812530519,-1.1551285720614253,0.9841269470003873,-0.6203146922959704,0.44931306723493236,-1.1700000762939453,89.31288929527182,50.020457690837915,0.5348138797654524,4,-0.3149995803833008,0.08500003814697266,0.27250099182128906,-0.42999839782714844,-1.439998626708988,1,-0.08307527207030307,5.800068665598535,19.030000686645508,-1.0416595472444707,19.040000915527344,9.166767333184982,18.790000915527344,-0.08307527207030307
10387,2014-04-23,19.18000030517578,19.459999084472656,19.09000015258789,19.450000762939453,1937800.0,-0.01031985883651143,1.551742281737941,-0.8181833945033667,33.04092882351104,37.52069784821603,-0.12369237944600187,0.3328717307207931,0.5633398405334162,-0.6717336044476596,9.397812800587554,0.3699989318847656,-0.5001771524441878,-0.23799972534179759,-1.2669816271697094,0.7909821764861142,-0.7524906762557535,0.27649122557215833,-0.9438011932373058,74.04581708691386,38.800848895065826,0.5144909509139551,4,-0.11500072479248047,0.28499889373779297,0.4875001907348633,-0.22999954223632812,-1.3800010681152344,2,-0.06360798755430175,-1.0701840096639372,19.3799991607666,5.800068665598535,19.030000686645508,-1.0416595472444707,19.040000915527344,-0.06360798755430175
10388,2014-04-24,18.239999771118164,19.31999969482422,18.1200008392334,19.239999771118164,7295700.0,-0.04900941184051777,1.0689638162762631,3.703697424377287,25.40413344222405,36.31526298245848,0.6494540605192647,1.2196279208724867,1.4991966575567304,0.28935264340360334,9.27476525001978,1.1999988555908203,-0.5406561234784064,-1.1045002937316895,-2.249162422456166,0.04016183499278725,-1.6768313580939278,-0.5321692293694511,1.2800006866455078,8.571354612992046,-20.79466832610376,0.5723310643622376,4,0.5800008773803711,1.1800003051757812,1.4350004196166992,0.7100009918212891,-0.2800006866455078,3,-0.012609624184344415,1.551742281737941,19.18000030517578,-1.0701840096639372,19.3799991607666,5.800068665598535,19.030000686645508,-0.012609624184344415
10389,2014-04-25,17.319999694824222,18.11000061035156,17.219999313354492,18.11000061035156,7192300.0,-0.05043860130693101,1.2531652293161673,0.7900009155273366,23.65589280777445,34.83561854602749,1.456070807752237,2.084245367560783,2.4075009054890693,1.2262607646559225,10.707557462296172,1.0200004577636719,-0.6292963369589231,-1.9215003967285114,-3.380328749236501,-0.4626720442205219,-2.650914572982508,-1.1920862204745148,2.172000770568843,4.347840509245401,-25.614158194447395,0.729414176253995,4,1.0500001907348597,1.6499996185302699,2.355000495910641,1.6300010681152308,0.7100009918212855,4,0.03579681582896721,1.0689638162762631,18.239999771118164,1.551742281737941,19.18000030517578,-1.0701840096639372,19.3799991607666,0.03579681582896721
10390,2014-04-28,17.299999237060547,17.469999313354492,16.950000762939453,17.329999923706055,3801400.0,-0.0011547608612055837,2.354835137113992,0.037975508706191735,25.40413344222405,34.16085368986792,1.370984738981587,2.0336685589840933,2.414687212000679,1.2648213404668667,12.309983214666968,0.5199985504150391,-0.73259230525791,-1.8305007934570305,-3.5197422060695374,-0.14125938084452372,-2.6751214997632857,-0.9858800871507754,2.1011211822509743,13.61861928723041,-17.673917550608245,0.8446207063062535,4,0.9350013732910156,1.5350008010864258,2.3750009536743164,1.6500015258789062,1.1100006103515625,0,0.03930637775515411,1.2531652293161673,17.319999694824222,1.0689638162762631,18.239999771118164,1.551742281737941,19.18000030517578,0.03930637775515411
10391,2014-04-29,17.579999923706055,17.739999771118164,17.309999465942386,17.530000686645508,3245300.0,0.016185011502525493,1.3243326838019047,-1.6666030898340645,29.47599135279745,33.26209932186491,1.0405010115874518,1.656673736541073,2.104874268368903,1.005516738469673,13.335919737337603,0.4400005340576172,-0.7440743963815493,-1.4350001335144036,-3.2188283669833453,0.3488280999545381,-2.326914250248876,-0.543086016779931,1.6740533162231408,25.099584942422347,-7.859991579592666,0.8919141167344717,4,0.6550006866455078,1.255000114440918,2.135000228881836,1.4400005340576172,0.9400005340576172,1,0.020477850507047535,2.354835137113992,17.299999237060547,1.2531652293161673,17.319999694824222,1.0689638162762631,18.239999771118164,0.020477850507047535
10392,2014-04-30,17.670000076293945,17.75,17.399999618530273,17.510000228881836,2255200.0,0.005119462626761884,1.1875044703526214,3.2000457770656903,26.42369040295027,31.560651259658165,0.872997023028848,1.4521026848627798,1.9871049372217122,0.9387025238708127,14.192416778300968,0.35000038146972656,-0.7535897911976726,-1.2250000000000014,-3.032743917930855,0.582743917930852,-2.12887195896543,-0.32112804103457293,1.4458100150158657,30.379731554642746,-2.3194298062721046,0.9038719589654273,4,0.5650005340576172,1.1649999618530273,2.1075000762939453,1.3950004577636719,1.2199993133544957,2,0.015280161663717262,1.3243326838019047,17.579999923706055,2.354835137113992,17.299999237060547,1.2531652293161673,17.319999694824222,0.015280161663717262
10393,2014-05-01,17.569999694824222,17.739999771118164,17.469999313354492,17.649999618530273,3407300.0,-0.0056593311283503756,1.0769247698345743,-0.4999999999999778,30.769222985723758,30.148535188070152,0.8736104333484711,1.4060291513419223,2.047607848332362,1.061702378898488,14.249376458251506,0.2700004577636719,-0.717040977086377,-1.1865003585815401,-2.9520574652005678,0.5790567480374875,-2.069278911891054,-0.3037218052720263,1.4158618367833675,53.448190813813625,16.004285281483632,0.8827785533095134,5,0.6650009155273402,1.2650003433227504,2.215000152587887,1.605000495910641,1.4799995422363246,3,0.013090469335869104,1.1875044703526214,17.670000076293945,1.3243326838019047,17.579999923706055,2.354835137113992,17.299999237060547,0.013090469335869104
10394,2014-05-02,17.760000228881836,17.950000762939453,17.440000534057614,17.559999465942386,2395400.0,0.010813917891733693,-1.3181900938938431,-2.5000119209403904,35.24805243764632,29.948516730645117,0.5397030368559292,1.0650752033281137,1.8088648029418692,0.8910898498569004,13.893425408520649,0.5100002288818395,-0.7250495838349451,-0.8659997940063491,-2.5111319092955213,0.7791323212828232,-1.6885658516509352,-0.043433736361762953,1.1037096566056661,80.99994659423828,38.190515264294774,0.822566057644586,5,0.47500038146972656,1.0749998092651367,2.052499771118164,1.4149999618530273,1.489999771118164,4,0.011261196678678864,1.0769247698345743,17.569999694824222,1.1875044703526214,17.670000076293945,1.3243326838019047,17.579999923706055,0.011261196678678864
10395,2014-05-05,17.739999771118164,17.8700008392334,17.510000228881836,17.65999984741211,1622700.0,-0.0011261518865943732,1.117637819128347,0.3999980926586502,37.921344401666005,29.704821121835266,0.39948332101042183,0.9751940605045775,1.786300084407216,0.9302394915229613,14.894858468737349,0.3600006103515625,-0.7643653530344707,-0.7845002174377456,-2.382255074884039,0.8132546400085481,-1.5833776461608942,0.014377211285403035,1.0088875670164548,67.18741152453454,19.266776652539747,0.7988774287231469,5,0.4650001525878906,1.0950002670288086,2.0625,1.5600004196166992,1.4799995422363246,0,0.016347289699489398,-1.3181900938938431,17.760000228881836,1.0769247698345743,17.569999694824222,1.1875044703526214,17.670000076293945,0.016347289699489398
10396,2014-05-06,17.639999389648438,17.860000610351562,17.610000610351562,17.690000534057614,2100100.0,-0.005637000155576888,-3.5455081410067453,-0.6250149011753603,34.1880351169296,29.832277376659547,0.25335099500000524,0.9847024208241208,1.8429851595510947,1.0504390116737312,16.11811821562193,0.25,-0.8394949626865618,-0.7950005531311035,-2.379670739539339,0.789669633277132,-1.587335646335223,-0.0026654599269839707,1.0009547539744723,43.636231225659685,-6.550098732758883,0.7923350932041184,5,0.49500083923339844,1.1950006484985352,2.1625003814697266,1.7000007629394531,1.4700012207031214,1,0.043650821111452354,1.117637819128347,17.739999771118164,-1.3181900938938431,17.760000228881836,1.0769247698345743,17.569999694824222,0.043650821111452354
10397,2014-05-07,17.6299991607666,17.670000076293945,17.370000839233402,17.540000915527347,2338500.0,-0.0005669064188122963,2.5294012049949655,-1.7999237078009342,33.33331506371799,30.713297556825545,0.022754416805110367,0.8965402357863219,1.8141412598363722,1.083819060823508,17.52254843222269,0.2999992370605433,-0.9004479661694802,-0.7135007858276374,-2.2598418751202622,0.8328403034649874,-1.4866713304739498,0.05966975881867498,0.9094977800153003,44.82730271271017,-7.110452472130532,0.7731705446463127,5,-0.09999847412109375,1.205000877380371,2.1675004959106445,1.710000991821289,1.4900016784667969,2,0.050482208699003106,-3.5455081410067453,17.639999389648438,1.117637819128347,17.739999771118164,-1.3181900938938431,17.760000228881836,0.050482208699003106
10398,2014-05-08,17.6200008392334,17.969999313354492,17.450000762939453,17.59000015258789,2162500.0,-0.0005671197963215135,-2.354835137113992,0.33334746211721145,28.086417027679474,31.205578025703883,-0.07201616209755457,0.7795373885432255,1.7821217449797686,1.1250406435032865,18.93824054828807,0.5199985504150391,-1.010871260228388,-0.6174991607666023,-2.047006293788499,0.8120079722552944,-1.3322527272775524,0.09725440574434785,0.8241263308779558,41.66677263074874,-6.910899446164365,0.7147535665109485,5,-0.16000080108642578,1.2149991989135742,2.1774988174438477,1.7199993133544922,1.4899997711181605,3,0.0720770993147295,2.5294012049949655,17.6299991607666,-3.5455081410067453,17.639999389648438,1.117637819128347,17.739999771118164,0.0720770993147295
10399,2014-05-09,17.670000076293945,17.700000762939453,17.430000305175778,17.569999694824222,1942300.0,0.0028376410147050724,2.374968707904726,3.333269756500613,29.268275663152764,31.634927161362626,-0.07503776582273503,0.6568930641807285,1.6872403190397094,1.106393400457094,19.976635255639174,0.2700004577636754,-1.0902412826733183,-0.49999990463256694,-1.9011426488892695,0.9011428396241357,-1.2005712767609182,0.20057146749578436,0.6844795093870957,49.99999999999971,5.318192637530473,0.7005713721283514,5,-0.030000686645507812,1.1649999618530273,2.16249942779541,1.6799993515014684,1.4400005340576136,4,0.07809842415439538,-2.354835137113992,17.6200008392334,2.5294012049949655,17.6299991607666,-3.5455081410067453,17.639999389648438,0.07809842415439538
10400,2014-05-12,18.020000457763672,18.1200008392334,17.760000228881836,17.799999237060547,1010800.0,0.019807604977845283,-1.4000101725519118,2.200003814682792,29.26831679425929,31.611852210413943,-0.34885080393657475,0.2512546130322093,1.291953219197275,0.7891404889300659,20.384513698597768,0.4500007629394531,-1.0380424640615757,-0.1064995765686021,-1.4669531002363954,1.2539539470991912,-0.7867263384024987,0.5737271852652945,0.2502103985528734,86.6666158040364,45.662779924546626,0.680226761833897,5,-0.27499961853027344,0.7399997711181641,1.8924989700317383,1.409998893737793,1.1199989318847692,0,0.06825746453887582,2.374968707904726,17.670000076293945,-2.354835137113992,17.6200008392334,2.5294012049949655,17.6299991607666,0.06825746453887582
10401,2014-05-13,17.889999389648438,18.030000686645508,17.799999237060547,18.0,2235400.0,-0.007214265527902608,1.7058678335016269,-0.5,29.906545943292926,31.998836159340904,-0.19025976709740178,0.3429185038328342,1.3855065158230886,0.9458770582126945,20.276173655125756,0.23000144958496094,-0.8967283993642354,-0.20100059509277202,-1.5464009783528674,1.1443997881673234,-0.8737007867228179,0.4716995965372739,0.3009988610654837,69.33314005533839,31.16598375926627,0.6727001916300474,5,-0.14499855041503906,0.5450010299682617,2.0225000381469727,1.5399999618530273,1.2800006866455078,1,0.07434320676811312,-1.4000101725519118,18.020000457763672,2.374968707904726,17.670000076293945,-2.354835137113992,17.6200008392334,0.07434320676811312
10402,2014-05-14,17.780000686645508,17.93000030517578,17.719999313354492,17.850000381469727,1888500.0,-0.00614861412832568,-1.2105083520719564,0.6363573311138854,40.33615802456468,33.06182894143434,-0.07042219900514013,0.3968689556397429,1.4528368760170842,1.083999415029659,19.951132223987237,0.21000099182128906,-0.7682300527770103,-0.2624993324279785,-1.577464212365058,1.052465547509101,-0.9199817723965182,0.3949831075405612,0.3400001525878906,50.724653705920495,8.449737416496319,0.6574824399685397,5,-0.034999847412109375,0.6549997329711914,2.1324987411499023,1.649998664855957,1.6399993896484375,2,0.07480314242647967,1.7058678335016269,17.889999389648438,-1.4000101725519118,18.020000457763672,2.374968707904726,17.670000076293945,0.07480314242647967
10403,2014-05-15,17.600000381469727,17.899999618530273,17.34000015258789,17.780000686645508,3097300.0,-0.010123751306206574,1.6666757493188011,2.571444141689373,58.536599548982096,35.64944528713831,0.12771146082071283,0.5092561388211045,1.5920331661808156,1.2932782691610143,19.6931468006112,0.5599994659423828,-0.6743767920939838,-0.3829996109008782,-1.6627712429961683,0.8967720211944119,-1.0228854269485232,0.25688620514676686,0.449800453186036,33.33333333333333,-13.171554796117313,0.6398858160476453,5,0.13000011444091797,0.8350000381469727,2.3124990463256836,1.8299989700317383,2.0100002288818324,3,0.08636366050105404,-1.2105083520719564,17.780000686645508,1.7058678335016269,17.889999389648438,-1.4000101725519118,18.020000457763672,0.08636366050105404
10404,2014-05-16,17.809999465942386,17.8799991607666,17.540000915527347,17.649999618530273,1324000.0,0.011931765904605207,1.2666607326780277,-0.8888865341415024,63.934433064046395,38.539788471847245,-0.08319859327135148,0.2133207491225768,1.3447632420571232,1.1115213683280238,20.32617007388802,0.33999824523925426,-0.5658678178273817,-0.11150045394897035,-1.2917463111456158,1.068745403247675,-0.7016233825472931,0.47862247464935237,0.17381336441039608,60.25626918045259,9.195274690097506,0.590122928598322,5,-0.07999897003174183,0.6250009536743129,2.1249999999999964,1.6199998855590785,1.5300006866455043,4,0.07299276717526748,1.6666757493188011,17.600000381469727,-1.2105083520719564,17.780000686645508,1.7058678335016269,17.889999389648438,0.07299276717526748
10405,2014-05-19,17.979999542236328,18.11000061035156,17.75,17.760000228881836,1732600.0,0.00954520389621738,-2.0000079472935197,1.3749970197648884,61.627900529511294,41.58866240657854,-0.24090864260064038,-0.041504033297059095,1.1264489149140466,0.9635341586597441,20.80525688674932,0.36000061035155895,-0.4791228448969562,0.11099967956543111,-0.9489089045809287,1.170908263711791,-0.41895461250775057,0.6409539716386128,-1.029998779296875,83.11675443767966,27.58328219023049,0.5299542920731803,5,-0.2499990463256836,0.2550010681152344,1.885000228881836,1.4499998092651367,1.350000381469723,0,0.06284766945965581,1.2666607326780277,17.809999465942386,1.6666757493188011,17.600000381469727,-1.2105083520719564,17.780000686645508,0.06284766945965581
10406,2014-05-20,17.770000457763672,17.950000762939453,17.65999984741211,17.93000030517578,1489800.0,-0.011679593427094015,1.899998092658643,-0.7272743035988313,52.717404261891666,43.7424500952645,-0.011767058244192441,0.04394674580986546,1.303395397415656,1.1918340377951395,22.178799512811022,0.31999969482421875,-0.42788828104304244,-0.0184994697570815,-0.8043287928884233,0.7673298533742603,-0.4114141313227506,0.3744151918085876,-0.7967996978759757,55.84416227811629,-2.752487273086693,0.3929146615656701,5,-0.039999961853027344,0.4650001525878906,1.9899988174438477,1.659998893737793,1.510000228881836,1,0.07709616750663728,-2.0000079472935197,17.979999542236328,1.2666607326780277,17.809999465942386,1.6666757493188011,17.600000381469727,0.07709616750663728
10407,2014-05-21,17.959999084472656,18.030000686645508,17.799999237060547,17.829999923706055,1583300.0,0.0106921002709357,-1.421061085177935,-0.8124955296473786,60.10362950327801,47.29991814810879,-0.16766412270860798,-0.25522306566417186,1.0831599811959265,1.0227042024558273,23.55975153966183,0.26000022888183594,-0.38514404928251267,0.23249921798706197,-0.21517905114158253,0.6801774871157065,0.008660083422739717,0.4563383525513842,-0.9640623275756823,80.51929393463533,20.392699428694982,0.22383913456432297,5,-0.22999858856201172,0.27500152587890625,1.6350002288818324,1.4700002670288086,1.4900016784667969,2,0.0673719962974495,1.899998092658643,17.770000457763672,-2.0000079472935197,17.979999542236328,1.2666607326780277,17.809999465942386,0.0673719962974495
10408,2014-05-22,18.010000228881836,18.21999931335449,17.920000076293945,17.950000762939453,1373500.0,0.0027840282270619188,-3.9999523166175996,0.46153733292251714,56.98325153387308,50.37935991152216,-0.1749208677953007,-0.34081230979244026,1.000300616615565,0.99231810207338,23.278293004397916,0.2999992370605433,-0.314966359322284,0.29400033950805593,-0.10770143993111247,0.6957021189472243,0.0931494497884735,0.49485122922763836,-0.9917821949157712,69.11770893230319,11.150969755087267,0.20085088971958395,5,-0.23000049591064453,0.22500038146972656,1.4999990463256836,1.419999122619629,1.5900001525878906,3,0.07828982951099328,-1.421061085177935,17.959999084472656,1.899998092658643,17.770000457763672,-2.0000079472935197,17.979999542236328,0.07828982951099328
10409,2014-05-23,17.940000534057614,18.100000381469727,17.889999389648438,18.0,994200.0,-0.003886712600478903,-1.624983608902452,-1.0000000000000593,55.434814157530624,53.28674850744119,-0.06994987503289352,-0.2339783167126086,1.0501359258792746,1.079329865697499,21.957431699447746,0.21000099182128906,-0.23820926218557759,0.19300060272216513,-0.17424249783991996,0.5602437032842502,0.009379052441122582,0.37662215300320767,-0.8737112489160133,50.000170299147165,-6.51930593710874,0.18362155028104235,5,-0.16000080108642223,0.29500007629394887,1.4874987602233922,1.4899988174438512,1.8400001525878942,4,0.09308807283052123,-3.9999523166175996,18.010000228881836,-1.421061085177935,17.959999084472656,1.899998092658643,17.770000457763672,0.09308807283052123
10410,2014-05-27,17.979999542236328,18.170000076293945,17.93000030517578,18.059999465942386,2519000.0,0.002229599051726927,-1.6666878596178911,1.3333439298089258,59.55059310137904,56.580531525006315,-0.1298777571203793,-0.23233319787791018,0.9890544183920156,1.0556305024896702,20.241666771404955,0.23999977111816406,-0.1384643246139241,0.19899959564208913,-0.11622122188788353,0.5142204131720618,0.04138918687710458,0.3566100044070737,-0.8675618559662119,57.14285714285751,-0.96469525809934,0.15761040876498603,5,-0.19999980926513672,0.2550010681152344,1.2849998474121094,1.4499998092651367,1.9200000762939453,1,0.0756396354269544,-1.624983608902452,17.940000534057614,-3.9999523166175996,18.010000228881836,-1.421061085177935,17.959999084472656,0.0756396354269544
10411,2014-05-28,17.940000534057614,18.059999465942386,17.84000015258789,18.020000457763672,1645500.0,-0.002224638998724937,1.7500268224353994,1.0,58.563603447149255,58.60580323862682,-0.09168148638630669,-0.17284272993951078,1.002880557139381,1.1117023958861587,19.0482153614509,0.21999931335449574,-0.04153361530405775,0.14100055694579794,-0.16692285585274647,0.44892396974434234,-0.012961149453474263,0.29496226334507014,-0.7832603827041211,33.333636087029014,-25.36100027881296,0.15396170639927292,5,-0.16000080108642223,0.29500007629394887,1.3249988555908239,1.4899988174438512,2.069999694824226,2,0.07748045419561933,-1.6666878596178911,17.979999542236328,-1.624983608902452,17.940000534057614,-3.9999523166175996,18.010000228881836,0.07748045419561933
10412,2014-05-29,17.940000534057614,18.030000686645508,17.860000610351562,18.0,936000.0,0.0,1.8333147897957562,0.7499940395298492,58.88890301743306,58.64494806845471,-0.07442534340819762,-0.1597692870654619,0.9623057439270362,1.1290561517469548,17.810498074987397,0.1700000762939453,0.032922978260170765,0.12750053405761363,-0.18028445719728836,0.43528552531251563,-0.026391961569835587,0.28139302968506286,-0.7407300162240809,26.31594797946013,-33.10609260139911,0.15389249562745097,5,-0.060000419616695666,0.26499938964844105,1.3249988555908239,1.5249986648559606,2.0799999237060582,3,0.07469342880141028,1.7500268224353994,17.940000534057614,-1.6666878596178911,17.979999542236328,-1.624983608902452,17.940000534057614,0.07469342880141028
10413,2014-05-30,17.799999237060547,17.989999771118164,17.760000228881836,17.950000762939453,1997900.0,-0.0078038624765526254,1.0,2.5000476841401067,53.43913581854125,57.47880393006525,0.10832029386061137,-0.0017428726776138603,1.0663611561621984,1.285453932365968,16.5861373147791,0.22999954223632812,0.11187305032058248,-0.024000740051270952,-0.31005556938912804,0.26205408928658613,-0.1670281547201995,0.11902667461765759,-0.5598995674061769,9.755859284139227,-48.7571142938583,0.1430274146689291,5,0.1400003433227539,0.33500099182128906,1.4650001525878906,1.6649999618530273,2.1100006103515625,4,0.0926967189101624,1.8333147897957562,17.940000534057614,1.7500268224353994,17.940000534057614,-1.6666878596178911,17.979999542236328,0.0926967189101624
10414,2014-06-02,17.959999084472656,18.010000228881836,17.770000457763672,17.84000015258789,1200800.0,0.008988755857864295,1.1818039950062422,-0.7999847413661564,48.23525055874197,55.99073171109088,-0.03147436656489688,-0.15388059950241484,0.8525131930402594,1.1405523540058162,15.725718933749949,0.23999977111816406,0.15422950105482158,0.12599916458129812,-0.16458275535041267,0.4165810845130089,-0.019291795384557275,0.2712901245471535,-0.6807034290702809,48.780226835009636,-5.916562032645935,0.14529095996585478,6,-0.01999950408935547,-0.3749990463256836,1.160001277923584,1.460000991821289,2.020000457763672,0,0.09131410805109308,1.0,17.799999237060547,1.8333147897957562,17.940000534057614,1.7500268224353994,17.940000534057614,0.09131410805109308
10415,2014-06-03,18.030000686645508,18.149999618530273,17.84000015258789,17.940000534057614,931600.0,0.0038976395178869083,-1.13792060193102,0.7500079473567388,54.268338778201745,56.163057768458664,-0.10464160065282613,-0.21190665795738894,0.7303009264434728,1.0825369204990452,14.677971333863876,0.3099994659423828,0.16870829487240258,0.1815007209777839,-0.11813240344944731,0.48113384540501514,0.0316841587641683,0.3313172831913995,-0.713076884925048,69.23099495285419,15.708733590264053,0.1498165622136163,6,-0.04000091552734375,-0.44500064849853516,0.6399989128112793,0.9399986267089844,1.9699993133544922,1,0.09706045110115791,1.1818039950062422,17.959999084472656,1.0,17.799999237060547,1.8333147897957562,17.940000534057614,0.09706045110115791
10416,2014-06-04,18.40999984741211,18.59000015258789,18.280000686645508,18.479999542236328,3238200.0,0.0210759371211815,1.13792060193102,-0.7777730682829346,66.49214241418665,56.87289253633741,-0.42947342885938866,-0.5599715829816567,0.30820018781932745,0.7165359406484626,13.672606105175284,0.5599994659423828,0.16476484065332997,0.5229998588562026,0.14781719858265063,0.8981825191297546,0.3354085287194266,0.7105911889929786,-1.0569530252262886,78.31321425042341,23.427604000911074,0.18759133013677587,6,-0.2349996566772461,-0.46000003814697266,0.1250004768371582,0.4250001907348633,1.5,2,0.08093426308896001,-1.13792060193102,18.030000686645508,1.1818039950062422,17.959999084472656,1.0,17.799999237060547,0.08093426308896001
10417,2014-06-05,18.520000457763672,18.63999938964844,18.229999542236328,18.299999237060547,1710300.0,0.005975046782361826,-1.277773068282985,-3.1428882833787464,75.00002591508758,58.87475635647235,-0.5047655611830741,-0.6322948959119401,0.15038301224435813,0.6195588755881829,12.235975354083902,0.4099998474121129,0.1589415213744303,0.5885004043579087,0.13808429526788402,1.0389165134479335,0.3632923498128946,0.8137084589029229,-1.0927364357537286,86.36374473582077,27.56420439566007,0.22520805454501297,6,-0.32000064849853516,-0.5300006866455078,0.014999866485595703,0.3149995803833008,1.4799995422363281,3,0.08045354936768123,1.13792060193102,18.40999984741211,-1.13792060193102,18.030000686645508,1.1818039950062422,17.959999084472656,0.08045354936768123
10418,2014-06-06,18.88999938964844,18.899999618530273,18.56999969482422,18.59000015258789,1868400.0,0.019978343560443257,1.0625014901175405,1.3636253294493157,77.00002384188056,61.27089076584457,-0.8233984393265708,-0.9510301454373611,-0.2505790096189848,0.2631108362325243,11.61896613677844,0.37999916076660156,0.19950696326710826,0.894999408721926,0.29593011476818987,1.494068702675662,0.5954647617450561,1.1945340556987958,-1.3657165382274172,99.11502333549981,38.82674652533932,0.2995346469768687,6,-0.5599994659423864,-0.769999504089359,-0.3549990653991735,-0.054999351501468396,0.9500007629394496,4,0.059820069064399295,-1.277773068282985,18.520000457763672,1.13792060193102,18.40999984741211,-1.13792060193102,18.030000686645508,0.059820069064399295
10419,2014-06-09,19.049999237060547,19.11000061035156,18.84000015258789,18.8799991607666,2192300.0,0.008470082190674022,-1.1600201417552034,0.5666683620919786,76.88444330280285,63.196874121558324,-0.9045050223309836,-1.0565108510556023,-0.42968261514149475,0.10527548748179782,11.090240624552159,0.2700004577636683,0.21634164718844673,0.9859992980957024,0.24375835292072878,1.728240243270676,0.6148788255082138,1.357119770683191,-1.3881447089285999,95.27548412095315,36.310284959131906,0.37112047258748704,6,-0.6149988174438477,-0.8249988555908203,-0.5149989128112793,-0.21499919891357422,0.7300014495849609,0,0.04514439080283461,1.0625014901175405,18.88999938964844,-1.277773068282985,18.520000457763672,1.13792060193102,18.40999984741211,0.04514439080283461
10420,2014-06-10,19.25,19.290000915527344,18.959999084472656,18.989999771118164,3200000.0,0.01049872813382402,-1.062501117581494,1.529412424687812,87.37373445462326,66.39799978905543,-1.0118141612792435,-1.2223066929876367,-0.6513703387267995,-0.10367051952416162,11.565598910911348,0.3300018310546875,0.24719961505274668,1.1245000839233406,0.21306478494858538,2.0359353828980957,0.6687824344359647,1.5802177334107164,-1.4143679420017001,96.22633361283752,35.343433621854146,0.4557176494873771,6,-0.7249994277954102,-0.9349994659423828,-0.7149996757507324,-0.41499996185302734,0.20999908447265625,1,0.037922054142147,-1.1600201417552034,19.049999237060547,1.0625014901175405,18.88999938964844,-1.277773068282985,18.520000457763672,0.037922054142147
10421,2014-06-11,19.21999931335449,19.229999542236328,18.989999771118164,19.190000534057614,3304100.0,-0.0015584772283382398,8.600137331195706,0.11537981880203939,84.61536043093435,69.25649505722224,-0.8729515528181047,-1.1463298062659746,-0.6557803578486237,-0.07920790646197773,12.066646149741697,0.26000022888183594,0.2911061996138251,1.0279994010925257,0.002029627466558992,2.0539691747184925,0.5150145142795424,1.5409842879055091,-1.1807556153021217,93.39608382246533,33.5513633360124,0.5129848868129833,6,-0.6949987411498988,-0.9049987792968714,-0.699999332427975,-0.384999275207516,0.3800010681152379,2,0.04058276350215828,-1.062501117581494,19.25,-1.1600201417552034,19.049999237060547,1.0625014901175405,18.88999938964844,0.04058276350215828
10422,2014-06-12,19.11000061035156,19.34000015258789,19.01000022888184,19.170000076293945,956900.0,-0.005723137717622118,-1.5384587169424182,-2.000063580874991,79.25534235401395,72.12496245005254,-0.6476413676350425,-0.9819258256113663,-0.5879828649985193,0.025035887674469848,12.528963342235311,0.32999992370605113,0.3265422618398617,0.8515007019042926,-0.2327844924497704,1.9357858962583556,0.3093581047272629,1.3936432990813223,-0.8956509018526937,70.12994733739197,10.984871204409743,0.5421425971770313,6,-0.5550003051757777,-0.7700004577636683,-0.6250004768371547,-0.2750005722045863,0.5900001525878942,3,0.041862857745132986,8.600137331195706,19.21999931335449,-1.062501117581494,19.25,-1.1600201417552034,19.049999237060547,0.041862857745132986
10423,2014-06-13,19.1200008392334,19.3799991607666,19.059999465942386,19.190000534057614,1007100.0,0.0005232981979301776,-2.3683745583039757,1.1666719649043444,82.41759623728251,75.92300085877926,-0.5036751797786181,-0.919348184987868,-0.6496424514880914,0.014070608232550796,12.410146438542963,0.3199996948242152,0.3732473211087459,0.7855009078979478,-0.31736573718167094,1.8883675529775665,0.2340675853581402,1.3369342304377554,-0.725547059680288,51.852074245447966,-8.100719649615797,0.5514333225398094,6,-0.5100011825561523,-0.7600011825561523,-0.9375004768371582,-0.2850008010864258,0.7199993133544922,4,0.04602505868937423,-1.5384587169424182,19.11000061035156,8.600137331195706,19.21999931335449,-1.062501117581494,19.25,0.04602505868937423
10424,2014-06-16,19.11000061035156,19.26000022888184,18.959999084472656,19.13999938964844,2365900.0,-0.0005230245001516254,1.2222269317170025,0.42855585831074994,81.56425950157461,78.95588093915401,-0.3502217384257449,-0.8505706990317705,-0.6934500475620418,0.01681066007117238,12.164724436608928,0.30000114440918324,0.42619518646618104,0.7105006217956493,-0.41520812721743994,1.8362093708087386,0.14764624728910292,1.2733549963021957,-0.5381486621800207,35.71464253114115,-23.577653653137872,0.5628543745065452,6,-0.3050012588500941,-0.7500009536743129,-0.9625005722045863,-0.2750005722045863,0.14999961853028054,0,0.03819987016854953,-2.3683745583039757,19.1200008392334,-1.5384587169424182,19.11000061035156,8.600137331195706,19.21999931335449,0.03819987016854953
10425,2014-06-17,19.11000061035156,19.290000915527344,19.0,19.100000381469727,2920400.0,0.0,-1.7619004368715998,-0.33335452695809353,83.4285371741842,80.83770257915376,-0.20217365922001918,-0.8027295964722114,-0.7290245083489282,0.007880055313446377,12.467994167911147,0.29000091552734375,0.5102205856002406,0.6540005683898897,-0.4962196649415844,1.804220801721364,0.07889045172415265,1.2291106850556268,-0.3926821639129088,35.71464253114115,-25.751639061157505,0.5751101166657372,6,-0.3050012588500941,-0.7500009536743129,-0.8725008964538539,-0.2750005722045863,-0.9899997711181605,1,0.035060180789896034,1.2222269317170025,19.11000061035156,-2.3683745583039757,19.1200008392334,-1.5384587169424182,19.11000061035156,0.035060180789896034
10426,2014-06-18,19.13999938964844,19.15999984741211,18.850000381469727,19.15999984741211,1714700.0,0.001569794784864298,29.999237078008775,-2.0000000000003553,83.70782001922343,81.80523525739108,-0.13156808493685546,-0.7639996374317235,-0.7840217302210348,-0.02266262792153384,12.44522486100341,0.3099994659423828,0.6049432805989916,0.6154994010925314,-0.5258475505379394,1.7568463527230023,0.044825925277297785,1.186172876907765,-0.30339841463075956,54.716920020729646,-10.733161935632367,0.5706734758152348,6,-0.1649999618530309,-0.779999732971195,-0.8874988555908239,-0.3049993515014684,-0.8499984741210973,2,0.01671889785938463,-1.7619004368715998,19.11000061035156,1.2222269317170025,19.11000061035156,-2.3683745583039757,19.1200008392334,0.01671889785938463
10427,2014-06-19,19.170000076293945,19.229999542236328,19.049999237060547,19.229999542236328,1475600.0,0.0015674340440015033,5.000063578853673,2.9999046347516294,91.01798732469776,83.36278675548188,-0.06668237375395236,-0.7364608972290902,-0.8401547608543751,-0.04920617575726993,12.671347206334069,0.18000030517578125,0.6929287676950011,0.5850000381469727,-0.558632224843933,1.7286323011378784,0.013183906651519806,1.1568161696424255,-0.31999969482421875,60.37743997236138,-11.617021583787867,0.5718161314954535,6,-0.06000041961669922,-0.8100004196166992,-1.0799994468688965,-0.33500003814697266,-0.48999977111816406,3,0.022430897415985473,29.999237078008775,19.13999938964844,-1.7619004368715998,19.11000061035156,1.2222269317170025,19.11000061035156,0.022430897415985473
10428,2014-06-20,19.420000076293945,19.420000076293945,18.989999771118164,19.170000076293945,3280500.0,0.01304121017240667,2.44000244140625,-4.1667037543313095,91.47729551003654,84.98421477850783,-0.26104746433651727,-0.9227193807428762,-1.1229475153669952,-0.29857133905176525,13.509015243027358,0.43000030517578125,0.7366077083010723,0.7645000457763658,-0.40346673286934376,1.9324668244220753,0.18051665645351278,1.3484834350992188,-0.5699996948242188,100.0,24.033515467904763,0.5839833893228544,6,-0.2849998474121094,-1.0399999618530273,-1.3299994468688965,-0.5850000381469727,-0.7600002288818359,4,0.014418160944669856,5.000063578853673,19.170000076293945,29.999237078008775,19.13999938964844,-1.7619004368715998,19.11000061035156,0.014418160944669856
10429,2014-06-23,19.61000061035156,19.6299991607666,19.36000061035156,19.3799991607666,2142600.0,0.00978375557730038,1.0000000000000264,0.9200057983398295,92.02129332498666,85.50061020854821,-0.40594777439693175,-1.0342176823981468,-1.320997815636094,-0.48123723943589525,14.485165912237589,0.2699985504150426,0.7652611979079538,0.8710005760192843,-0.32014060133280253,2.062141753371371,0.27542998734324087,1.4665711646953277,-0.6460002899169872,97.43607926757653,19.765908789173665,0.595570588676043,6,-0.3700008392333949,-1.0250005722045863,-1.527500152587887,-0.7750005722045863,-0.9099998474121058,0,0.01172868613348843,2.44000244140625,19.420000076293945,5.000063578853673,19.170000076293945,29.999237078008775,19.13999938964844,0.01172868613348843
10430,2014-06-24,19.34000015258789,19.790000915527344,19.299999237060547,19.59000015258789,3585800.0,-0.013768508381439948,-1.9696906644472187,-1.0869496711917706,76.27118826711485,84.57347996812382,-0.13615653985627674,-0.6926160688787455,-1.058159557557456,-0.20938951201981126,15.793072131066255,0.4900016784667969,0.7539075340679346,0.5330000877380385,-0.6306621446767657,1.6966623201528428,-0.048831028469361826,1.1148312039454389,-0.35000038146972656,52.12760560922507,-24.409447250626826,0.5818311162074015,6,-0.01999950408935547,-0.6149997711181641,-1.2574996948242188,-0.505000114440918,-1.120000839233402,1,-0.004136500676053312,1.0000000000000264,19.61000061035156,2.44000244140625,19.420000076293945,5.000063578853673,19.170000076293945,-0.004136500676053312
10431,2014-06-25,19.32999992370605,19.3700008392334,19.11000061035156,19.270000457763672,2009400.0,-0.0005170749122512808,2.714254574188413,-0.23999786376951704,74.25147990830996,84.0174952519345,-0.12171101255811223,-0.604114496380145,-1.0462364357917409,-0.1931105978762453,16.731069987173353,0.2600002288818395,0.7321400133932379,0.45349988937377717,-0.656953527622516,1.5639533063700704,-0.10172681912436943,1.0087265978719238,0.4600009918212926,42.499958276807895,-31.439394360765924,0.5552267084981465,6,-0.009999275207515979,-0.6049995422363246,-1.3474993705749476,-0.4949998855590785,-1.0599994659423793,2,-0.0625969523667057,-1.9696906644472187,19.34000015258789,1.0000000000000264,19.61000061035156,2.44000244140625,19.420000076293945,-0.0625969523667057
10432,2014-06-26,19.280000686645508,19.3700008392334,19.040000915527344,19.3700008392334,1247300.0,-0.0025866134122031204,6.3333192048488955,-1.5000158947135072,64.44448839979128,82.02048326999105,-0.05035686480663415,-0.47282026960493795,-0.9996913313316647,-0.12891642672244075,17.633505119869845,0.3299999237060547,0.6677479973207028,0.3365006446838379,-0.6949274609025728,1.3679287502702486,-0.1792134081093657,0.8522146974770415,0.5100002288818359,36.250062584787486,-33.079381931788305,0.5157140527932048,6,0.039999961853027344,-0.505000114440918,-1.2975001335144043,-0.44500064849853516,-0.7399997711181641,3,-0.051348534017630953,2.714254574188413,19.32999992370605,-1.9696906644472187,19.34000015258789,1.0000000000000264,19.61000061035156,-0.051348534017630953
10433,2014-06-27,19.450000762939453,19.489999771118164,19.25,19.290000915527344,2360400.0,0.00881743102901944,1.0000158947134183,-1.7777730682829653,64.70593185158582,80.14733575332562,-0.18844020596519684,-0.5405843358789184,-1.1725308875770786,-0.285345313103317,18.447488156171215,0.23999977111816406,0.6213349126187708,0.42400064468383647,-0.47817011036264745,1.3261713997303204,-0.02708473283940549,0.8750860222070784,0.3100001525878895,54.666646321614586,-10.910669628466444,0.45108537752324224,6,-0.13000011444091797,-0.6750001907348633,-1.4675002098083496,-0.6150007247924805,-0.8800010681152344,4,-0.03958871092852867,6.3333192048488955,19.280000686645508,2.714254574188413,19.32999992370605,-1.9696906644472187,19.34000015258789,-0.03958871092852867
10434,2014-06-30,19.600000381469727,19.61000061035156,19.420000076293945,19.420000076293945,2244700.0,0.007712062346860504,-1.1111134658584778,1.125002980235081,63.35879863194992,77.91736480418845,-0.29236961397190697,-0.5917593178026195,-1.331745001586441,-0.42571353143253887,19.452796880532293,0.19000053405761363,0.5964167653899359,0.49200019836425923,-0.2926848170770313,1.2766852138055498,0.09965769064361396,0.8843427060849045,0.13120053405761567,74.66659545898438,12.43055483847813,0.39234250772064544,6,-0.2799997329711914,-0.8249998092651367,-1.5925002098083496,-0.7650003433227539,-0.8400001525878871,0,-0.04795920998788927,1.0000158947134183,19.450000762939453,6.3333192048488955,19.280000686645508,2.714254574188413,19.32999992370605,-0.04795920998788927
10435,2014-07-01,19.780000686645508,19.920000076293945,19.61000061035156,19.61000061035156,2725600.0,0.009183688860840977,-2.6470509037461447,0.9444432670707611,69.17814124839973,76.30295605187472,-0.4105046909727932,-0.6681902817993759,-1.5187357793147243,-0.5973330602090208,21.125968095957653,0.31999969482421875,0.5711802356798543,0.5845005035400384,-0.07422186211474013,1.2432228691948168,0.25513932071264733,0.9138616863674294,-0.7399997711181641,84.09096327700148,24.730833464364913,0.3293611828273898,7,-0.3250007629394531,-0.9400005340576172,-1.7725005149841309,-0.9450006484985352,-1.2700004577636683,1,-0.05460060092086938,-1.1111134658584778,19.600000381469727,1.0000158947134183,19.450000762939453,6.3333192048488955,19.280000686645508,-0.05460060092086938
10436,2014-07-02,19.899999618530273,19.979999542236328,19.739999771118164,19.739999771118164,1614700.0,0.006066679864464408,-2.0,0.9411751506243562,76.87072711537394,74.73103825083874,-0.45970303457948347,-0.7070916581162408,-1.655758137273569,-0.7113617559338827,22.64356681175744,0.23999977111816406,0.5544461228932462,0.6299994468688972,0.009405385537640143,1.2505935082001542,0.31970241620327045,0.940296477534524,-0.842398719787596,91.48935738489946,32.10803620919294,0.31029703066562836,7,-0.41499996185302734,-1.0299997329711914,-1.8924994468688965,-1.0649995803833008,-1.1900005340576172,2,-0.08442212750654632,-2.6470509037461447,19.780000686645508,-1.1111134658584778,19.600000381469727,1.0000158947134183,19.450000762939453,-0.08442212750654632
10437,2014-07-03,20.01000022888184,20.229999542236328,19.90999984741211,19.940000534057614,1760300.0,0.005527668967849397,-3.9230317791014993,0.43749850988250394,78.3439351161175,73.27177598484774,-0.48949457380216543,-0.7375566698951133,-1.775407395838144,-0.8140532008136461,24.527253647439913,0.3299999237060547,0.5404479457949307,0.6655000686645529,0.06664216521290456,1.2643579721162013,0.36607111693872696,0.9649290203903789,-0.9155033843994147,77.55107998801131,16.50612834316317,0.2994289517258247,7,-0.37500000000000355,-1.0150003433227575,-2.0025000572204625,-1.1750001907348668,-1.2800006866455114,3,-0.08695650930611698,-2.0,19.899999618530273,-2.6470509037461447,19.780000686645508,-1.1111134658584778,19.600000381469727,-0.08695650930611698
10438,2014-07-07,20.020000457763672,20.100000381469727,19.90999984741211,20.030000686645508,1429000.0,0.0004997615575934589,1.5333468967358823,-0.14286103542232884,78.9808924935492,71.82284255913245,-0.4530805526154431,-0.6941488024475113,-1.7648353405742299,-0.8214020417238501,25.923982408618695,0.1900005340576172,0.5255233474193943,0.6190002441406257,-0.011685402194274275,1.2496858904755257,0.30365742097317394,0.9343430673080775,-0.857373451416013,74.07417000845356,9.419239680253213,0.31534282316745066,7,-0.38500022888183594,-1.0250005722045898,-1.9775004386901855,-1.1850004196166992,-1.25,0,-0.07392604937041303,-3.9230317791014993,20.01000022888184,-2.0,19.899999618530273,-2.6470509037461447,19.780000686645508,-0.07392604937041303
10439,2014-07-08,19.90999984741211,19.96999931335449,19.6299991607666,19.93000030517578,1962300.0,-0.005494535855962268,5.800106813153689,2.0,73.80949677794393,71.54932128255793,-0.33084133759680867,-0.5443233649800945,-1.6054576169752224,-0.7077660532059937,26.583137584020495,0.3900012969970703,0.4978410027058118,0.4659996032714844,-0.18098200640781315,1.112981212950782,0.1425087984318374,0.7894904081111314,-0.6833304889111318,48.38705707904465,-19.10539407767915,0.323490804839648,7,-0.27499961853027344,-0.9099998474121094,-1.872499942779541,-1.0749998092651367,-1.0699996948242188,1,-0.06730287106265664,1.5333468967358823,20.020000457763672,-3.9230317791014993,20.01000022888184,-2.0,19.899999618530273,-0.06730287106265664
10440,2014-07-09,19.979999542236328,20.1200008392334,19.770000457763672,19.920000076293945,1790300.0,0.003515805894559909,1.0588132997492412,-2.999904634751097,74.41859175671125,71.56788926571363,-0.335825633748275,-0.586920954260755,-1.6236039736919992,-0.7740057682598653,27.030095767501987,0.35000038146972656,0.44878094112237576,0.4994993209838867,-0.1828023412323283,1.1818009832001017,0.15834848987578098,0.8406501520919925,-0.6931303727112308,58.33335982426973,-10.330001417100938,0.3411508311081071,7,-0.3449993133544922,-0.9449996948242188,-2.2174997329711914,-1.1449995040893555,-1.0200004577636719,2,-0.061061028093393865,5.800106813153689,19.90999984741211,1.5333468967358823,20.020000457763672,-3.9230317791014993,20.01000022888184,-0.061061028093393865
10441,2014-07-10,20.0,20.13999938964844,19.549999237060547,19.700000762939453,1363500.0,0.0010010239350302097,1.0344902428918008,5.000031789426837,74.26898954082012,72.65950050360571,-0.28026474124569134,-0.5749684689434709,-1.5994762228219095,-0.7999914181177985,27.22955430602304,0.5900001525878942,0.37768203592236915,0.4804997444152832,-0.2277810719271507,1.188780560757717,0.12635933624406803,0.8346401525864984,-0.6565430081122301,66.17655308597651,-3.3888975102189107,0.3541404081712168,7,-0.26000022888183594,-0.7700004577636719,-2.2125000953674316,-1.1649999618530273,-0.8700008392333984,3,-0.074499988555908,1.0588132997492412,19.979999542236328,5.800106813153689,19.90999984741211,1.5333468967358823,20.020000457763672,-0.074499988555908
10442,2014-07-11,19.90999984741211,20.100000381469727,19.88999938964844,19.979999542236328,1235400.0,-0.004500007629394509,-2.8181786655571246,-0.23333290947700366,65.80643255927859,72.78177836001602,-0.10225438830115152,-0.44476469746758696,-1.4683852609861816,-0.7157621912640728,27.223379712684327,0.2100009918212855,0.3650801250210094,0.35049962997436523,-0.35073134452691335,1.0517306044756438,-0.00011585727627405618,0.7011151172250045,-0.5133503025034258,61.0170368215171,-4.5045516591608035,0.3506154872506397,7,-0.08500003814697266,-0.6800003051757812,-1.8474998474121094,-1.0749998092651367,-0.5300006866455078,4,-0.060271259273536826,1.0344902428918008,20.0,1.0588132997492412,19.979999542236328,5.800106813153689,19.90999984741211,-0.060271259273536826
10443,2014-07-14,20.0,20.09000015258789,19.82999992370605,20.040000915527344,1306000.0,0.004520349235441534,2.7143051771117674,0.5714441416893733,63.448247739464364,72.79171714973985,-0.11849343080500319,-0.49061110679324216,-1.512177786809339,-0.8160183182438239,27.063188871205135,0.2600002288818395,0.36567592813884886,0.39649982452392507,-0.29902778391032214,1.0920274329581723,0.048736020306801464,0.7442636287410487,-0.5533494552516594,76.27129602689638,14.175853660544213,0.3477638042171237,7,-0.1100006103515625,-0.6000003814697266,-1.9050002098083496,-1.1649999618530273,-0.44000053405761363,0,-0.06350002288818357,-2.8181786655571246,19.90999984741211,1.0344902428918008,20.0,1.0588132997492412,19.979999542236328,-0.06350002288818357
10444,2014-07-15,19.84000015258789,20.059999465942386,19.700000762939453,20.01000022888184,1287600.0,-0.007999992370605447,1.6666713761947045,4.249904634751186,68.65671429344128,72.73378082141112,0.08842991085223417,-0.28787701560474943,-1.3130020458985072,-0.6725781150686672,27.079497741599173,0.35999870300293324,0.39629455884985276,0.1999999999999993,-0.46230841261694877,0.8623084126169474,-0.13115420630847652,0.5311542063084751,-0.3463486679902701,49.1526848349656,-13.6168848764598,0.33115420630847486,7,0.049999237060546875,-0.30500030517578125,-1.6150002479553223,-1.005000114440918,0.1100006103515625,1,-0.05393143581627691,2.7143051771117674,20.0,-2.8181786655571246,19.90999984741211,1.0344902428918008,20.0,-0.05393143581627691
10445,2014-07-16,19.780000686645508,20.0,19.75,19.920000076293945,1974700.0,-0.003024166606901746,-1.4999904632932155,0.8235254518731105,66.18708491135644,71.54670946540918,0.1658726589294588,-0.18457230217120468,-1.2130713902560508,-0.6259828672126275,27.031124677466494,0.25,0.41627544527612415,0.1065005302429185,-0.5090616327497415,0.7220626932355785,-0.2012805512534115,0.4142816117392485,-0.24216831858956311,38.98328645782797,-25.261751017387823,0.3077810814963306,7,0.10999870300292969,-0.24000072479248047,-1.450000286102295,-0.9450006484985352,0.34999847412109375,2,-0.047522775602948264,1.6666713761947045,19.84000015258789,2.7143051771117674,20.0,-2.8181786655571246,19.90999984741211,-0.047522775602948264
10446,2014-07-17,19.459999084472656,19.75,19.399999618530273,19.729999542236328,3016600.0,-0.016178037970893566,1.2580569740970897,1.92858310626703,55.42163275764403,68.99978698113435,0.4658898035504144,0.16931283138567466,-0.8528099459210665,-0.3207436889888484,27.104392690916008,0.3800010681152344,0.42275244356903485,-0.2295010566711433,-0.8017899674712154,0.34278785412892887,-0.5156455120711776,0.056643398728891015,0.7700004577636719,8.571342935460843,-56.768765363489315,0.28614445540003575,7,0.3100004196166992,0.0800008773803711,-1.0399985313415527,-0.6249990463256836,0.6800003051757848,3,-0.025693731938505326,-1.4999904632932155,19.780000686645508,1.6666713761947045,19.84000015258789,2.7143051771117674,20.0,-0.025693731938505326
10447,2014-07-18,19.600000381469727,19.700000762939453,19.479999542236328,19.520000457763672,2104300.0,0.007194311592171543,-1.7499850990022292,-0.2962955113804942,54.60120689312197,66.29093302553133,0.2923585097732868,0.06659202676647169,-0.9497721161317543,-0.4721287637654008,27.013506023913123,0.24000167846679688,0.4065004917118529,-0.11099977493286062,-0.6310360518552187,0.4090365019894975,-0.37101791339404144,0.1490183635283202,0.613399162292481,28.985595382561318,-36.14709453279325,0.2600181384611796,7,0.1699991226196289,-0.06000041961669922,-1.179999828338623,-0.7650003433227539,0.4799995422363246,4,-0.023979653650796573,1.2580569740970897,19.459999084472656,-1.4999904632932155,19.780000686645508,1.6666713761947045,19.84000015258789,-0.023979653650796573
10448,2014-07-21,19.700000762939453,19.809999465942386,19.5,19.600000381469727,2532500.0,0.0051020601797675535,-1.066655222618549,1.2500059604701619,53.164561546252486,63.99705133312117,0.15890294464852417,-0.011969536272594894,-1.0043616589847986,-0.5841646915729584,26.59393474541628,0.30999946594238637,0.36817487846509067,-0.024999427795410867,-0.5268065064840641,0.4768076508932424,-0.2759029671397357,0.225904111548914,0.49713078231811636,45.45472935872588,-17.70892695278112,0.25090353934432585,7,0.06999874114990234,-0.16000080108642578,-1.2525005340576172,-0.8650007247924805,0.5399990081787109,0,-0.016243735521820568,-1.7499850990022292,19.600000381469727,1.2580569740970897,19.459999084472656,-1.4999904632932155,19.780000686645508,-0.016243735521820568
10449,2014-07-22,19.84000015258789,19.90999984741211,19.780000686645508,19.850000381469727,1953200.0,0.00710656772723639,1.0,-0.10000190734135689,51.94803103770721,61.500322364342935,0.008861796126190313,-0.1410881113755238,-1.0979990032164437,-0.7367850958612898,25.810110137490227,0.20999908447265625,0.31625605219523933,0.10349998474121236,-0.3977519706708641,0.6047519401532888,-0.14712599296482765,0.35412596244725236,0.34118875413513194,73.33337571883156,12.28743077835803,0.2506259777060384,7,-0.07000064849853516,-0.3000001907348633,-1.3550004959106445,-1.005000114440918,0.3899993896484375,1,-0.01411293772641331,-1.066655222618549,19.700000762939453,-1.7499850990022292,19.600000381469727,1.2580569740970897,19.459999084472656,-0.01411293772641331
10450,2014-07-23,19.26000022888184,19.850000381469727,19.229999542236328,19.84000015258789,2843900.0,-0.02923386689744545,1.0666681501591047,57.998664886515,34.00004577627995,57.02599527939403,0.531927104308707,0.4559899611249385,-0.4887040836198402,-0.17466338519508184,24.714045972861086,0.6200008392333984,0.24412201000099998,-0.4724999427795389,-0.9881444885798594,0.0431446030207816,-0.7303222156796991,-0.21467766987937864,0.9055648920773294,4.41186370317233,-50.60277499737309,0.2578222729001605,7,0.40499973297118785,0.27999973297118785,-0.677500724792484,-0.42500019073486683,1.0399990081787074,2,0.03582557247444407,1.0,19.84000015258789,-1.066655222618549,19.700000762939453,-1.7499850990022292,19.600000381469727,0.03582557247444407
10451,2014-07-24,18.1200008392334,19.239999771118164,18.020000457763672,19.239999771118164,9243900.0,-0.05918999875913422,1.178572280067166,1.9310328951911906,18.811917960158382,51.80438254615845,1.5390515973776644,1.5817905658113744,0.6721383729417525,0.9462357555705765,25.007264743357503,1.2399997711181676,0.15261655112319872,-1.5519993782043464,-2.4259398702071913,-0.6780588862015016,-1.9889696242057688,-1.115029132202924,2.0081416585768572,5.291027183258922,-44.93663197769662,0.436970246001422,7,0.9349994659423828,1.0049991607666016,0.46249866485595703,0.7149991989135742,2.469999313354492,3,0.11092705454964213,1.0666681501591047,19.26000022888184,1.0,19.84000015258789,-1.066655222618549,19.700000762939453,0.11092705454964213
10452,2014-07-25,18.290000915527344,18.3700008392334,17.739999771118164,18.059999465942386,6485400.0,0.00938190223070312,2.23076396394634,-0.20535863297468016,22.884040466851616,47.29724840475703,1.246132630337847,1.4059006046879503,0.528932647696692,0.7558543471113595,25.68506596268717,0.6300010681152344,0.04849454859098756,-1.332499313354493,-2.3923076756658723,-0.27269095104311347,-1.8624034945101826,-0.8025951321988032,1.711653059880117,25.34567396645,-20.962318140278462,0.5299041811556896,7,0.6099987030029297,0.6949987411499023,0.3774986267089844,0.4699993133544922,2.279998779296875,4,0.1011480799079969,1.178572280067166,18.1200008392334,1.0666681501591047,19.26000022888184,1.0,19.84000015258789,0.1011480799079969
10453,2014-07-28,18.68000030517578,18.790000915527344,18.15999984741211,18.280000686645508,6087000.0,0.021323092953885237,1.0322587591791028,1.7391178153532574,32.27666989138561,43.25502124897307,0.7254937112768509,1.006880217367275,0.17661471318966093,0.3499296036304642,25.750703555516235,0.6300010681152344,-0.05650039975412113,-0.9039999008178725,-2.0431662985433263,0.2351664969075813,-1.4735830996805994,-0.3344167019551456,1.1407213338885356,43.31799543818477,-2.6143590060728457,0.569583198862727,7,0.18999958038330078,0.30499935150146484,0.054999351501464844,-0.24499988555908203,1.6800003051757777,0,0.07494644516372762,2.23076396394634,18.290000915527344,1.178572280067166,18.1200008392334,1.0666681501591047,19.26000022888184,0.07494644516372762
10454,2014-07-29,18.65999984741211,18.88999938964844,18.540000915527344,18.780000686645508,5229800.0,-0.001070688299621203,1.0588251793758228,-0.30000238418806474,30.701770040812775,39.31220848557933,0.6263790130681635,1.0043404706019032,0.22807119508880547,0.35468474893398394,25.47795820122692,0.3499984741210973,-0.14302291347121354,-0.8770003318786621,-2.088646970913377,0.3346463071560528,-1.4828236513960213,-0.27117701236130287,0.9942640422165141,43.60188673787433,-0.7303537669249991,0.6058233195173581,7,0.16499996185302734,0.3249998092651367,0.09750032424926758,-0.22499942779541016,1.4699993133544922,1,0.08467309413859292,1.0322587591791028,18.68000030517578,2.23076396394634,18.290000915527344,1.178572280067166,18.1200008392334,0.08467309413859292
10455,2014-07-30,18.700000762939453,18.809999465942386,18.520000457763672,18.809999465942386,2262700.0,0.002143671803560565,4.272771410240573,0.9166494476675174,31.10467566224871,36.61032436386874,0.4660828937357664,0.9267975061579463,0.21515922385923858,0.2934488477813737,24.59930274416124,0.2899990081787145,-0.23821769934036752,-0.7829994201660142,-2.0442948928395737,0.47829605250754526,-1.413647156502794,-0.15235168382923447,0.8011219972083339,64.00006612141928,21.504383425220368,0.6306477363367793,7,0.1249990463256836,0.28499889373779297,0.21249914169311523,-0.2650003433227539,1.5099983215332031,2,0.08181811320185073,1.0588251793758228,18.65999984741211,1.0322587591791028,18.68000030517578,2.23076396394634,18.290000915527344,0.08181811320185073
10456,2014-07-31,18.21999931335449,18.71999931335449,18.190000534057614,18.56999969482422,3266900.0,-0.025668525668525843,-1.5853728885311498,3.1818591666521465,27.937351377597366,33.64767375103267,0.8400310166612606,1.343358951474471,0.7240004082260398,0.7584694900008735,23.734203611784956,0.529998779296875,-0.3501761950497837,-1.179000854492191,-2.5429562015129044,0.18495449252852225,-1.8609785280025477,-0.4970231809818344,1.140233607670929,41.73910447464094,1.5207222220068815,0.6819776735103558,7,0.6050004959106481,0.7650003433227575,0.8025012016296422,0.21500110626221058,1.8100013732910192,3,0.11416026356167341,4.272771410240573,18.700000762939453,1.0588251793758228,18.65999984741211,1.0322587591791028,18.68000030517578,0.11416026356167341
10457,2014-08-01,18.270000457763672,18.3700008392334,18.020000457763672,18.200000762939453,2227800.0,0.0027443000161111453,1.5925910227609885,-0.19999891008768142,27.176815526905713,30.760146415549702,0.6498699906539329,1.218806448546779,0.697889468385064,0.6942648744388578,22.477487915323596,0.35000038146972656,-0.4644284520002451,-1.0419997215270982,-2.4626531447075983,0.37865370165340195,-1.7523264331173465,-0.3316730099368499,0.960613811269166,28.735667463223084,-6.636312095603994,0.71032671159025,8,0.5549993515014648,0.7149991989135742,0.752500057220459,0.10000038146972656,1.8500003814697266,4,0.12698410709882357,-1.5853728885311498,18.21999931335449,4.272771410240573,18.700000762939453,1.0588251793758228,18.65999984741211,0.12698410709882357
10458,2014-08-04,18.540000915527344,18.559999465942386,18.170000076293945,18.34000015258789,3632400.0,0.014778349808356905,2.250023842070061,2.85716621253406,33.33336593753886,28.69185029330878,0.2212904019407027,0.8772185340895504,0.4537972754157522,0.4102094178884954,20.97811486918709,0.38999938964844105,-0.5407165632525199,-0.697999286651612,-2.117555573402523,0.721557000099299,-1.4077774300270676,0.01177885672384349,0.5713641936723199,59.77024094008263,25.06155249608448,0.7097781433754558,8,0.25499916076660156,0.44499874114990234,0.5074996948242188,-0.1700000762939453,1.4699993133544957,0,0.1094929168852814,1.5925910227609885,18.270000457763672,-1.5853728885311498,18.21999931335449,4.272771410240573,18.700000762939453,0.1094929168852814
10459,2014-08-05,18.56999969482422,18.770000457763672,18.31999969482422,18.3700008392334,3096900.0,0.0016180570558521623,-1.9999936421954772,0.9999904632932156,34.36693105016914,28.732615323740905,-0.008720079301127726,0.781764496222614,0.4528461662840968,0.3732129460846707,20.29828100010567,0.4500007629394531,-0.6331971481918544,-0.6010004997253411,-2.0134844169243564,0.8114834174736743,-1.307242458324847,0.1052414588741648,0.43165618732892597,69.62024399606909,33.9877670189877,0.7062419585995074,8,-0.07999992370605469,0.41499996185302734,0.47750091552734375,-0.1999988555908203,2.0,1,0.09639208104167296,2.250023842070061,18.540000915527344,1.5925910227609885,18.270000457763672,-1.5853728885311498,18.21999931335449,0.09639208104167296
10460,2014-08-06,18.76000022888184,18.84000015258789,18.43000030517578,18.43000030517578,2069700.0,0.010231585200864535,-1.4848481345548075,1.6500090599578652,40.641735501996926,31.15815060616741,-0.30966936419004654,0.5224654207015256,0.29341054036163783,0.17676949597477076,19.23145185016014,0.4099998474121094,-0.7353708503315985,-0.34999999999999787,-1.720116974540197,1.0201169745402012,-1.0350584872700992,0.33505848727010346,0.14072316438850763,90.24390811228284,49.07384051338731,0.6850584872701001,8,-0.4450006484985387,0.2249994277954066,0.287500381469723,-0.38999938964844105,1.5,2,0.07302766072335065,-1.9999936421954772,18.56999969482422,2.250023842070061,18.540000915527344,1.5925910227609885,18.270000457763672,0.07302766072335065
10461,2014-08-07,18.51000022888184,18.84000015258789,18.46999931335449,18.84000015258789,2407200.0,-0.013326225850206264,1.2424298471231034,-0.9999999999999785,35.84416227811613,32.59816414075236,0.0016425665095347597,0.6905181318225893,0.5729900937181114,0.4167317164284938,18.885307335056293,0.370000839233402,-0.8636855992693775,-0.5255000114440875,-1.8532359498507134,0.8022359269625383,-1.1893679806474005,0.1383679577592254,-0.7700004577636754,59.756091887718036,16.340668611642116,0.6638679692033135,8,-0.0550003051757848,0.4749994277954066,0.6374998092651332,-0.07499980926514027,1.6900005340576136,3,0.09184218447162662,-1.4848481345548075,18.76000022888184,-1.9999936421954772,18.56999969482422,2.250023842070061,18.540000915527344,0.09184218447162662
10462,2014-08-08,18.709999084472656,18.71999931335449,18.399999618530273,18.5,1422600.0,0.010804908326189633,1.7826115801171498,-0.6363610091610622,37.46833560444593,33.17501588664795,-0.14808721313270112,0.41740952511383256,0.40550466197237256,0.20089028053599378,18.564563666109397,0.3199996948242152,-0.910584220621601,-0.26550111770630025,-1.533976728181866,1.0029744927692654,-0.8997389229440813,0.3687366875314808,-0.9479993057250979,80.59685771465497,35.89281023995028,0.6342378052377822,8,-0.25499916076660156,0.27500057220458984,0.4675006866455078,-0.24499893188476562,1.9500007629394531,4,0.07055059683398457,1.2424298471231034,18.51000022888184,-1.4848481345548075,18.76000022888184,-1.9999936421954772,18.56999969482422,0.07055059683398457
10463,2014-08-11,18.729999542236328,19.0,18.729999542236328,18.790000915527344,1635500.0,0.001068971605683755,-7.999809269502194,-0.28572207084468665,35.50913734098798,33.70916780888964,-0.1790817821659516,0.3134565025729543,0.4234337422536001,0.16851546890774927,18.18538699840044,0.29000091552734375,-0.7936062400022124,-0.18200063705444336,-1.3583392884751753,0.9943380143662885,-0.7701699627648075,0.4061686886559208,-0.9464397560119622,60.29406814841409,18.41783345981979,0.5881693257103652,8,-0.2199993133544922,0.21000003814697266,0.5850005149841309,-0.1399993896484375,1.8400001525878906,0,0.07421256438702017,1.7826115801171498,18.709999084472656,1.2424298471231034,18.51000022888184,-1.4848481345548075,18.76000022888184,0.07421256438702017
10464,2014-08-12,18.770000457763672,18.82999992370605,18.559999465942386,18.71999931335449,1519600.0,0.0021356602511997114,2.1764745481269214,-0.8333333333333925,42.55320135728897,34.98122621944967,-0.22555802170571226,0.19940747866878894,0.4174511413565618,0.10682658627607466,18.35635137697361,0.27000045776366477,-0.6911397800303085,-0.08849973678588796,-1.1815066912158727,1.0045072176440968,-0.6350032140008821,0.4580037404291062,-0.9377830629882808,61.66676733222495,14.429778016173245,0.546503477214993,8,-0.26000022888183594,0.1699991226196289,0.5449995994567871,-0.18000030517578125,1.9499988555908168,1,0.06606285247080423,-7.999809269502194,18.729999542236328,1.7826115801171498,18.709999084472656,1.2424298471231034,18.51000022888184,0.06606285247080423
10465,2014-08-13,18.84000015258789,18.940000534057614,18.709999084472656,18.81999969482422,1381000.0,0.0037293390046384545,1.0909106672215638,0.3999999999999716,66.21617790210843,39.23442916661756,-0.3057648100291672,0.058367029077956545,0.38072784155948014,0.016283809028465157,18.437753085721354,0.23000144958495738,-0.6429994405601178,0.028499984741209516,-0.9748264831929383,1.0318264526753573,-0.47316324922586617,0.5301632187082852,-0.9610714536035161,73.33337571883156,19.931670009724627,0.5016632339670747,8,-0.3299999237060547,0.09999942779541016,0.47749996185302734,-0.25,1.629999160766598,2,0.09182587729431058,2.1764745481269214,18.770000457763672,-7.999809269502194,18.729999542236328,1.7826115801171498,18.709999084472656,0.09182587729431058
10466,2014-08-14,18.959999084472656,19.190000534057614,18.729999542236328,18.8700008392334,2514700.0,0.006369370005991248,-1.4864862078386505,4.499809269502194,65.43773171627814,43.485642076547826,-0.34615811213949854,-0.10647005032834755,0.28383540699186227,-0.12041588816164506,19.452724568136947,0.4600009918212855,-0.5826080362439789,0.17349891662597727,-0.7857392777483412,1.1327371110002957,-0.30612018056118373,0.6531180138131383,-1.0362275334476578,70.88592619776558,13.359667418660365,0.4796190971871601,8,-0.279998779296875,-0.01999950408935547,0.3750009536743164,-0.3699989318847656,1.2000007629394531,3,0.06856546451385759,1.0909106672215638,18.84000015258789,2.1764745481269214,18.770000457763672,-7.999809269502194,18.729999542236328,0.06856546451385759
10467,2014-08-15,19.1299991607666,19.26000022888184,18.93000030517578,19.170000076293945,3353800.0,0.008966249182636776,1.9999826605631204,-0.444463282822931,61.53841639417698,46.619536571729846,-0.4261529474988457,-0.33042805107702833,0.13584745867676062,-0.3093314734081929,20.464690755435306,0.32999992370605824,-0.5194683357281846,0.3669990539550767,-0.5292879057961137,1.2632860137062671,-0.08114442592051674,0.8151425338306701,-1.1302538707596455,81.42843908207534,21.19179866742776,0.44814347987559466,8,-0.3399991989135742,-0.20999908447265625,0.35500049591064453,-0.5399990081787109,0.5300006866455078,4,0.055933175594032436,-1.4864862078386505,18.959999084472656,1.0909106672215638,18.84000015258789,2.1764745481269214,18.770000457763672,0.055933175594032436
10468,2014-08-18,19.3799991607666,19.5,19.21999931335449,19.280000686645508,2668900.0,0.013068479402378763,-1.5454466638923068,-2.499904634751097,66.51372895903486,50.19140300604826,-0.6084540334254598,-0.6383600262594484,-0.10070954548022826,-0.5702790748580462,21.240607536737386,0.37000083923339844,-0.3836568895693482,0.63299913406372,-0.20220226544519448,1.4682005335726345,0.21539843430926098,1.050599833818179,-1.279433475649654,87.23396052602206,23.86482589087567,0.41760069975445774,8,-0.42999935150146484,-0.4649991989135742,0.14750051498413086,-0.6099996566772461,0.5,0,0.06604750991097963,1.9999826605631204,19.1299991607666,-1.4864862078386505,18.959999084472656,1.0909106672215638,18.84000015258789,0.06604750991097963
10469,2014-08-19,19.559999465942386,19.709999084472656,19.399999618530273,19.40999984741211,1638900.0,0.009287941845744774,-2.6470509037462553,1.5000190737774064,68.53444200636494,53.2905926176447,-0.7076741252861467,-0.8858297880656032,-0.2700561325439992,-0.7550222728422007,21.924811021706308,0.3299999237060547,-0.2341638526648815,0.8269994735717816,0.06255053712479608,1.5914484100187671,0.44477500534828707,1.2092239417952761,-1.3194903493371335,85.00003814697301,20.813864979722084,0.3822244682234931,8,-0.5050001144409215,-0.6599998474121129,0.0850000381469691,-0.774999618530277,-0.049999237060546875,1,0.05163600493141285,-1.5454466638923068,19.3799991607666,1.9999826605631204,19.1299991607666,-1.4864862078386505,18.959999084472656,0.05163600493141285
10470,2014-08-20,19.950000762939453,20.190000534057614,19.479999542236328,19.479999542236328,4074900.0,0.01993871715979001,-2.0212729692876934,3.1333494398737862,88.78924495557935,59.173379581807275,-1.0181963333341386,-1.2874982114853566,-0.6510998145106157,-1.1497821964464947,22.83663731983434,0.7100009918212855,-0.11176000649385287,1.1825007438659654,0.2699713583263694,2.0950301294055613,0.7262360510961656,1.6387654366357651,-1.5331528501901133,83.56167067949923,15.853005290441615,0.456264692769798,8,-0.6550006866455078,-0.9850006103515625,-0.2375011444091797,-1.1650009155273438,-0.40000152587890625,2,0.038596417091143254,-2.6470509037462553,19.559999465942386,-1.5454466638923068,19.3799991607666,1.9999826605631204,19.1299991607666,0.038596417091143254
10471,2014-08-21,20.1299991607666,20.350000381469727,19.8799991607666,19.940000534057614,3716700.0,0.009022475736518487,-2.0322525072294346,0.40425134731511697,89.40677383924437,64.94431716345154,-1.0551969095755105,-1.379942007616421,-0.8188971538119496,-1.3394486774682761,21.735708544927935,0.470001220703125,0.01717493943912629,1.2619992256164565,0.21665707683501978,2.307341374397893,0.7393281512257381,1.7846703000071749,-1.464909881034103,84.50695712092455,11.378195366520686,0.5226710743907177,8,-0.6749992370605469,-1.0849990844726562,-0.41499948501586914,-1.3449993133544922,-0.5199985504150426,3,0.016890221895813573,-2.0212729692876934,19.950000762939453,-2.6470509037462553,19.559999465942386,-1.5454466638923068,19.3799991607666,0.016890221895813573
10472,2014-08-22,20.13999938964844,20.31999969482422,20.0,20.06999969482422,3533400.0,0.0004967823794712611,-2.0476294277929155,0.36842210934207215,88.09522944512466,70.7872162861334,-0.9398555330200757,-1.311478881991171,-0.8127824317302377,-1.3620310826345836,20.226863191609763,0.31999969482421875,0.10988611321787545,1.1794995307922385,0.027540922623540354,2.3314581389609366,0.6035202267078894,1.7554788348765875,-1.2053243336379857,81.41585899812003,6.324805131503581,0.5759793040843485,8,-0.6849994659423864,-1.0949993133544957,-0.48499965667724965,-1.3549995422363317,-0.75,4,0.0009930714185595324,-2.0322525072294346,20.1299991607666,-2.0212729692876934,19.950000762939453,-2.6470509037462553,19.559999465942386,0.0009930714185595324
10473,2014-08-25,20.07999992370605,20.25,19.950000762939453,20.239999771118164,1915100.0,-0.002979119551176801,2.333319204848896,-2.2857220708446215,85.44602872844244,75.55308599403935,-0.7467485844718098,-1.2028899982882528,-0.7373553450707782,-1.3194015611470213,19.68564488645071,0.2999992370605469,0.25426586415496644,1.0495000839233377,-0.19695944652158914,2.2959596143682646,0.42627031870087606,1.6727298491457994,-0.9188728156221124,71.5789220075728,-4.030483310591364,0.6232297652224633,8,-0.5500001907348597,-1.0349998474121058,-0.42500019073485973,-1.2950000762939418,-1.3099994659423793,0,-0.020916338540325263,-2.0476294277929155,20.13999938964844,-2.0322525072294346,20.1299991607666,-2.0212729692876934,19.950000762939453,-0.020916338540325263
10474,2014-08-26,20.239999771118164,20.31999969482422,20.100000381469727,20.149999618530273,2055100.0,0.007968119921316408,-1.3157989840785431,-0.562501490117528,85.23810994328787,77.66663399861486,-0.7557786326117686,-1.3053784668139343,-0.8794278888513887,-1.4964963302389371,19.403522446956455,0.23999977111816762,0.3933360893131166,1.130499935150148,-0.213546689709478,2.474546560009774,0.4584766227203332,1.8025232475799626,-0.8886529392924984,87.35626388033262,13.036304367270176,0.6720233124298135,8,-0.6999998092651367,-1.1949996948242188,-0.5850000381469727,-1.4549999237060547,-1.5,1,-0.017786591621669512,2.333319204848896,20.07999992370605,-2.0476294277929155,20.13999938964844,-2.0322525072294346,20.1299991607666,-0.017786591621669512
10475,2014-08-27,20.229999542236328,20.299999237060547,20.18000030517578,20.209999084472656,1496900.0,-0.0004940824602234217,-2.0000476848981927,0.22222693171703473,96.23657292280836,81.08872746600709,-0.589906789593325,-1.2383692911666415,-0.8512469377058665,-1.494242429576829,19.07579258384124,0.11999893188476562,0.5503376334095016,1.0439997673034682,-0.37404014039989164,2.462039675006828,0.3349798134517883,1.7530197211551481,-0.7188681424676133,74.46797285890526,-1.6242315645836811,0.7090199538516803,8,-0.5899991989135742,-1.1849994659423828,-0.5749998092651367,-1.4449996948242188,-1.8799991607666016,2,-0.03559067373438485,-1.3157989840785431,20.239999771118164,2.333319204848896,20.07999992370605,-2.0476294277929155,20.13999938964844,-0.03559067373438485
10476,2014-08-28,20.299999237060547,20.34000015258789,20.030000686645508,20.149999618530273,1751000.0,0.003460192605445833,1.6956305406055379,7.499809269502194,95.953773795007,84.91265606609932,-0.5027026775734171,-1.2064037491879986,-0.9028447588680493,-1.5662312170622812,18.086504396144576,0.3099994659423828,0.6801957864455623,1.009999465942382,-0.414817754465151,2.434816686349915,0.29759085573861555,1.7224080761461487,-0.6546488002196718,89.74333894127314,13.633490383036431,0.7124086102037668,8,-0.5149993896484375,-1.2549991607666016,-0.6974992752075195,-1.5149993896484375,-1.8699989318847656,3,-0.03694581419642462,-2.0000476848981927,20.229999542236328,-1.3157989840785431,20.239999771118164,2.333319204848896,20.07999992370605,-0.03694581419642462
10477,2014-08-29,20.59000015258789,20.600000381469727,20.299999237060547,20.350000381469727,1778000.0,0.014285759922488372,1.3076990793382974,1.6000025431379779,96.50001525878874,88.24446565496086,-0.6300829623166173,-1.3846775368458886,-1.1716617177553061,-1.8570340727065897,16.991481219380905,0.3000011444091797,0.7483743374955516,1.1840003967285142,-0.2686543051216361,2.6366550985786645,0.45767304580343904,1.9103277476535894,-0.8319057246064006,98.46150234604019,19.510382474880146,0.7263273509250745,8,-0.5900001525878906,-1.4200000762939453,-1.5,-1.8050003051757812,-2.5,4,-0.04759589776463202,1.6956305406055379,20.299999237060547,-2.0000476848981927,20.229999542236328,-1.3157989840785431,20.239999771118164,-0.04759589776463202
10478,2014-09-02,20.56999969482422,20.809999465942386,20.3700008392334,20.600000381469727,2177400.0,-0.000971367538390111,-1.0465128657798366,-0.12500298023508094,95.4545366972032,91.23558728727623,-0.4733019499870821,-1.2699056448921269,-1.1383324233972019,-1.8424308108065652,16.471034351480267,0.4399986267089879,0.8208021044151543,1.0625,-0.41877783438850713,2.543777834388507,0.32186108280574643,1.8031389171942536,-0.6603621952148444,69.23075042059517,-11.41486932431215,0.7406389171942539,9,-0.4250001907348633,-1.1549997329711914,-1.627500057220459,-1.7849998474121094,-1.9099998474121094,1,-0.05736511048528048,1.3076990793382974,20.59000015258789,1.6956305406055379,20.299999237060547,-2.0000476848981927,20.229999542236328,-0.05736511048528048
10479,2014-09-03,20.36000061035156,20.6299991607666,20.350000381469727,20.61000061035156,1942300.0,-0.010208997938171982,-1.0740615154212954,8.333142602835526,85.84908546185711,90.90890289908486,-0.15409330952173406,-0.9685883631534651,-0.923295120528131,-1.6276085139111771,16.428425592544663,0.279998779296875,0.8992832315433397,0.7630008697509716,-0.6959115228921178,2.221913262394061,0.033544673429428684,1.4924570660725145,-0.2702907174755822,42.307748738212894,-37.64091407562364,0.7294561963215445,9,-0.01500129699706676,-0.9450006484985316,-1.4325008392333949,-1.5750007629394496,-2.3900012969970668,2,-0.07809430770741177,-1.0465128657798366,20.56999969482422,1.3076990793382974,20.59000015258789,1.6956305406055379,20.299999237060547,-0.07809430770741177
10480,2014-09-04,20.1299991607666,20.3700008392334,20.020000457763672,20.32999992370605,2784700.0,-0.011296730976914526,1.499979564311113,0.8000030517577983,76.23316851456966,89.445168974121,0.11636281749523647,-0.6647706536344131,-0.6821199588826836,-1.391996586518605,16.2069101735336,0.35000038146972656,0.9451166668254274,0.46449947357177734,-0.9571153125297869,1.8861142596733416,-0.24630791947900477,1.1753068666225595,0.6800003051757848,13.923903937110468,-64.39636384658671,0.7108073930507826,9,0.2500009536743164,-0.7149991989135742,-1.2249994277954102,-1.3449993133544922,-3.5999984741210938,3,-0.06905113997011725,-1.0740615154212954,20.36000061035156,-1.0465128657798366,20.56999969482422,1.3076990793382974,20.59000015258789,-0.06905113997011725
10481,2014-09-05,20.209999084472656,20.229999542236328,19.90999984741211,20.149999618530273,1995300.0,0.003974164284217929,5.39996948253829,-0.29999618531729155,75.23362778381357,88.01610212286421,0.054651460143592345,-0.6438935578929446,-0.7494638000981908,-1.4612334207916753,15.865894799861383,0.31999969482421875,0.9769296384975554,0.45949945449829244,-0.8716256446344772,1.790624553631062,-0.2060630950680924,1.1250620040646773,0.5842004013061555,33.33326269076131,-42.751716700345604,0.6655625495663842,9,0.15000057220458984,-0.7949991226196289,-1.3049993515014648,-1.3249988555908203,-4.049999237060547,4,-0.0920335867027311,1.499979564311113,20.1299991607666,-1.0740615154212954,20.36000061035156,-1.0465128657798366,20.56999969482422,-0.0920335867027311
10482,2014-09-08,20.030000686645508,20.43000030517578,19.989999771118164,20.200000762939453,2273700.0,-0.008906403066858193,-2.5199774171644806,-2.833359824522364,65.70052226346098,85.8221569600885,0.24295495431143976,-0.3793847430598767,-0.5570281044257115,-1.2738044126415105,15.527844579345107,0.4400005340576172,0.923829352619947,0.2135009765625,-1.028302116933279,1.455304070058279,-0.40740057018539133,0.8344025233103913,0.7288308135986341,13.333432232933939,-58.80733118817185,0.62090154674789,9,0.3299989700317383,-0.6150007247924805,-1.1250009536743164,-1.085000991821289,-3.6100006103515625,0,-0.07988019603696195,5.39996948253829,20.209999084472656,1.499979564311113,20.1299991607666,-1.0740615154212954,20.36000061035156,-0.07988019603696195
10483,2014-09-09,20.1200008392334,20.440000534057614,19.979999542236328,20.030000686645508,3197800.0,0.004493267573769666,-3.8420534853838366,-0.529412424687812,64.1414520898957,83.47808386526715,0.1779376911262247,-0.3793601285008741,-0.6387691684393388,-1.356413871953329,15.892149206968927,0.4600009918212855,0.8498047661713031,0.2340010643005357,-0.9029274873319366,1.370929615933008,-0.33446321151570046,0.8024653401167718,0.6048773948974606,29.166832235282275,-39.63930430230691,0.5684642758162353,9,0.23999881744384766,-0.6300010681152344,-1.215001106262207,-1.1750011444091797,-3.5900001525878906,1,-0.100894662125812,-2.5199774171644806,20.030000686645508,5.39996948253829,20.209999084472656,1.499979564311113,20.1299991607666,-0.100894662125812
10484,2014-09-10,20.01000022888184,20.25,20.0,20.1200008392334,1853100.0,-0.005467226926604396,-2.8461222453710495,-1.2222269317169951,51.764691362734304,78.5367636919256,0.2814827895900507,-0.18097750259645906,-0.5264530775685436,-1.243578971911365,15.948030148412002,0.25,0.7860665674568779,0.06200046539306925,-0.9466904725890899,1.0706914033752284,-0.4423450035980103,0.5663459343841488,0.6822828697802699,18.86797205917891,-46.08589677532514,0.5043454689910789,9,0.3499994277954066,-0.4450006484985387,-1.1200003623962438,-1.0250005722045934,-3.2399997711181676,2,-0.0674662851588167,-3.8420534853838366,20.1200008392334,-2.5199774171644806,20.030000686645508,5.39996948253829,20.209999084472656,-0.0674662851588167
10485,2014-09-11,20.56999969482422,20.57999992370605,19.899999618530273,19.940000534057614,4767100.0,0.027985979986851373,1.0923098592376002,-5.727233319462001,60.57693630280625,74.60600397056994,-0.25168287325586647,-0.6374044317812881,-1.083384915714472,-1.7972993291774273,16.531447352438462,0.6800003051757777,0.7449073700130739,0.5354999542236314,-0.3639148901422793,1.434914798589542,0.08579253204067427,0.9852073764065885,0.09099207378789131,98.5293787656099,34.55970353250537,0.4497074221829561,9,-0.21500015258789062,-0.9650001525878906,-1.8324999809265137,-1.5850000381469727,-3.7799987792968714,3,-0.12639768692480502,-2.8461222453710495,20.01000022888184,-3.8420534853838366,20.1200008392334,-2.5199774171644806,20.030000686645508,-0.12639768692480502
10486,2014-09-12,20.26000022888184,20.540000915527344,20.239999771118164,20.5,2296500.0,-0.015070465266967425,-1.1428600622611562,-0.3809525251210182,52.521026923277276,69.71944971106868,0.05816245495621075,-0.23717878645302193,-0.7777253111125013,-1.4883481172675879,17.760261520836234,0.3299999237060547,0.6853039831041308,0.16050043106079315,-0.5870284393106822,0.9080293014322685,-0.2132640041249445,0.5342648662465308,0.355332010725359,52.941242468782,-8.457196329981542,0.373764435185737,9,0.09499931335448863,-0.6550006866455114,-1.610000610351566,-1.2750005722045934,-2.950000762939453,4,-0.1841065893434194,1.0923098592376002,20.56999969482422,-2.8461222453710495,20.01000022888184,-3.8420534853838366,20.1200008392334,-0.1841065893434194
10487,2014-09-15,20.200000762939453,20.3799991607666,20.07999992370605,20.309999465942386,1923100.0,-0.0029614740999288625,1.4000122071244114,0.45832836627488666,52.521026923277354,64.94905973618802,0.06372398099172827,-0.0979281647196828,-0.7263985750837563,-1.4265630299356218,19.036717631507578,0.2999992370605504,0.6076995026813563,0.047000885009765625,-0.5454464911995984,0.6394482612191297,-0.2492228030949164,0.34322457311444765,0.379999160766598,44.11779555475795,-15.332231185908128,0.2962236881046819,9,0.06499862670898438,-0.595001220703125,-1.4800009727478027,-1.215001106262207,-2.3700008392333984,0,-0.20000003776927844,-1.1428600622611562,20.26000022888184,1.0923098592376002,20.56999969482422,-2.8461222453710495,20.01000022888184,-0.20000003776927844
10488,2014-09-16,20.65999984741211,20.700000762939453,20.09000015258789,20.1200008392334,3431900.0,0.022772231044496216,-1.0333340750795523,-4.909139775623639,57.835827003375606,61.836475463023405,-0.42707780578190935,-0.4818191177616349,-1.1902263594117741,-1.8670743644756982,20.506190480177455,0.6100006103515625,0.5416819662389081,0.4429999351501479,-0.06892517592764946,0.9549250462279453,0.18703737961124745,0.6989624906890484,-0.7600002288818359,94.99989271179288,37.465470348159485,0.25596255553889935,9,-0.3599996566772461,-0.975000381469723,-1.940000057220459,-1.6750001907348633,-3.2800006866455114,1,-0.20522748317683415,1.4000122071244114,20.200000762939453,-1.1428600622611562,20.26000022888184,1.0923098592376002,20.56999969482422,-0.20522748317683415
10489,2014-09-17,20.56999969482422,20.8799991607666,20.530000686645508,20.700000762939453,2036900.0,-0.004356251367502506,-2.3333333333333335,-0.24074316090634548,56.15942679992317,59.60605971695157,-0.33990084393082043,-0.3291482144428173,-1.1016334648152082,-1.7432221869228677,21.724015327969937,0.34999847412109375,0.4313140694632267,0.30249977111816406,-0.12957575927454812,0.7345753015108762,0.08646200592180975,0.5185375363145184,-0.6540000534057633,68.36738665867396,12.4389629724554,0.21603776519635556,9,-0.18000030517578125,-0.8500003814697266,-1.8449997901916504,-1.5850000381469727,-2.75,2,-0.19640248265026694,-1.0333340750795523,20.65999984741211,1.4000122071244114,20.200000762939453,-1.1428600622611562,20.26000022888184,-0.19640248265026694
10490,2014-09-18,20.71999931335449,20.82999992370605,20.549999237060547,20.65999984741211,1159500.0,0.0072921546308049034,1.0000000000000253,-0.46153056134273507,57.39437210917291,57.623920197547065,-0.44411064035047687,-0.4411201739071089,-1.2535829919141186,-1.8578345172969826,22.113698860749185,0.28000068664550426,0.324270093261422,0.4139994621276806,-0.03581432296734022,0.8638132472227014,0.18909256958017195,0.6389063546751892,-0.7654396911621077,79.99999999999964,27.177870384525356,0.2249068925475102,9,-0.32999992370605113,-0.9250001907348597,-1.9949994087219203,-1.7349996566772425,-2.6099987030029297,3,-0.1906370167225323,-2.3333333333333335,20.56999969482422,-1.0333340750795523,20.65999984741211,1.4000122071244114,20.200000762939453,-0.1906370167225323
10491,2014-09-19,20.46999931335449,20.790000915527344,20.32999992370605,20.76000022888184,2288200.0,-0.012065637465483392,1.6285599067040344,-4.833391613949605,47.85712582722804,55.64132059352117,-0.17137275144643738,-0.17322344454315086,-1.009122898395038,-1.5780125208122442,22.000304329872673,0.4600009918212926,0.2398878471002064,0.14699945449828888,-0.300500894537695,0.5944998035342728,-0.07675072001970307,0.37074962901628084,-0.4784221096191388,48.74997019764897,1.6306512747805968,0.22375017451799242,9,-0.07999992370605113,-0.6649999618530238,-1.7449994087219203,-1.4849996566772425,-2.6700000762939418,4,-0.17977520865994046,1.0000000000000253,20.71999931335449,-2.3333333333333335,20.56999969482422,-1.0333340750795523,20.65999984741211,-0.17977520865994046
10492,2014-09-22,20.15999984741211,20.3799991607666,20.06999969482422,20.36000061035156,1792000.0,-0.015144087754811908,1.5833518771656547,0.68965562600297,43.365690399296774,53.332902627899074,0.17769262510695327,0.14582790487006392,-0.7054783628648842,-1.2411279771795911,21.604429079214277,0.3999996185302699,0.18444910451937346,-0.1640000343322754,-0.609864895242719,0.28186482657816825,-0.386932464787499,0.058932396122948205,-0.13288576539551045,11.111137275032789,-31.839312441935164,0.22293243045522262,9,0.22999954223632812,-0.25500011444091797,-1.3499999046325684,-1.1750001907348633,-2.229999542236328,0,-0.1413690676111573,1.6285599067040344,20.46999931335449,1.0000000000000253,20.71999931335449,-2.3333333333333335,20.56999969482422,-0.1413690676111573
10493,2014-09-23,19.65999984741211,20.1299991607666,19.63999938964844,20.020000457763672,2426500.0,-0.02480158748930661,-1.449989509622563,1.7999961853173183,39.644950713619835,51.98626477799747,0.6767465912882002,0.6458629553712925,-0.22067577967831653,-0.7152807115153301,21.021207899110784,0.5200004577636683,0.11392510986565796,-0.6430000305175767,-1.1695215980852431,-0.11647846294991027,-0.9062608143014081,-0.37973924673374526,1.2199993133544922,1.612940439951296,-39.707838450974684,0.2632607837838325,9,0.5999994277954102,0.3899993896484375,-0.804999828338623,-0.6750001907348633,-1.8400001525878906,1,-0.09308239765561044,1.5833518771656547,20.15999984741211,1.6285599067040344,20.46999931335449,1.0000000000000253,20.71999931335449,-0.09308239765561044
10494,2014-09-24,19.8799991607666,19.920000076293945,19.5,19.709999084472656,2478400.0,0.01119019913845265,2.3599749757768573,-0.47222163353537067,46.2907958126562,50.39891583464746,0.48764883031665107,0.4189924040421431,-0.4484713739601638,-0.9109248341694922,20.39098279232319,0.4200000762939453,0.0867531576833187,-0.4050006866455078,-0.9641916692888444,0.15419029599782874,-0.6845961779671761,-0.12540519532383954,0.975200004577637,28.571367110137274,-15.545110084060667,0.27959549132166867,9,0.3100004196166992,0.26000022888183594,-0.9474992752075195,-0.8949995040893555,-2.089998245239258,2,-0.12575453247170054,-1.449989509622563,19.65999984741211,1.5833518771656547,20.15999984741211,1.6285599067040344,20.46999931335449,-0.12575453247170054
10495,2014-09-25,19.51000022888184,19.700000762939453,18.940000534057614,19.540000915527344,4438500.0,-0.018611617077678666,3.342853717418454,-0.1764745481268514,40.437158754718226,49.05626381591868,0.7727358085374547,0.7718586897252102,-0.08879462729258236,-0.5181556283332966,20.118274048396724,0.9399986267089879,0.04823241766656494,-0.738999652862546,-1.3970635693185862,-0.08093573640650575,-1.0680316110905679,-0.4099676946345241,1.2909909698486288,30.810787961643037,-14.063703445796044,0.3290319582280202,9,0.3999996185302699,0.3999996185302699,-0.5325007438659703,-0.5250005722045934,-1.110000610351566,3,-0.08662227135988498,2.3599749757768573,19.8799991607666,-1.449989509622563,19.65999984741211,1.5833518771656547,20.15999984741211,-0.08662227135988498
10496,2014-09-26,19.549999237060547,19.690000534057614,19.40999984741211,19.6299991607666,2076100.0,0.0020501797903360597,1.799969482829387,2.66660308983438,43.18178739424897,48.01857053491552,0.6944618620504706,0.7091490637742766,-0.1285476634148779,-0.5333238809976777,20.288401570758968,0.28000068664550426,0.04881840726186226,-0.6615006446838372,-1.3891290241248626,0.06612773475718825,-1.0253148344043481,-0.29768645496332624,1.1393325217895516,42.36106144052657,-6.23452291935552,0.3638141897205123,9,0.3600006103515625,0.3600006103515625,-0.4199991226196289,-0.5649995803833008,-1.0599994659423828,4,-0.07365722163196875,3.342853717418454,19.51000022888184,2.3599749757768573,19.8799991607666,-1.449989509622563,19.65999984741211,-0.07365722163196875
10497,2014-09-29,19.61000061035156,19.770000457763672,19.239999771118164,19.309999465942386,2117800.0,0.0030691240732771963,-1.409091106130818,-3.750017881410397,42.693397997445466,46.3360784231455,0.6056592263167282,0.6028738097991173,-0.1921141228049592,-0.5677338318397531,20.059195485512337,0.5300006866455078,-0.017756905650223587,-0.5524992942810094,-1.3043914326144694,0.1993928440524506,-0.9284453634477394,-0.1765532251142794,0.9743712750109914,56.302592394318175,5.032554193362905,0.37594606916672946,9,0.2999992370605504,0.2999992370605504,-0.36000061035155895,-0.5650005340576136,-1.1500015258789027,0,-0.09229991417417727,1.799969482829387,19.549999237060547,3.342853717418454,19.51000022888184,2.3599749757768573,19.8799991607666,-0.09229991417417727
10498,2014-09-30,19.38999938964844,19.56999969482422,19.100000381469727,19.559999465942386,2959300.0,-0.01121882783557826,3.947347287055347,-0.5666647593253232,41.388869020654944,44.694905336560154,0.7001991785544348,0.7693865346452675,0.018468269633078904,-0.3230010311914562,19.5220004941417,0.5100002288818324,-0.05170946879301752,-0.7135004997253382,-1.5143493154926304,0.08734831604195392,-1.113924907608986,-0.3130760918416904,1.0957102146358118,45.91827201918304,-9.060022958258521,0.4004244078836463,9,0.49500083923339133,0.5200004577636683,-0.13999938964844105,-0.34499931335449574,-0.2899990081787145,1,-0.0752964997643113,-1.409091106130818,19.61000061035156,1.799969482829387,19.549999237060547,3.342853717418454,19.51000022888184,-0.0752964997643113
10499,2014-10-01,18.770000457763672,19.350000381469727,18.75,19.32999992370605,3772800.0,-0.031975190892257754,1.0,3.2941130271852948,25.4098198335288,41.14106619482192,1.1600036547181602,1.332475775257656,0.6171364463829931,0.3175769517258047,19.216968218980547,0.639999389648441,-0.10082948162645522,-1.2539994239807122,-2.241551156097394,-0.2664476918640304,-1.7477752900390513,-0.7602235579223731,1.622966602306981,1.9608283125208033,-45.54601837451689,0.4937758660583409,10,1.0,1.044999122619629,0.5174994468688965,0.27499961853027344,0.529998779296875,2,-0.05061271922060673,3.947347287055347,19.38999938964844,-1.409091106130818,19.61000061035156,1.799969482829387,19.549999237060547,-0.05061271922060673
10500,2014-10-02,18.739999771118164,18.899999618530273,18.51000022888184,18.71999931335449,2701300.0,-0.0015983316949307325,1.2941130271852948,-0.035715137210029696,27.51476785629623,38.88080419805171,0.9829752774935052,1.3207156310834485,0.6437159651088784,0.3626026513212679,20.018604035184005,0.38999938964843395,-0.21253121047783097,-1.2145001411437981,-2.35451796500314,-0.0744823172844562,-1.7845090530734673,-0.6444912292141289,1.5215299241468365,18.253928607650657,-27.385492075285924,0.5700089119296703,10,0.7049999237060547,0.9549999237060547,0.5525002479553223,0.30500030517578125,0.3000011444091797,3,-0.05069364285985456,1.0,18.770000457763672,3.947347287055347,19.38999938964844,-1.409091106130818,19.61000061035156,-0.05069364285985456
10501,2014-10-03,18.350000381469727,18.770000457763672,18.299999237060547,18.61000061035156,4223500.0,-0.020811066937658107,-1.6110996317783253,-12.999713904250804,25.067361332821122,36.84765652399887,1.1629215314578083,1.6487564574155869,1.0624430331611805,0.767587509782313,21.270789528456614,0.470001220703125,-0.33461869919078424,-1.5114995956420891,-2.849955280177511,-0.17304391110666728,-2.1807274379097983,-0.84227175337438,1.7363763671569572,3.401435570595196,-40.67770190394704,0.66922784226771,10,0.8649988174438477,1.2399988174438477,0.992499828338623,0.6949996948242188,0.8400001525878871,4,0.0027247540066013265,1.2941130271852948,18.739999771118164,1.0,18.770000457763672,3.947347287055347,19.38999938964844,0.0027247540066013265
10502,2014-10-06,18.43000030517578,18.61000061035156,18.309999465942386,18.479999542236328,2918400.0,0.004359668776183767,-1.0689668780089991,0.19230458863661634,16.516503444112146,34.27782904960912,0.9071059254539726,1.52071010913372,1.0072122474123617,0.7049467516317236,22.167261502307777,0.3000011444091726,-0.4858035152401001,-1.3514996528625502,-2.8313467966805135,0.12834749095541298,-2.091423224771532,-0.6115760809535686,1.4420111420629667,10.236300886391147,-26.269767406406203,0.7399235719089825,10,0.6799993515014648,1.159998893737793,0.9849996566772461,0.6149997711181641,0.6199989318847656,0,0.0032555325528418333,-1.6110996317783253,18.350000381469727,1.2941130271852948,18.739999771118164,1.0,18.770000457763672,0.0032555325528418333
10503,2014-10-07,18.09000015258789,18.520000457763672,18.07999992370605,18.3700008392334,2335200.0,-0.018448190285292987,-1.93332570396786,5.600099183642328,15.363115693012404,30.841420147426476,1.1186156676735486,1.7927449187496407,1.3559686228947712,1.063379310794474,23.24851308137242,0.44000053405762074,-0.6087365507581417,-1.5899997711181655,-3.240696246704971,0.06069670446863995,-2.415348008911568,-0.7646515333247628,1.5933698294294736,0.7874193131747954,-30.379391101765464,0.8253482377934018,10,0.8350000381469727,1.3899993896484375,1.494999885559082,1.0799999237060547,1.1399993896484375,1,0.02045322989297138,-1.0689668780089991,18.43000030517578,-1.6110996317783253,18.350000381469727,1.2941130271852948,18.739999771118164,0.02045322989297138
10504,2014-10-08,18.65999984741211,18.670000076293945,17.889999389648438,18.13999938964844,3992900.0,0.03150910392572204,1.8888865341414827,-1.8571399377388311,24.24999439716065,29.042846329920078,0.39935642520998016,1.1767536596733343,0.8021739047463825,0.5119605857823082,24.470971372046385,0.7800006866455078,-0.6897126325580132,-0.9525000572204583,-2.6559435950776447,0.7509434806367281,-1.8042218261490532,-0.1007782882918633,0.7988983264416696,76.23765180886483,49.13091309486589,0.851721768928594,10,0.1700000762939453,0.7249994277954102,1.119999885559082,0.6149997711181641,0.21000099182128906,2,0.023579878759679485,-1.93332570396786,18.09000015258789,-1.0689668780089991,18.43000030517578,-1.6110996317783253,18.350000381469727,0.023579878759679485
10505,2014-10-09,17.969999313354492,18.59000015258789,17.940000534057614,18.57999992370605,2718800.0,-0.03697752088424111,1.0634873539972622,-1.1730770641528825,21.846838139080063,26.67229641267909,0.9475835228749716,1.7517969671710247,1.4994061141453585,1.214003991381901,25.067748303890937,0.7199993133544957,-0.741459394173539,-1.5125005722045906,-3.3028943369872756,0.27789319257809453,-2.407697454595933,-0.617303689813248,1.2378750550264321,9.090889386918205,-14.647002474155515,0.8951968823913423,10,0.8600006103515625,1.4149999618530273,1.9100003242492676,1.3050003051757812,1.110000610351559,3,0.07401224120902761,1.8888865341414827,18.65999984741211,-1.93332570396786,18.09000015258789,-1.0689668780089991,18.43000030517578,0.07401224120902761
10506,2014-10-10,16.530000686645508,17.780000686645508,16.520000457763672,17.739999771118164,6192600.0,-0.08013348256718311,-1.0487816224564799,1.9836030717662771,17.414716313453113,23.863554003346607,2.1390932862676095,3.0546384093607912,2.9455268566808286,2.661147316091423,26.155096741930883,1.4499988555908203,-0.8852755704503572,-2.7659992218017564,-4.9493463197509655,-0.5826521238525473,-3.857672770776361,-1.6743256728271518,2.4670136851382196,0.4651270072630075,-23.842611813961874,1.0916735489746043,10,1.5149993896484375,2.169999122619629,3.367499351501465,2.7449989318847656,2.260000228881836,4,0.15184513760544793,1.0634873539972622,17.969999313354492,1.8888865341414827,18.65999984741211,-1.93332570396786,18.09000015258789,0.15184513760544793
10507,2014-10-13,16.15999984741211,16.770000457763672,16.149999618530273,16.559999465942386,4662300.0,-0.02238359491009101,-1.9523844124231953,0.3305784472594088,17.830874232064005,21.245999026836504,2.199552899929774,3.274330471097084,3.3158646614800276,3.033180114550902,27.911821595371546,0.6200008392333984,-0.9992844500695242,-2.934000015258789,-5.482248952990986,-0.3857510775265922,-4.2081244841248875,-1.6598755463926906,2.4300003051757812,0.3968344073520707,-25.67532169889662,1.2741244688660984,10,1.5900001525878906,2.354999542236328,3.7274999618530273,3.114999771118164,3.0400009155273438,0,0.18750004426087497,-1.0487816224564799,16.530000686645508,1.0634873539972622,17.969999313354492,1.8888865341414827,18.65999984741211,0.18750004426087497
10508,2014-10-14,16.420000076293945,16.729999542236328,16.229999542236328,16.34000015258789,3731700.0,0.016089123226289637,-2.3333206177242873,-0.19999999999999823,18.430662650560407,20.47053711761779,1.6471711959262905,2.8252449580056833,3.0505253175855103,2.775945986684519,29.10872475390735,0.5699996948242188,-1.1404731604028946,-2.4619997978210435,-5.162623861508017,0.23862426586592989,-3.81231182966453,-1.1116877659775568,1.6819999694824226,10.714301933233727,-14.42036281927146,1.3503120318434858,10,1.1049995422363281,2.094999313354492,3.4674997329711914,2.854999542236328,2.659999847412106,1,0.1601704718968675,-1.9523844124231953,16.15999984741211,-1.0487816224564799,16.530000686645508,1.0634873539972622,17.969999313354492,0.1601704718968675
10509,2014-10-15,16.530000686645508,16.680000305175778,16.020000457763672,16.139999389648438,4632700.0,0.0066991845213431045,-1.0952404019364044,4.875020861645567,21.455949757087055,19.797335106594552,1.325390584831947,2.5265991465604074,2.9353866296585736,2.6704969030729373,30.084686530150183,0.6599998474121058,-1.3004364142079865,-2.1499992370605483,-4.922419280701831,0.6224208065807364,-3.5362092588811898,-0.7637892152399068,1.1815992736816412,19.84436923899007,-4.383426935744371,1.3862100218206423,10,0.8649997711181641,1.919999122619629,3.3949990272521973,2.7449989318847656,2.6099987030029332,2,0.16333930692284437,-2.3333206177242873,16.420000076293945,-1.9523844124231953,16.15999984741211,-1.0487816224564799,16.530000686645508,0.16333930692284437
10510,2014-10-16,16.770000457763672,16.989999771118164,16.110000610351562,16.170000076293945,3642900.0,0.014519041811780431,-1.4444444444444444,1.538457400243553,24.354264189507305,19.71810209067079,0.8678196113825472,2.0822610270104533,2.6868064410191366,2.4358517835417075,30.797389355303707,0.8799991607666016,-1.450491048864805,-1.7124995231628404,-4.43536033177071,1.010361285445029,-3.073929927466775,-0.3510691188589057,0.6032796020507831,42.61363082188292,19.825319013554008,1.3614304043039347,10,0.5749998092651367,1.6799993515014648,3.1924991607666016,2.5049991607666016,2.6700000762939418,3,0.12522363292468075,-1.0952404019364044,16.530000686645508,-2.3333206177242873,16.420000076293945,-1.9523844124231953,16.15999984741211,0.12522363292468075
10511,2014-10-17,16.790000915527347,17.110000610351562,16.719999313354492,17.020000457763672,2312400.0,0.0011926331077956043,-1.1080994700703137,-0.38333232667774453,23.79182960076868,20.52647166363263,0.6741568616176927,1.8682127517395593,2.6663405434537992,2.422015310643978,32.172829145010674,0.3900012969970703,-1.4953241627590685,-1.508499145507809,-4.162340145348804,1.1453418543331857,-2.8354196454283063,-0.18157864558731163,-0.7700004577636754,70.6422339424019,49.941334675580265,1.3269204999204978,10,0.5549993515014613,1.6599988937377894,3.189998626708981,2.484998703002926,2.9599990844726527,4,0.13639064224594044,-1.4444444444444444,16.770000457763672,-1.0952404019364044,16.530000686645508,-2.3333206177242873,16.420000076293945,0.13639064224594044
10512,2014-10-20,17.309999465942386,17.40999984741211,16.719999313354492,16.850000381469727,3326100.0,0.03097072793689648,1.0909111926711557,-2.000000000000046,31.69013635195968,22.34058507018233,-0.023938742929200174,1.1844806877861274,2.145461838137873,1.9112670892896624,34.13317012083333,0.6900005340576172,-1.5535848224191682,-0.8460005760192821,-3.3824493621508758,1.6904482101123133,-2.114224969085079,0.4222238170465147,-1.2681990051269558,92.80572479279898,72.18430911079757,1.2682243930657975,10,0.03500080108642223,1.1400003433227504,2.6700000762939418,1.965000152587887,2.1900005340576136,0,0.08549979753014303,-1.1080994700703137,16.790000915527347,-1.4444444444444444,16.770000457763672,-1.0952404019364044,16.530000686645508,0.08549979753014303
10513,2014-10-21,17.829999923706055,17.889999389648438,17.399999618530273,17.479999542236328,3848100.0,0.03004046642443714,1.08510845524826,0.7608719088451337,41.57705603127231,24.265814140639176,-0.6534120196014044,0.5484721862114483,1.6299607561577893,1.4058700705789384,36.67526492662056,0.5799999237060511,-1.557784324207752,-0.2345001220703118,-2.6726307600988974,2.2036305159582756,-1.4535654410846064,0.9845651969439828,-1.7334714874267583,96.7914705768356,70.76061698792819,1.2190653190142935,10,-0.5249996185302734,0.619999885559082,2.104999542236328,1.4449996948242188,2.1499996185302734,1,0.07683683932112073,1.0909111926711557,17.309999465942386,-1.1080994700703137,16.790000915527347,-1.4444444444444444,16.770000457763672,0.07683683932112073
10514,2014-10-22,17.379999160766598,17.950000762939453,17.329999923706055,17.860000610351562,3845000.0,-0.025238405208356407,-1.1379342096176424,-1.3714312183584931,38.66666158040363,26.13468341189735,-0.45156001929878187,0.8448942534645276,2.0780350677224284,1.8654510557261013,39.06166921079941,0.6200008392333984,-1.5617683946552532,-0.5595008850097685,-2.8580720298961033,1.7390702598765664,-1.7087864574529341,0.5897846874333972,-1.1758624672851532,69.02165462480156,40.271803501993126,1.1492855724431674,10,-0.3949985504150355,1.0700006484985387,2.612500667572025,1.8950004577636754,2.4700012207031286,2,0.09781362744694566,1.08510845524826,17.829999923706055,1.0909111926711557,17.309999465942386,-1.1080994700703137,16.790000915527347,0.09781362744694566
10515,2014-10-23,17.81999969482422,18.170000076293945,16.860000610351562,16.930000305175778,5559400.0,0.025316487646954045,-1.5436912980356137,-1.8541597955964157,45.61982986453414,29.26858491757302,-1.0226144393067962,0.2864793425488088,1.6389245630453715,1.4365688598319863,40.64800391046206,1.3099994659423828,-1.519398235767568,-0.03500032424926758,-2.2114916402986537,2.1414909918001186,-1.1232459822739607,1.0532453337754255,-1.4761938757861337,75.86205535780526,42.09209683162374,1.088245658024693,10,-0.7249994277954102,0.6050004959106445,2.234999656677246,1.489999771118164,1.8099994659423828,3,0.07407405821716218,-1.1379342096176424,17.379999160766598,1.08510845524826,17.829999923706055,1.0909111926711557,17.309999465942386,0.07407405821716218
10516,2014-10-24,18.11000061035156,18.57999992370605,17.950000762939453,17.950000762939453,3793800.0,0.016273901262275015,-6.874997019764875,0.17977523273954987,47.4440927665808,32.55894253251933,-1.1900715877822705,-0.12325331993687527,1.349333347253868,1.1534179960951398,42.00657125462828,0.7600002288818324,-1.5448687689835268,0.3270005226135204,-1.703794850856628,2.3577958960836707,-0.6883971641215538,1.3423982093485947,-1.5835753655878868,74.73122800397051,36.415322848697464,1.0153976867350751,10,-0.8100004196166957,0.29500007629394887,1.9824986457824743,1.1999988555908239,1.659999847412113,4,0.07344008166105942,-1.5436912980356137,17.81999969482422,-1.1379342096176424,17.379999160766598,1.08510845524826,17.829999923706055,0.07344008166105942
10517,2014-10-27,17.799999237060547,17.920000076293945,17.469999313354492,17.84000015258789,2957500.0,-0.017117689831209426,3.4999904632932157,-0.25000596047016743,47.67254607331318,35.80804069060297,-0.6961828041901974,0.04658294806906582,1.6506701753131594,1.4667799252877742,43.32362851097957,0.6400012969970668,-1.5052680474381646,0.10749921798706197,-1.7328765786024398,1.9478750145765655,-0.8126886803076907,1.0276871162818146,-1.0271450308237888,54.65110476560129,11.109406147844766,0.9201878982947516,10,-0.4999990463256836,0.40000057220458984,2.2975001335144043,1.510000228881836,2.4099998474121094,0,0.10955060935505245,-6.874997019764875,18.11000061035156,-1.5436912980356137,17.81999969482422,-1.1379342096176424,17.379999160766598,0.10955060935505245
10518,2014-10-28,17.93000030517578,18.030000686645508,17.75,17.889999389648438,2922500.0,0.007303431106028713,1.3333227370261465,-1.0,43.696036737019995,38.27916146615107,-0.6587384174734829,-0.20912791300450095,1.5052770613080853,1.3350216519979767,44.38574855094279,0.2800006866455078,-1.2791734245565323,0.31050024032592916,-1.353767703793249,1.9747681844451073,-0.5216337317336617,1.14263421238552,-0.940288612842707,62.20930941753776,21.861442855943146,0.8321339720595894,10,-0.5850000381469727,0.14499950408935547,2.217499256134033,1.3799991607666016,2.0699996948242188,1,0.08756272549370858,3.4999904632932157,17.799999237060547,-6.874997019764875,18.11000061035156,-1.5436912980356137,17.81999969482422,0.08756272549370858
10519,2014-10-29,17.81999969482422,18.07999992370605,17.65999984741211,17.889999389648438,2641400.0,-0.006135003261534155,-1.1538499158808848,-1.7499523173755485,48.5604656415806,40.96873940527033,-0.3872292902794108,-0.1833485461285349,1.5924872227878915,1.4400528281388816,44.9772174046295,0.42000007629394176,-1.0194496561437276,0.2479996681213379,-1.3300014576673114,1.8260007939099872,-0.5410008947729885,1.0370002310156643,-0.6394534147263862,55.81392254165407,11.036699056210026,0.7890005628943247,10,-0.1700000762939453,0.15000057220458984,2.3349995613098145,1.489999771118164,2.3600006103515625,2,0.12121211472520255,1.3333227370261465,17.93000030517578,3.4999904632932157,17.799999237060547,-6.874997019764875,18.11000061035156,0.12121211472520255
10520,2014-10-30,17.790000915527344,17.90999984741211,17.430000305175778,17.75,2969200.0,-0.0016834332104723737,2.4285831062670553,-0.5714441416893733,66.57892874405773,45.722861532302446,-0.22051743736798812,-0.24050110130937696,1.586304244050023,1.4616638391829042,45.345656089072136,0.4799995422363317,-0.7643505454544055,0.2655008316040046,-1.2188804479725128,1.749882111180522,-0.4766898081842541,1.0076914713922633,-0.44152019819652466,31.304411284210275,-18.28990212029278,0.7421906397882582,10,-0.1400012969970703,0.10499954223632812,2.3749985694885254,1.519998550415039,1.9799995422363281,3,0.11579535468963287,-1.1538499158808848,17.81999969482422,1.3333227370261465,17.93000030517578,3.4999904632932157,17.799999237060547,0.11579535468963287
10521,2014-10-31,18.399999618530273,18.420000076293945,18.11000061035156,18.15999984741211,1811900.0,0.0342888516925548,1.214276469506364,5.999856952126645,77.72275007376808,50.837596390281156,-0.6460610190852663,-0.8923111856057631,0.9406632576179845,0.8472183517723266,45.07643918198818,0.6299991607666016,-0.5145346511982254,0.8729995727539048,-0.6173918041499284,2.363390949657738,0.12780388430198641,1.6181952612058232,-0.9699993133544957,97.97975127397433,40.42060703757867,0.7451956884519174,10,-0.6799993515014648,-0.5049991607666016,1.510000228881836,0.9099998474121094,1.6300010681152344,4,0.06684780259438816,2.4285831062670553,17.790000915527344,-1.1538499158808848,17.81999969482422,1.3333227370261465,17.93000030517578,0.06684780259438816
10522,2014-11-03,18.489999771118164,18.729999542236328,18.399999618530273,18.399999618530273,2157800.0,0.004891312742053122,-6.3333192048488955,0.37500099341169363,76.74416312304214,54.745052733811136,-0.6158374586347364,-1.0304158099071614,0.8150093779741354,0.7550059822900437,44.58932714933007,0.3299999237060547,-0.27492939972444574,0.959999752044677,-0.5382655377520891,2.458265041841443,0.2108671071462922,1.7091323969430618,-1.0599994659423864,81.53846831011752,17.307984098405456,0.7491326448983835,11,-0.6949996948242188,-0.5949993133544922,1.4200000762939453,0.8199996948242188,1.0200004577636754,0,0.06922664697080738,1.214276469506364,18.399999618530273,2.4285831062670553,17.790000915527344,-1.1538499158808848,17.81999969482422,0.06922664697080738
10523,2014-11-04,18.459999084472656,18.59000015258789,18.32999992370605,18.5,1935700.0,-0.0016225358040495852,1.3636253294493317,-0.44445386343406945,75.46170132351779,58.833390483046045,-0.5443138462378769,-1.0237633509460835,0.8102068823964714,0.7824378655072266,43.803950183938,0.2600002288818395,-0.017024986990964663,0.9114991188049331,-0.6245414388438064,2.4475396764536725,0.14347883998056332,1.6795193976293028,-0.8479988861084031,79.23072182917781,8.997979308536529,0.7680202788243703,11,-0.6649990081787109,-0.6649990081787109,1.4500007629394531,0.8500003814697266,1.1000003814697301,1,0.09479957133215611,-6.3333192048488955,18.489999771118164,1.214276469506364,18.399999618530273,2.4285831062670553,17.790000915527344,0.09479957133215611
10524,2014-11-05,19.100000381469727,19.100000381469727,18.40999984741211,18.6299991607666,4467600.0,0.03466962777562643,1.9361648594247127,-11.749761586877742,77.80426617455,62.4094389619367,-1.0221667465402113,-1.7171499276022502,0.13696364548262352,0.14372293754401255,42.42400114690899,0.6900005340576172,0.18846510309217734,1.5295003890991197,-0.08420990607983825,3.1432106842780776,0.7226452415096389,2.3363555366886004,-1.3314802749633827,100.0,25.18828922735169,0.8068551475894791,11,-0.8350000381469727,-1.4149999618530273,0.7974996566772461,0.20999908447265625,0.2099990844726598,2,0.04712039793483069,1.3636253294493317,18.459999084472656,-6.3333192048488955,18.489999771118164,1.214276469506364,18.399999618530273,0.04712039793483069
10525,2014-11-06,19.299999237060547,19.34000015258789,18.96999931335449,19.020000457763672,3445200.0,0.010471144062638604,1.0555567329292783,0.5957405363288099,78.71849821486245,65.88437290063466,-1.1065113890853837,-1.910343987461637,-0.09431613604968447,-0.05381350595196466,40.87857239610998,0.370000839233402,0.30126309806470886,1.66299924850464,-0.12069368557781246,3.4466921825870944,0.7711527814634138,2.5548457155458664,-1.3184422865600602,96.74789183623469,20.52439606905193,0.891846467041227,11,-0.9149990081787109,-1.6199989318847656,0.49250078201293945,0.010000228881835938,-0.20999908447265625,3,0.04559591206746916,1.9361648594247127,19.100000381469727,1.3636253294493317,18.459999084472656,-6.3333192048488955,18.489999771118164,0.04559591206746916
10526,2014-11-07,19.040000915527344,19.399999618530273,18.8700008392334,19.3700008392334,4760600.0,-0.013471416156014437,1.717960004108162,-1.1785762942779292,71.04623345283257,68.48144927613681,-0.7830672031630179,-1.5311648132095712,0.1284784667613046,0.2066813540435568,37.9487260056825,0.529998779296875,0.4791337258749664,1.2775009155273445,-0.5312713568867728,3.0862731879414618,0.3731147793202858,2.181887051734403,-0.813924188651125,66.35525180574284,-7.449703765396762,0.9043861362070591,11,-0.6250009536743164,-1.330000877380371,0.529998779296875,0.26999855041503906,-0.0800018310546875,4,0.03834031024867257,1.0555567329292783,19.299999237060547,1.9361648594247127,19.100000381469727,1.3636253294493317,18.459999084472656,0.03834031024867257
10527,2014-11-10,19.190000534057614,19.26000022888184,18.979999542236328,19.06999969482422,2316300.0,0.007878130846513898,1.153849539669117,-0.36363899083893386,68.18181818181816,71.20209165889217,-0.7992048338723556,-1.5204812431923607,-0.06709794853868445,0.05757652997086282,34.62589298373829,0.28000068664551137,0.5883160309729547,1.2760004997253382,-0.4742522466271417,3.026253246077818,0.40087412654909826,2.1511268729015782,-0.7291392288505847,80.37391174142736,9.08512733091132,0.8751263731762402,11,-0.7750005722045863,-1.480000495910641,0.21249866485596058,0.11999893188476918,0.4200000762939453,0,0.043772805065695364,1.717960004108162,19.040000915527344,1.0555567329292783,19.299999237060547,1.9361648594247127,19.100000381469727,0.043772805065695364
10528,2014-11-11,19.049999237060547,19.229999542236328,18.989999771118164,19.170000076293945,1184800.0,-0.007295533772841645,1.0,-1.0000000000000295,74.3440087326484,74.06692978012192,-0.5404592614865216,-1.236753507420147,0.025404802747353017,0.19367581766276842,31.123489936363136,0.23999977111816406,0.6673918054134802,1.0044992446899421,-0.6665351495034386,2.675533638883323,0.16898204759324997,1.8400164417866343,-0.40131026918886903,64.64641794064099,-6.642907384842317,0.8355171970966905,11,-0.6349992752075195,-1.3399991989135742,0.3000001907348633,0.26000022888183594,1.0300006866455043,1,0.024147034658478672,1.153849539669117,19.190000534057614,1.717960004108162,19.040000915527344,1.0555567329292783,19.299999237060547,0.024147034658478672
10529,2014-11-12,19.229999542236328,19.239999771118164,18.96999931335449,18.989999771118164,1373300.0,0.009448835295783331,1.0769247698346016,-1.9999841055392196,72.23973131070278,74.69590784308248,-0.5581086145996075,-1.269176636361351,-0.19421181206862315,0.007746815421491249,27.314279650535138,0.2700004577636754,0.7807758149574866,1.049499607086183,-0.540302902543008,2.639302116715374,0.25459835227158933,1.8444008619007768,-0.43104844423293187,67.92444002994185,-2.671359676127963,0.794901254814595,11,-0.47499942779541016,-1.5199995040893555,-0.027499675750732422,0.07999992370605469,0.600000381469723,2,0.017160682868517796,1.0,19.049999237060547,1.153849539669117,19.190000534057614,1.717960004108162,19.040000915527344,0.017160682868517796
10530,2014-11-13,18.8700008392334,19.38999938964844,18.739999771118164,19.290000915527344,2369900.0,-0.01872068182904718,1.0967830257462412,-1.7500019868233874,61.72839942237953,72.91875777070598,-0.032185792157378046,-0.7839795787221107,0.1285853310116707,0.3639743946238525,24.35113836502401,0.649999618530277,0.9135212695686974,0.584500885009767,-0.8859730617968218,2.054974831816356,-0.15073608839352914,1.3197378584130632,0.529998779296875,19.69713608646649,-48.29459734242873,0.735236973403295,11,-0.005001068115234375,-1.1600008010864258,0.23749876022338867,0.5149984359741211,1.289999008178711,3,0.023317361268695214,1.0769247698346016,19.229999542236328,1.0,19.049999237060547,1.153849539669117,19.190000534057614,0.023317361268695214
10531,2014-11-14,19.07999992370605,19.1299991607666,18.790000915527344,18.81999969482422,1723100.0,0.01112872682210142,-1.1250037253160559,-0.6190480515528909,70.38219288169631,72.21187218833421,-0.15151657073402447,-0.8575903158691958,-0.1195211524799511,0.15154671073038628,21.563704467573185,0.3399982452392578,1.034683095210184,0.6800000190734821,-0.6500892369753117,2.010089275122276,0.014955391049085165,1.345044647097879,0.3099994659423899,52.307746480938874,-16.653888554101172,0.6650446280243971,11,-0.21500015258788707,-1.3699998855590785,0.027499675750735975,0.3049993515014684,1.0900001525878942,4,0.0005241210126742946,1.0967830257462412,18.8700008392334,1.0769247698346016,19.229999542236328,1.0,19.049999237060547,0.0005241210126742946
10532,2014-11-17,18.790000915527344,19.049999237060547,18.63999938964844,19.049999237060547,1350500.0,-0.015199109504104191,2.1538653403171817,-0.9999926640501916,63.03033035324151,70.83060874719241,0.20731413866572979,-0.475402377489889,0.1340177249980421,0.43820447903623716,19.528251517502216,0.4400005340576101,1.073985669706925,0.31600093841552734,-0.9201120189193617,1.5521138957504164,-0.30205554025191717,0.9340574170829719,0.5999984741210973,20.00020345052036,-47.757726156807934,0.618056478667444,11,0.11499881744384766,-1.080000877380371,-0.41750097274780273,-0.09000110626220703,1.5799999237060547,0,0.009047267730829756,-1.1250037253160559,19.07999992370605,1.0967830257462412,18.8700008392334,1.0769247698346016,19.229999542236328,0.009047267730829756
10533,2014-11-18,19.200000762939453,19.36000061035156,18.84000015258789,18.86000061035156,1848900.0,0.021820107899691576,-1.736836821763772,-1.3077013366198766,69.16670993528788,69.87088027616329,-0.0968638221078102,-0.8195198884853809,-0.31133116579710673,0.024499183434375738,18.299133802056094,0.5699996948242152,1.0221585825572674,0.6575007438659668,-0.5801862638343778,1.8951877515663114,0.038657240015794514,1.276344247716139,-0.5600013732910121,74.66684977213495,5.175094333979274,0.6188435038501728,11,-0.18000125885009766,-1.4900007247924805,-1.0675010681152344,-0.6850013732910156,1.0799999237060547,1,0.021354157870842494,2.1538653403171817,18.790000915527344,-1.1250037253160559,19.07999992370605,1.0967830257462412,18.8700008392334,0.021354157870842494
10534,2014-11-19,19.07999992370605,19.239999771118164,18.780000686645508,19.200000762939453,2099800.0,-0.006250043461718646,3.6000171662359213,-0.3529434864073489,67.47967689795573,68.62212235206253,0.02235216605939172,-0.5961964226589025,-0.22525641988462652,0.13766409079277153,16.95715558650036,0.45999908447265625,0.9731102335568558,0.45249986648559215,-0.677882102967704,1.5828818359388883,-0.11269111824105593,1.0176908512122402,-0.4400005340576101,58.66673787434801,-15.008748879789572,0.5651909847266475,11,-0.060000419616695666,-1.3699998855590785,-1.0600004196166957,-0.5650005340576136,1.05999946594239,2,0.05241090167707729,-1.736836821763772,19.200000762939453,2.1538653403171817,18.790000915527344,-1.1250037253160559,19.07999992370605,0.05241090167707729
10535,2014-11-20,19.13999938964844,19.21999931335449,18.93000030517578,18.93000030517578,1471200.0,0.0031446261101837347,-1.7619073569481951,-1.7499801319240023,61.783445293978005,67.59292366774537,-0.07010204138499532,-0.5820778002552167,-0.3372374812613437,0.06823409556945492,14.989967279493454,0.2899990081787074,0.9387432593816669,0.44649934768677113,-0.6386011721159122,1.5315998674894544,-0.09605091221456874,0.989049607588111,-0.4855999755859379,69.44432670707482,-1.1090464202616914,0.5425502599013411,11,-0.125,-1.384999275207523,-1.2174992561340368,-0.6899995803833043,0.8100013732910121,3,0.036050185792105394,3.6000171662359213,19.07999992370605,-1.736836821763772,19.200000762939453,2.1538653403171817,18.790000915527344,0.036050185792105394
10536,2014-11-21,19.440000534057614,19.46999931335449,19.15999984741211,19.3700008392334,1199100.0,0.01567404148254181,3.76932331709628,0.3333333333333108,64.17912232316309,67.14817968345037,-0.34352120282934706,-0.8193376886895685,-0.6768121911638474,-0.2414648674889861,13.800592759556313,0.3299999237060476,0.8388055356777855,0.6800004959106403,-0.41747999800720237,1.777480989828483,0.13126024895171895,1.2287407428695616,-0.771489096069331,96.38568890911135,26.097349633495057,0.5487402469589207,11,-0.3850011825561488,-1.3450012207031214,-1.542500495910641,-0.9900007247924769,0.3500003814697301,4,0.037037000698282085,-1.7619073569481951,19.13999938964844,3.6000171662359213,19.07999992370605,-1.736836821763772,19.200000762939453,0.037037000698282085
10537,2014-11-24,19.75,19.75,19.34000015258789,19.440000534057614,1671700.0,0.015946474147430667,1.645164862886008,4.428583106267306,67.76862109623767,66.4175810571825,-0.6322151785924959,-1.0284886910867819,-1.0216646648653338,-0.5612143705845938,12.185561040737127,0.4099998474121094,0.7162907387670252,0.8924999237060547,-0.1922823296446481,1.9772821770567575,0.3501087970307033,1.434891050381406,-1.0494290469970693,100.0,29.568727228589196,0.5423911266753506,11,-0.5550003051757812,-1.515000343322754,-1.8524999618530273,-1.3000001907348633,-0.049999237060546875,0,0.02126582664779475,3.76932331709628,19.440000534057614,-1.7619073569481951,19.13999938964844,3.6000171662359213,19.07999992370605,0.02126582664779475
10538,2014-11-25,19.5,19.84000015258789,19.489999771118164,19.75,1824900.0,-0.012658227848101222,-1.5925910227609885,-0.8064530022334383,56.172841323112934,64.63237105856139,-0.34829685631127916,-0.6902257162917778,-0.8249707021765431,-0.32267680498647167,10.773692305332233,0.35000038146972656,0.6526338144896329,0.5639999389648445,-0.46391362755074184,1.5919135054804308,0.05004315570705131,1.0779567222226376,-0.7364633041772457,67.92449774626851,1.182516729954699,0.5139567832577925,11,-0.26000022888183594,-1.1499996185302734,-1.6024999618530273,-1.0500001907348633,-0.17000007629394887,1,0.044615427652994866,1.645164862886008,19.75,3.76932331709628,19.440000534057614,-1.7619073569481951,19.13999938964844,0.044615427652994866
10539,2014-11-26,19.979999542236328,19.979999542236328,19.440000534057614,19.46999931335449,1551700.0,0.024615361140324588,1.1176422189560589,-2.040000915527358,59.65910445561403,64.40244939558745,-0.7942440858328155,-1.0541533721047358,-1.3508962823022017,-0.8097075804958465,9.272419769731183,0.5399990081787145,0.611728763327271,0.9359994888305678,-0.05129645234050173,1.9232954300016374,0.44235151824503305,1.4296474594161026,-1.1303457698723633,100.0,35.522920356152525,0.4936479705855356,11,-0.6700000762939453,-1.5599994659423828,-2.102499485015869,-1.5299997329711914,-1.239999771118164,2,0.015015072636763493,-1.5925910227609885,19.5,1.645164862886008,19.75,3.76932331709628,19.440000534057614,0.015015072636763493
10540,2014-11-28,19.850000381469727,20.0,19.76000022888184,20.0,3343700.0,-0.006506464651903188,2.2000050862759086,-0.29411676708291523,61.94690365069053,63.4651950365868,-0.5706196830296442,-0.8030858680085693,-1.2741163323110953,-0.6886846697869373,7.43833343148059,0.2399997711181605,0.5593228909755936,0.7030003547668464,-0.15478392181358913,1.560784631347282,0.27410821647662686,1.131892493057066,-0.8873120321185262,82.14290579970118,17.163831221485594,0.42889213829021783,11,-0.5300006866455078,-1.4200000762939453,-2.132500171661377,-1.4000005722045898,-0.9600009918212855,4,0.014609521541845139,1.1176422189560589,19.979999542236328,-1.5925910227609885,19.5,1.645164862886008,19.75,0.014609521541845139
10541,2014-12-01,19.6299991607666,19.93000030517578,19.600000381469727,19.690000534057614,1636700.0,-0.011083184709079319,-4.500047684140255,0.40001017255188814,56.35836334008812,62.723865368458654,-0.29546813281211826,-0.5124868962232938,-1.102928540353595,-0.4793494744544091,6.43040804738342,0.3299999237060547,0.5038695648604481,0.4214991569519029,-0.3856601854930588,1.2286584993968646,0.017919485729422036,0.8250788281743837,-0.5428334133375436,43.939253821922954,-18.303786844837717,0.40357967122248084,12,-0.23999881744384766,-0.9149990081787109,-1.8699989318847656,-1.1799993515014648,-0.14999961853027344,0,0.016301661531011202,2.2000050862759086,19.850000381469727,1.1176422189560589,19.979999542236328,-1.5925910227609885,19.5,0.016301661531011202
10542,2014-12-02,19.770000457763672,19.780000686645508,19.520000457763672,19.63999938964844,1141600.0,0.007132007283876085,2.4666344539952187,-2.1666348782504348,60.40464467077831,61.75030256129093,-0.31495870461904474,-0.581490252705585,-1.2811291276272598,-0.62787393388464,5.879298512735025,0.26000022888183594,0.5207489769016647,0.4975004196166992,-0.2718840995339029,1.2668849387673013,0.11280816004139638,0.8821926791920021,-0.5732946000261023,58.92861400335856,-2.886058438722287,0.3846922595753018,12,-0.38000011444091797,-1.0550003051757812,-1.9175000190734863,-1.3200006484985352,-0.35000038146972656,1,0.0010116569196041425,-4.500047684140255,19.6299991607666,2.2000050862759086,19.850000381469727,1.1176422189560589,19.979999542236328,0.0010116569196041425
10543,2014-12-03,20.209999084472656,20.26000022888184,19.76000022888184,19.809999465942386,2408400.0,0.0222558733698055,-1.0000076294236637,3.0768948619384937,63.17204604301792,61.271676910742286,-0.666737023289798,-0.9314152175648829,-1.73888284819418,-1.0753607271272365,5.529986159365929,0.5,0.5043770987403953,0.849999046325685,0.07168829535611465,1.6283097972952554,0.46084367084089806,1.239154421810472,-0.9168979296635946,93.90229719293963,31.50303717123559,0.38915537548478596,12,-0.6149988174438477,-1.3649988174438477,-2.4599990844726562,-1.7599992752075195,-1.7199993133544922,2,-0.025234950254155897,2.4666344539952187,19.770000457763672,-4.500047684140255,19.6299991607666,2.2000050862759086,19.850000381469727,-0.025234950254155897
10544,2014-12-04,20.0,20.209999084472656,19.899999618530273,20.200000762939453,1758400.0,-0.010390850766242687,1.8182101922976885,-0.5000023841880692,65.82632858668585,61.7208861654876,-0.3492380101664274,-0.6856889197789933,-1.5565374573672557,-0.8715922236061999,6.064229155171361,0.3099994659423828,0.5359661499604442,0.594999980926513,-0.22307174197944946,1.4130717038324754,0.18596411947353175,1.0040358423794942,-0.571532974820748,64.86482306758428,-2.814686615193139,0.4090358614529808,12,-0.28999996185302734,-1.1549997329711914,-2.2899999618530273,-1.5500001907348633,-1.8199996948242188,3,-0.03350000381469742,-1.0000076294236637,20.209999084472656,2.4666344539952187,19.770000457763672,-4.500047684140255,19.6299991607666,-0.03350000381469742
10545,2014-12-05,20.18000030517578,20.239999771118164,19.959999084472656,20.0,1164600.0,0.009000015258789018,-1.1538337392529123,-0.8999980926586432,65.53673290484433,61.871731785674406,-0.40923554694008146,-0.8394188877775299,-1.7507419998009297,-1.055881650432596,6.907632631061245,0.2800006866455078,0.5141993097648765,0.7310002326965339,-0.15512397962277902,1.6171244450158468,0.28793812653687567,1.1740623388561922,-0.6351186314781678,89.18919615540214,18.757041025511967,0.443062106159657,12,-0.38000011444091797,-1.3350000381469727,-2.3700003623962402,-1.7300004959106445,-1.9300003051757812,4,-0.07135780536575531,1.8182101922976885,20.0,-1.0000076294236637,20.209999084472656,2.4666344539952187,19.770000457763672,-0.07135780536575531
10546,2014-12-08,19.770000457763672,20.200000762939453,19.56999969482422,20.07999992370605,1462300.0,-0.02031713782020872,1.2909082081710646,-1.7222163353536868,63.38797244662809,61.3849930468289,0.05866699799607389,-0.39202449185116706,-1.3612929691667262,-0.6474890846191457,7.40005866356046,0.6300010681152344,0.5005503897961034,0.28450040817260813,-0.5907610611832297,1.159761877528446,-0.153130326505309,0.7221311428505253,0.4899997711181676,33.783794233103684,-41.25023520943895,0.43763073467791863,12,0.07999992370605469,-0.5850000381469727,-1.9975004196166992,-1.3200006484985352,-1.6200008392333984,0,-0.044511939693438585,-1.1538337392529123,20.18000030517578,1.8182101922976885,20.0,-1.0000076294236637,20.209999084472656,-0.044511939693438585
10547,2014-12-09,20.030000686645508,20.059999465942386,19.200000762939453,19.440000534057614,2086100.0,0.013151250524110925,1.6461591732054541,-1.9032295774908194,61.82335996556989,62.01282845154634,-0.17594024232306893,-0.6175283628851673,-1.6411808223121938,-0.909836445423295,7.777398594922763,0.8599987030029332,0.5275280243830487,0.5025006294250502,-0.3934285860607325,1.398429844910833,0.05453602168216065,0.9504652371679398,0.2161995315551799,78.30191904560519,3.0883693219711574,0.4479646077428908,12,-0.3000001907348633,-0.7350006103515625,-2.2225003242492676,-1.580000877380371,-1.4500007629394567,1,-0.027458867975769907,1.2909082081710646,19.770000457763672,-1.1538337392529123,20.18000030517578,1.8182101922976885,20.0,-0.027458867975769907
10548,2014-12-10,19.51000022888184,20.059999465942386,19.479999542236328,19.93000030517578,1349000.0,-0.025961080376315948,-1.4166590505406274,-0.7118643519865413,55.49872534471313,61.550564105890686,0.3862457974364375,-0.06461146768791437,-1.1404280972989937,-0.396827446386137,8.175130445055393,0.5799999237060582,0.5100741124080592,-0.04049987792968324,-0.9079817353015223,0.8269819794421558,-0.4742408066156045,0.39324105075623805,0.6943520111083998,29.80766938280741,-45.53680850938377,0.43374092868592024,12,0.22000026702880504,-0.21500015258789418,-1.664999961853031,-1.0600004196167028,-0.8400001525878942,2,-0.004613026731525194,1.6461591732054541,20.030000686645508,1.2909082081710646,19.770000457763672,-1.1538337392529123,20.18000030517578,-0.004613026731525194
10549,2014-12-11,19.559999465942386,19.920000076293945,19.479999542236328,19.65999984741211,1058600.0,0.0025627491785740197,-2.3846165132230497,0.23809610310579235,55.384616889427086,60.82142113241697,0.30218188654890454,-0.09340947725996074,-1.1895034415129082,-0.4558337687942675,8.55763113268299,0.4400005340576172,0.4488881277059562,-0.007000637054439096,-0.8612676111725932,0.847266337063715,-0.43413412411351615,0.42013285000463796,0.6041787149658226,34.615292915844,-39.76220370256275,0.4271334870590763,12,0.17000102996825817,-0.2249994277954137,-1.764999389648441,-1.1099996566772496,-0.6199989318847727,3,-0.05470346237418322,-1.4166590505406274,19.51000022888184,1.6461591732054541,20.030000686645508,1.2909082081710646,19.770000457763672,-0.05470346237418322
10550,2014-12-12,19.309999465942386,19.63999938964844,19.299999237060547,19.34000015258789,999400.0,-0.012781186443041381,-12.599694831203651,0.3000057220240458,48.31167377092397,59.92734451362095,0.522470714678164,0.20157934012459933,-0.9404983620704712,-0.20712508861442913,8.68395618208058,0.3400001525878942,0.45488782308509457,-0.27900056838988974,-1.0786029319052517,0.5206017951254722,-0.6788017501475707,0.12080061336779124,0.8156116182470718,10.999870300293324,-58.090673193896166,0.39980118175768065,12,0.42000102996825817,0.1400003433227539,-1.3349990844726598,-0.8599996566772496,-0.15999984741211293,4,-0.058518860280634244,-2.3846165132230497,19.559999465942386,-1.4166590505406274,19.51000022888184,1.6461591732054541,20.030000686645508,-0.058518860280634244
10551,2014-12-15,19.09000015258789,19.670000076293945,19.020000457763672,19.420000076293945,1496300.0,-0.011393025346402297,-1.7659598644563035,10.999745692670894,41.22340236653373,57.796095368704876,0.735121675491218,0.445191456422112,-0.7114981240703386,0.028493049709325646,9.022320765914793,0.6499996185302734,0.4004867158945231,-0.499499893188478,-1.2977734886689731,0.29877370229201716,-0.8986366909287256,-0.10036309544823041,0.9985865187515657,6.73074630588397,-56.03545131236094,0.3991367977402469,12,0.5500001907348633,0.35999965667724965,-1.057499885559082,-0.6400003433227539,-0.07999992370605113,0,-0.044002102979240565,-12.599694831203651,19.309999465942386,-2.3846165132230497,19.559999465942386,-1.4166590505406274,19.51000022888184,-0.044002102979240565
10552,2014-12-16,18.959999084472656,19.36000061035156,18.88999938964844,19.040000915527344,2067200.0,-0.006809903985129706,-3.2727146622278442,0.24242984712308183,42.582403762717405,55.508357337560376,0.8248865533513445,0.6203890354775083,-0.576400206739649,0.17080114181962358,9.19076727412103,0.4700012207031179,0.33972586497907287,-0.6380008697509751,-1.4033726218788338,0.12737088237688354,-1.0206867458149027,-0.2553149936870476,1.0644724140522541,5.982879509370973,-53.812121236626645,0.3826858760639286,12,0.6050004959106445,0.490000724792484,-0.8974990844726562,-0.5099992752075195,0.4000015258789027,1,-0.04272149288265181,-1.7659598644563035,19.09000015258789,-12.599694831203651,19.309999465942386,-2.3846165132230497,19.559999465942386,-0.04272149288265181
10553,2014-12-17,19.61000061035156,19.6200008392334,18.88999938964844,19.030000686645508,1587300.0,0.03428278255620931,1.433336618209434,-7.249833110814375,45.14437272282174,53.210362241575474,0.09032327306602639,0.0028233371406578556,-1.2026858247998469,-0.4692158678188356,9.787743976831003,0.7300014495849574,0.33165647410478627,-0.008499336242678623,-0.7505954827696222,0.7335968102842649,-0.3795474095061522,0.36254873702079493,0.32371311946323544,69.90298453567158,14.56601196515026,0.37104807326347267,12,-0.045001029968258166,-0.16000080108641868,-1.547500610351559,-1.1600008010864222,-0.7300014495849574,2,-0.05252425571582087,-3.2727146622278442,18.959999084472656,-1.7659598644563035,19.09000015258789,-12.599694831203651,19.309999465942386,-0.05252425571582087
10554,2014-12-18,20.07999992370605,20.07999992370605,19.270000457763672,19.399999618530273,2427900.0,0.023967327828964713,1.3823503012487663,1.172414473489496,52.771077803249895,51.7919561191761,-0.41027998202720894,-0.4094077806563483,-1.6613944317950846,-0.9260769267897331,10.122833592604733,0.8099994659423793,0.30704920514351386,0.41149997711181285,-0.31235763246876047,1.1353575866923862,0.049571172321524415,0.7734287819021013,-1.19000053405761,100.0,46.06874488778351,0.36192880479028705,12,-0.5349998474121058,-0.6300001144409109,-2.017499923706051,-1.6300001144409144,-1.340000152587887,3,-0.07021911617377485,1.433336618209434,19.61000061035156,-3.2727146622278442,18.959999084472656,-1.7659598644563035,19.09000015258789,-0.07021911617377485
10555,2014-12-19,19.82999992370605,20.049999237060547,19.71999931335449,20.040000915527344,3138300.0,-0.012450199250491734,1.8695940622797507,-0.3088248493756309,52.392353449015346,50.570220674996904,-0.24043270566960828,-0.11074200445047566,-1.3805317745964558,-0.6648977286239699,10.476031867594486,0.3600006103515625,0.22403144072024261,0.12699995040893342,-0.555383041614963,0.8093829424328298,-0.2141915456030148,0.4681914464208816,-0.9400005340576101,78.99160606696863,22.813424015304435,0.34119149601194776,12,-0.34500026702880504,-0.38000011444091086,-1.5974998474121058,-1.3800001144409144,-1.2099990844726527,4,-0.044881462081322265,1.3823503012487663,20.07999992370605,1.433336618209434,19.61000061035156,-3.2727146622278442,18.959999084472656,-0.044881462081322265
10556,2014-12-22,20.15999984741211,20.25,19.770000457763672,19.780000686645508,1466000.0,0.016641448561558247,-1.4,-1.8095112669276086,54.462236670161296,49.752318086618175,-0.569145121948246,-0.40478945122706733,-1.6287755299134545,-0.9740217727464433,11.037231637283643,0.4799995422363281,0.1502534668083797,0.4209999084472642,-0.2787115104745759,1.1207113273691043,0.07114419898634239,0.770855617908186,-1.246200447082515,93.38234469140232,36.00083635162904,0.34985570946092037,12,-0.5900001525878906,-0.7100000381469691,-1.872499942779541,-1.7100000381469727,-2.059999465942383,0,-0.050099218081665176,1.8695940622797507,19.82999992370605,1.3823503012487663,20.07999992370605,1.433336618209434,19.61000061035156,-0.050099218081665176
10557,2014-12-23,20.170000076293945,20.3799991607666,20.07999992370605,20.229999542236328,1008700.0,0.0004960431030518464,-1.499996026353181,-0.15789368013692787,49.492398442170796,49.08494843078014,-0.6226793990189847,-0.4023391378578367,-1.5432896939248764,-0.9636744108580118,11.166585551817878,0.2999992370605504,0.06010473828640173,0.410000133514405,-0.3158244712571765,1.1358247382859865,0.047087831128614255,0.7729124359001958,-1.2027526519775336,85.90609954825268,31.775071619959533,0.36291230238579153,12,-0.5350008010864258,-0.6600008010864258,-1.882500171661377,-1.7200002670288086,-2.1800003051757812,1,-0.05751114739833185,-1.4,20.15999984741211,1.8695940622797507,19.82999992370605,1.3823503012487663,20.07999992370605,-0.05751114739833185
10558,2014-12-24,20.3700008392334,20.43000030517578,20.1299991607666,20.229999542236328,518800.0,0.009915754198460247,1.3076990793382974,-2.3333757192357822,54.70738716194934,49.00970068328261,-0.7686967637519011,-0.5626680075656907,-1.651893516710075,-1.146269153051513,11.16784018337563,0.3000011444091797,0.009337278282039563,0.5665008544921868,-0.19701697291513653,1.3300186818995101,0.1847419407885269,0.9482597681958467,-1.3179883107299766,94.82763156596631,40.317134445288616,0.38175891370366116,12,-0.7100009918212891,-0.7650003433227539,-2.0625009536743164,-1.9200010299682617,-1.7800006866455078,2,-0.04958272887925175,-1.499996026353181,20.170000076293945,-1.4,20.15999984741211,1.8695940622797507,19.82999992370605,-0.04958272887925175
10559,2014-12-26,20.280000686645508,20.489999771118164,20.25,20.399999618530273,762700.0,-0.00441826945900492,-1.666659602424448,-0.8571272870941813,51.302087601892836,49.3419688867236,-0.6323189742608051,-0.47330682844457783,-1.4732040176860757,-1.0396886118245021,10.949381956010933,0.23999977111816406,-0.05628971780137704,0.4615006446838379,-0.3279639688944762,1.250965258262152,0.06676833789467906,0.8562329514729967,-1.117749136008296,72.72740784043688,21.66980429065093,0.3947323067891573,12,-0.590001106262207,-0.6450004577636719,-1.9150009155273438,-1.830000877380371,-1.6000003814697266,4,-0.0690336034752117,1.3076990793382974,20.3700008392334,-1.499996026353181,20.170000076293945,-1.4,20.15999984741211,-0.0690336034752117
10560,2014-12-29,20.13999938964844,20.280000686645508,20.06999969482422,20.25,642900.0,-0.006903416777952032,1.470571075956468,0.9166799122611523,55.18205277526973,50.89293004324982,-0.40476622516703387,-0.3272435187775393,-1.2520487130424591,-0.8867864663049438,10.50898610700091,0.21000099182128906,-0.06252153194474275,0.3069993972778349,-0.49544723965925286,1.1094460342149226,-0.09422392119070722,0.708222715746377,-0.8449730169631344,51.388789547720016,-1.7772547078581695,0.40122331846854375,12,-0.44999980926514027,-0.44999980926514027,-1.774999618530277,-1.6899995803833043,-1.2199993133544957,0,-0.06951338932263562,-1.666659602424448,20.280000686645508,1.3076990793382974,20.3700008392334,-1.499996026353181,20.170000076293945,-0.06951338932263562
10561,2014-12-30,19.950000762939453,20.1200008392334,19.86000061035156,20.049999237060547,941600.0,-0.009433894362809392,1.1666534212827127,0.9090719933416856,48.857144569863145,51.590123466266014,-0.08934288191246509,-0.11809685450823082,-0.9820754326724597,-0.6808690646760525,10.27161468320471,0.2799987792968821,-0.0749844411246059,0.10100069046020366,-0.697152792443319,0.8991541733637263,-0.29807605099155765,0.500077431911965,-0.5354770504108615,14.285757536308274,-34.22600572339994,0.399076741451761,12,-0.26000118255615234,-0.26000118255615234,-1.5650010108947754,-1.5000009536743164,-1.0100002288818395,1,-0.06666666029290369,1.470571075956468,20.13999938964844,-1.666659602424448,20.280000686645508,1.3076990793382974,20.3700008392334,-0.06666666029290369
10562,2014-12-31,19.790000915527344,20.13999938964844,19.780000686645508,20.030000686645508,1021600.0,-0.008020042170090336,-1.7692183545464821,2.4000343327992675,54.45860781830379,52.62503847687513,0.22436900748869348,0.04582782002637842,-0.7590749119334248,-0.508912634575772,10.182095487724503,0.35999870300293324,-0.035683306682983584,-0.05999917984008718,-0.8577859375599601,0.7377875778797858,-0.45889255870002543,0.3388941990198511,-0.26792959713979414,1.4084847573097217,-47.4256981114943,0.3988933788599366,12,0.08999919891357422,-0.10000133514404297,-1.2150015830993652,-1.340001106262207,-0.8100013732910156,2,-0.08539668801791889,1.1666534212827127,19.950000762939453,1.470571075956468,20.13999938964844,-1.666659602424448,20.280000686645508,-0.08539668801791889
10563,2015-01-02,19.700000762939453,20.0,19.46999931335449,19.920000076293945,1030300.0,-0.0045477588895549426,1.789483458733436,0.9166646798432794,52.20127672310529,52.56172724574795,0.3670807098356299,0.10083079180216004,-0.6225846919762361,-0.4076772104911015,9.395908394724566,0.5300006866455114,0.05731920246767075,-0.12449941635131978,-0.9062785262823283,0.6572796935796887,-0.515388971316824,0.2663901386141845,0.7899990081787109,22.549151604229344,-26.923519627093278,0.3908895549655045,1,0.279998779296875,-0.010001182556152344,-0.9850010871887207,-1.2500009536743164,-0.20000076293945312,4,-0.08680207744144974,-1.7692183545464821,19.790000915527344,1.1666534212827127,19.950000762939453,1.470571075956468,20.13999938964844,-0.08680207744144974
10564,2015-01-05,19.32999992370605,19.63999938964844,19.31999969482422,19.540000915527344,1877000.0,-0.018781767761626877,-1.7825885045651997,0.9545529420944648,50.30303695860237,52.3295809690354,0.6923097521880877,0.4406559239945622,-0.19492761388282176,-0.029117274462869602,8.679418888779805,0.3800010681152344,0.15253225757158617,-0.4610002517700238,-1.2681242623336253,0.3461237587935777,-0.8645622570518263,-0.05743824648822127,1.1395998382568386,1.0416894323057113,-51.095866287082124,0.40356200528180125,1,0.5749998092651403,0.35999965667724965,-0.5349998474121058,-0.8800001144409144,-0.010000228881832385,0,-0.03828245080387371,1.789483458733436,19.700000762939453,-1.7692183545464821,19.790000915527344,1.1666534212827127,19.950000762939453,-0.03828245080387371
10565,2015-01-06,18.739999771118164,19.40999984741211,18.68000030517578,19.350000381469727,2377700.0,-0.03052251189428712,1.0,2.9047510921789503,45.23160748781663,51.30395550433043,1.242048012978902,0.966812416528569,0.4328769684900138,0.5649803509185496,8.272278022084869,0.7299995422363281,0.17919349703778664,-0.97900037765503,-1.8902152084322168,-0.06778554687784322,-1.4346077930436216,-0.5233929622664384,1.683615988159179,4.109555038800189,-51.55040502108949,0.455607415388593,1,0.8450002670288086,0.8450002670288086,0.125,-0.28999996185302734,0.649999618530277,1,-0.0032016791182064575,-1.7825885045651997,19.32999992370605,1.789483458733436,19.700000762939453,-1.7692183545464821,19.790000915527344,-0.0032016791182064575
10566,2015-01-07,18.88999938964844,18.989999771118164,18.709999084472656,18.86000061035156,902400.0,0.008004248685288484,1.4347934254391057,-0.04917827750957965,49.05149527763539,51.254966263826496,0.9978927894890965,0.7879011179748723,0.3138552072314873,0.41807600320710847,8.878597399188818,0.2800006866455078,0.13484071942155396,-0.7850007057189892,-1.7680041972052862,0.1980027857673079,-1.2765024514621395,-0.29349895997583886,1.428999442382807,14.383507956000521,-45.59560305492414,0.49150174574314864,1,0.6950006484985316,0.6950006484985316,-0.014999389648441053,-0.43999958038330433,0.5400009155273402,2,0.0015881782750053475,1.0,18.739999771118164,-1.7825885045651997,19.32999992370605,1.789483458733436,19.700000762939453,0.0015881782750053475
10567,2015-01-08,19.479999542236328,19.540000915527344,19.040000915527344,19.09000015258789,1626800.0,0.031233465942365424,-1.040825223822499,13.000508646995904,48.20935220574563,50.53296237980386,0.33494620678944287,0.16293745326191456,-0.22767873864048127,-0.1680810491576139,9.435507209309879,0.6500015258789027,0.12213267874819778,-0.16750049591064453,-1.1393982692087796,0.8043972773874906,-0.6534493825597103,0.31844839073842124,0.7406593781835902,60.60601681935093,1.8044569522567642,0.4859488866490673,1,0.10500049591064453,0.10500049591064453,-0.42749929428100586,-1.0549993515014648,-0.18000030517578125,3,-0.027720688956275108,1.4347934254391057,18.88999938964844,1.0,18.739999771118164,-1.7825885045651997,19.32999992370605,-0.027720688956275108
10568,2015-01-09,19.420000076293945,19.559999465942386,19.170000076293945,19.46999931335449,745200.0,-0.0030800547922135157,2.3913057900584738,-0.12820337258890283,39.751559049595855,49.24957031843753,0.2749281368569214,0.22751334774670084,-0.12310196100363413,-0.10854014822759694,10.0063896449165,0.38999938964844105,0.06831445124510083,-0.2229999542236314,-1.1984054161506243,0.7524055077033616,-0.7107026851871296,0.26470277673986686,0.7082193272113244,77.08338300391773,22.522670996979613,0.4877027309634966,1,0.06000041961669922,0.16499996185302734,-0.36749982833862305,-1.0149993896484375,-0.18000030517578125,4,-0.022657081994285178,-1.040825223822499,19.479999542236328,1.4347934254391057,18.88999938964844,1.0,18.739999771118164,-0.022657081994285178
10569,2015-01-12,18.489999771118164,19.170000076293945,18.3799991607666,18.8700008392334,3427800.0,-0.0478887899856929,-1.6333263397483582,7.60013733119761,32.82051758574758,46.764955297379515,1.0329392139629618,1.1312411409489513,0.8451342496651364,0.8127149384450973,11.062947316953053,1.0400009155273438,0.011248866065727725,-1.0995002746582045,-2.2030353273154333,0.004034777999024186,-1.651267800986819,-0.5477327483295902,1.551326486487337,9.32208321210355,-40.407182827129176,0.5517675263286139,1,0.7699995040893555,0.9449996948242188,0.7300004959106445,-0.28999996185302734,1.010000228881836,0,0.05462413420142287,2.3913057900584738,19.420000076293945,-1.040825223822499,19.479999542236328,1.4347934254391057,18.88999938964844,0.05462413420142287
10570,2015-01-13,18.18000030517578,19.149999618530273,17.979999542236328,18.65999984741211,2993400.0,-0.01676579068576356,-1.6590878549723218,1.2631531395874116,24.484549005573584,44.05688912356956,1.1573862088515163,1.4253201984525745,1.1915228400438842,1.1058505622164283,11.950329593343417,1.1700000762939453,-0.10427266581843853,-1.3529997825622573,-2.6203405292120294,-0.08565903591248514,-1.9866701558871434,-0.7193294092373712,1.7284197846826075,12.658276746642494,-30.245904823409994,0.633670373324887,1,0.8799991607666016,1.0549993515014648,1.0974998474121094,-0.039999961853027344,1.6499996185302699,1,0.06270623600176095,-1.6333263397483582,18.489999771118164,2.3913057900584738,19.420000076293945,-1.040825223822499,19.479999542236328,0.06270623600176095
10571,2015-01-14,18.25,18.3799991607666,17.950000762939453,17.950000762939453,2517800.0,0.0038503681875237117,-1.8666632758160293,-0.6249990065883063,25.634520100982968,40.854212710533915,0.917351046865928,1.35883112379776,1.1398108470849806,1.016348803787345,12.310856347175104,0.42999839782714844,-0.20760381115795923,-1.2410000801086412,-2.620838741031296,0.13883858081401357,-1.9309194105699667,-0.5510807496473156,1.4655780350961827,18.63350799606205,-18.053321875058757,0.6899193304613268,1,0.7250003814697266,0.9700002670288086,1.072500228881836,-0.1099996566772461,1.360000610351559,2,0.06246571998073658,-1.6590878549723218,18.18000030517578,-1.6333263397483582,18.489999771118164,2.3913057900584738,19.420000076293945,0.06246571998073658
10572,2015-01-15,18.149999618530273,18.540000915527344,18.09000015258789,18.32999992370605,2262600.0,-0.005479472957245268,-2.00001271568989,-0.6000025431379661,21.093735254059823,37.397819213973314,0.8495968442918276,1.4704264945638812,1.2544125522287182,1.0959079603690824,12.297541382600578,0.4500007629394531,-0.3327016070090103,-1.3005004882812514,-2.789215949566813,0.18821497300431034,-2.0448582189240305,-0.5561427576384723,1.3537091439071034,12.422299174389828,-16.211571089027984,0.7443577306427802,1,0.6450004577636719,1.0700006484985352,1.3675007820129395,-0.009999275207519531,1.8500003814697266,3,0.07052345529190474,-1.8666632758160293,18.25,-1.6590878549723218,18.18000030517578,-1.6333263397483582,18.489999771118164,0.07052345529190474
10573,2015-01-16,18.57999992370605,18.600000381469727,18.040000915527344,18.059999465942386,2064300.0,0.02369147736712729,-1.0000068119891008,-2.8888865341415,29.66506412888924,35.10471112178296,0.2726935383370659,1.011146641690086,0.845278419274603,0.6487173581463423,12.92187688919374,0.5599994659423828,-0.4173509504998698,-0.8190001487731955,-2.354995302248181,0.7169950047017899,-1.5869977255106882,-0.0510025720357028,0.7372638787915733,51.63930453652155,27.402237213665806,0.7679975767374931,1,0.17500019073486683,0.6400003433227575,0.9325003623962438,-0.43999958038329723,1.0499992370605504,4,0.03875130873579047,-2.00001271568989,18.149999618530273,-1.8666632758160293,18.25,-1.6590878549723218,18.18000030517578,0.03875130873579047
10574,2015-01-20,18.670000076293945,18.75,18.3700008392334,18.61000061035156,1153900.0,0.00484392642397502,2.4545486071976628,0.11538348677695885,32.203394527062855,33.65713190392144,0.08853758701904724,0.8538753008416506,0.7569881524982414,0.5393209943581994,13.955519049769997,0.37999916076660156,-0.5204859780584528,-0.658500003814698,-2.192319488026442,0.8753194803970459,-1.4254097459205681,0.10840973829117218,0.4831921614566994,60.0,37.578236997860806,0.7669097421058719,1,0.08500003814697266,0.5500001907348633,0.8425002098083496,-0.5299997329711914,0.9699993133544957,1,0.030530245982589577,-1.0000068119891008,18.57999992370605,-2.00001271568989,18.149999618530273,-1.8666632758160293,18.25,0.030530245982589577
10575,2015-01-21,18.940000534057614,19.1299991607666,18.51000022888184,18.61000061035156,1441100.0,0.014461727726851947,-1.339615579779301,5.500047684139929,38.00475070143743,32.429715839899444,-0.16774996890212535,0.5415448962035292,0.48542271626995515,0.25145712585926816,14.74154307708021,0.6199989318847621,-0.6114926441216788,-0.34399957656860636,-1.8681687450131967,1.180169591875984,-1.1060841607908998,0.41808500765368706,-0.9899997711181605,83.89839960301202,57.95046330763861,0.762084584222295,1,-0.18500041961669567,0.27999973297119496,0.592499732971195,-0.8000001907348597,0.3799991607666051,2,0.029567024823225596,2.4545486071976628,18.670000076293945,-1.0000068119891008,18.57999992370605,-2.00001271568989,18.149999618530273,0.029567024823225596
10576,2015-01-22,19.149999618530273,19.15999984741211,18.6200008392334,19.0,1865300.0,0.011087596544416378,5.352926656868135,0.45454440366442217,42.488248091420196,31.79403760497439,-0.3765921797545957,0.2656178248929635,0.2846483999513829,0.023516716671224458,15.121618765088579,0.5399990081787109,-0.6694646991251503,-0.08350048065185689,-1.551349671714629,1.3843487104109151,-0.8174250761832411,0.6504241148795273,-1.176398887634278,99.10712156974942,67.16120537439065,0.7339245955313856,1,-0.39499950408935547,0.07000064849853516,0.4400005340576172,-1.0099992752075195,0.8199996948242152,3,0.03550915502461849,-1.339615579779301,18.940000534057614,2.4545486071976628,18.670000076293945,-1.0000068119891008,18.57999992370605,0.03550915502461849
10577,2015-01-23,19.01000022888184,19.200000762939453,18.989999771118164,19.1200008392334,701400.0,-0.007310673234320331,-1.7999847413661563,-0.7333392673219249,41.99535244134021,32.04334798183488,-0.3467364062216447,0.33123992514642353,0.4276002714834952,0.13994806036332008,15.224601479945498,0.21000099182128906,-0.6658039183880149,-0.16549987792968324,-1.5677462658588226,1.2367465099994561,-0.8666230718942529,0.5356233160348864,-0.9889435333251981,83.6206414611611,48.4005691217935,0.7011231939645695,1,-0.43499946594238637,0.2100000381469691,0.5349998474121058,-0.8699998855590856,0.6499996185302699,4,0.031562355299614486,5.352926656868135,19.149999618530273,-1.339615579779301,18.940000534057614,2.4545486071976628,18.670000076293945,0.031562355299614486
10578,2015-01-26,19.36000061035156,19.3799991607666,18.76000022888184,18.940000534057614,1686200.0,0.018411382285938416,1.6956640723801213,-3.8181613261202507,50.3496584333506,33.99103029823521,-0.7891279873063297,-0.10361942917453959,0.08919363145628978,-0.2315050490927142,15.38042053514597,0.6199989318847621,-0.6817669678748217,0.23500051498412589,-1.0543162638703727,1.5243172938386245,-0.4096578744431234,0.8796589044113752,-1.2682072707519474,98.01994221290543,56.06092898699417,0.6446583894272498,1,-0.6950006484985316,-0.14000034332275035,0.1474990844726598,-1.220000267028805,0.09000015258789418,0,0.033057818671051065,-1.7999847413661563,19.01000022888184,5.352926656868135,19.149999618530273,-1.339615579779301,18.940000534057614,0.033057818671051065
10579,2015-01-27,18.8799991607666,19.13999938964844,18.799999237060547,19.0,1559600.0,-0.0247934625233589,-1.4285665628980984,-0.2857162319880473,51.67463372520675,37.012150822638894,-0.2771305817461709,0.28050109366225584,0.5696473658995771,0.22738778177481223,15.419212631060269,0.5600013732910121,-0.7535812319528432,-0.17500085830688406,-1.3469630654036173,0.9969613487898492,-0.7609819618552507,0.4109802452414826,-0.6851493554736301,42.528665073553356,-4.043806763299003,0.5859811035483673,1,-0.21499919891357422,0.34000110626220703,0.6275005340576172,-0.7399988174438477,0.4200000762939453,1,0.039724578036980596,1.6956640723801213,19.36000061035156,-1.7999847413661563,19.01000022888184,5.352926656868135,19.149999618530273,0.039724578036980596
10580,2015-01-28,18.739999771118164,19.280000686645508,18.700000762939453,19.040000915527344,2150100.0,-0.00741522223895863,-2.0526379191784327,2.49999205276961,48.20144345580458,39.519586750952406,-0.05514009151167443,0.3270039314573836,0.7200871701841791,0.34892263157034975,15.83187061347992,0.5799999237060547,-0.7987396018335247,-0.24500026702880717,-1.3060925340690055,0.8160920000113911,-0.7755464005489046,0.2855458664912902,-0.4503380173873026,15.789368013692787,-33.41497579651102,0.5305461335200988,1,-0.029999732971191406,0.48000049591064453,0.757500171661377,-0.5999994277954102,0.4099998474121094,2,0.04802559389127348,-1.4285665628980984,18.8799991607666,1.6956640723801213,19.36000061035156,-1.7999847413661563,19.01000022888184,0.04802559389127348
10581,2015-01-29,18.6200008392334,19.549999237060547,18.450000762939453,19.239999771118164,4947900.0,-0.006403358236412915,-1.291665673254973,2.0666552226185253,38.37839231080508,41.44010420170188,0.13730165208227874,0.3607495553107043,0.8425774434493434,0.44829440933229847,16.58570450032487,1.0999984741210938,-0.7367873981872854,-0.2984992027282729,-1.2676722438823589,0.6706738384258131,-0.7830857233053159,0.18608731784877008,-0.24311209293967906,15.454573828366128,-30.97294408094193,0.48458652057704216,1,0.17499923706054688,0.5999994277954102,0.847498893737793,-0.48000049591064453,0.5099983215332031,3,0.037593921806699626,-2.0526379191784327,18.739999771118164,-1.4285665628980984,18.8799991607666,1.6956640723801213,19.36000061035156,0.037593921806699626
10582,2015-01-30,18.100000381469727,18.450000762939453,17.899999618530273,18.040000915527344,2771800.0,-0.02792698358358836,-2.235281248071626,-0.09677349888327622,34.13461847065476,41.93672135078694,0.7257882463959575,0.7880515016211973,1.3684271230490168,0.9473085859242758,17.87349913409321,0.720001220703125,-0.6195129320331532,-0.7339996337890611,-1.677596409169933,0.20959714159181075,-1.2057980214794988,-0.2622012460986234,1.4499988555908203,12.121261162326965,-29.17152620395469,0.47179838769043664,1,0.6249990463256836,1.0949993133544922,1.4099993705749512,0.039999961853027344,0.8099994659423828,4,0.10331485593774992,-1.291665673254973,18.6200008392334,-2.0526379191784327,18.739999771118164,-1.4285665628980984,18.8799991607666,0.10331485593774992
10583,2015-02-02,17.989999771118164,18.200000762939453,17.600000381469727,18.040000915527344,2485400.0,-0.006077381659294168,2.2432379489347225,-0.8333598245223639,42.51497040183377,43.08245200353926,0.830647516622065,0.8046282901258408,1.469901794085409,1.0340331642284433,18.679725134766283,0.6000003814697266,-0.5075782419767094,-0.758500194549562,-1.6813624014555906,0.16436201235646664,-1.2199312980025745,-0.29706909109654944,1.5599994659423828,19.99998043743844,-24.29024536392474,0.46143110345301375,2,0.5850000381469727,1.0550003051757812,1.5824995040893555,0.21000003814697266,1.0500011444091797,0,0.09282935506063916,-2.235281248071626,18.100000381469727,-1.291665673254973,18.6200008392334,-2.0526379191784327,18.739999771118164,0.09282935506063916
10584,2015-02-03,18.59000015258789,18.600000381469727,18.06999969482422,18.1299991607666,2128800.0,0.03335188377450615,1.2083295252703063,-9.199809269502193,55.64737915662639,45.042744054115815,0.24373733874387327,0.15425519940184174,0.8720403213425421,0.4157658168895928,18.898119054662534,0.6100006103515625,-0.3471394409683768,-0.12149982452392649,-1.0046824196909867,0.7616827706431337,-0.5630911221074584,0.3200914730596054,0.8819991302490244,50.769248826979904,2.3754390848831832,0.4415912975835309,2,-0.015000343322753906,0.4549999237060547,1.0425000190734863,-0.36499977111816406,0.5900001525878906,1,0.04626146332935033,2.2432379489347225,17.989999771118164,-2.235281248071626,18.100000381469727,-1.291665673254973,18.6200008392334,0.04626146332935033
10585,2015-02-04,18.68000030517578,18.809999465942386,18.46999931335449,18.5,1601000.0,0.0048413207019453175,-1.8333147897957316,0.3913041675477769,55.890412676913066,46.53187345250391,0.1262546465131109,0.06274661577207752,0.7833347287332764,0.2988950003267803,17.819434151166725,0.34000015258789773,-0.24115790772302148,-0.028499698638917437,-0.9116822931239987,0.8546828958461639,-0.4700909958814563,0.41309159860362143,0.7171190216064467,55.38464397605152,3.0930787659115566,0.44159129724254026,2,-0.10500049591064453,0.26000022888183594,0.9824995994567871,-0.4250001907348633,0.779998779296875,2,0.033190520436607196,1.2083295252703063,18.59000015258789,2.2432379489347225,17.989999771118164,-2.235281248071626,18.100000381469727,0.033190520436607196
10586,2015-02-05,18.920000076293945,19.0,18.520000457763672,18.780000686645508,1679200.0,0.012847953276085677,2.2000050862759557,0.7777730682829653,60.15831493086244,48.54998039578416,-0.16740609865508205,-0.18434163013781912,0.537773613702015,0.0380971634833287,16.55309041350392,0.4799995422363281,-0.14514916053841986,0.21000003814697266,-0.6745813203137914,1.0945813966077367,-0.23229064108340935,0.6522907173773547,0.40523449267578115,94.28571817826358,35.42455295278905,0.4422906792303817,2,-0.3450002670288086,-0.05000019073486328,0.7699995040893555,-0.6649999618530273,0.9300003051757812,3,0.012156423959242435,-1.8333147897957316,18.68000030517578,1.2083295252703063,18.59000015258789,2.2432379489347225,17.989999771118164,0.012156423959242435
10587,2015-02-06,18.940000534057614,19.149999618530273,18.850000381469727,18.90999984741211,1323600.0,0.001057106642865513,-3.0,0.2142915531334896,55.32545113295346,49.10284625129559,-0.22169368745861817,-0.2602129874528849,0.5023358179039725,-0.0018381839944687783,16.694073424443534,0.2999992370605469,-0.09410908814254881,0.2570004463195765,-0.5589227826705638,1.0729236753097169,-0.15096116817549543,0.6649620608146485,0.3162246674121114,86.45166530075802,25.574984607110267,0.4079616144950709,2,-0.3650007247924769,-0.0700006484985316,0.7499990463256871,-0.6400003433227504,0.7199993133544957,4,0.010031606195962661,2.2000050862759557,18.920000076293945,-1.8333147897957316,18.68000030517578,1.2083295252703063,18.59000015258789,0.010031606195962661
10588,2015-02-09,18.979999542236328,19.0,18.729999542236328,18.82999992370605,1214300.0,0.002111879992125143,1.8421020930582743,4.999872846335506,54.65464674241459,49.43395880876312,-0.3590191846001751,-0.3529624542125589,0.45510545946653025,-0.06908674633766054,16.805343592673623,0.2700004577636719,-0.08079300970433323,0.31899948120117116,-0.4345996818989164,1.0725986443012587,-0.057800100348874395,0.6957990627512167,0.2099766664333984,84.25925108303855,22.310347240005513,0.37679958155004467,2,-0.4049997329711914,-0.17999935150146484,0.8050003051757812,-0.375,0.7399997711181605,0,-0.0036880767393301372,-3.0,18.940000534057614,2.2000050862759557,18.920000076293945,-1.8333147897957316,18.68000030517578,-0.0036880767393301372
10589,2015-02-10,19.5,19.5,18.84000015258789,19.06999969482422,1901400.0,0.027397285052958464,2.069764553503309,2.866675991505851,57.821221758053426,50.50282306456855,-0.8737029062466064,-0.8362937779960404,-0.08170717995212584,-0.6121525780061212,15.935623647022238,0.6599998474121094,-0.04135942809511661,0.7884999275207534,-0.04768883784436895,1.6246886928858757,0.3704055448381922,1.2065943102033145,-1.8999996185302734,100.0,39.141015372634236,0.41809438268256127,2,-0.9250001907348633,-0.880000114440918,0.33499956130981445,-0.8950004577636719,0.1700000762939453,1,-0.023589696639623403,1.8421020930582743,18.979999542236328,-3.0,18.940000534057614,2.2000050862759557,18.920000076293945,-0.023589696639623403
10590,2015-02-11,19.31999969482422,19.5,19.229999542236328,19.5,1007600.0,-0.009230784880809306,2.0,-0.4186050637852416,52.394366499876696,52.060153530020955,-0.6736153623833658,-0.5971233772285913,0.08323359621779503,-0.4588935701773842,14.49355156215958,0.2700004577636719,-0.07847906358161794,0.5514996528625495,-0.287554350934041,1.39055365665914,0.13197265096425426,0.9710266547608448,-1.6819993209838877,81.63261334132604,24.55376538345216,0.4195270018982957,2,-0.7699995040893555,-0.7399997711181641,0.47749996185302734,-0.6449995040893555,0.7800006866455078,2,-0.007246345334360638,2.069764553503309,19.5,1.8421020930582743,18.979999542236328,-3.0,18.940000534057614,-0.007246345334360638
10591,2015-02-12,19.38999938964844,19.57999992370605,19.3700008392334,19.420000076293945,2010100.0,0.0036231726671804854,-5.000163492193146,0.1666701987877563,55.45975578274433,54.42961323136424,-0.6961075144959459,-0.6085382214604458,0.00576966208700469,-0.5515072132897707,12.984813428727065,0.2600002288818324,-0.08695715093879386,0.5644993782043493,-0.28110777412739196,1.4101065305360905,0.14169580203848042,0.9873029543702181,-1.7147590232849161,77.64700602497577,22.93717803659019,0.42280357616587,2,-0.7999992370605504,-0.7999992370605504,0.1950006484985316,-0.7149991989135778,0.6200008392333984,3,0.003610092678062893,2.0,19.31999969482422,2.069764553503309,19.5,1.8421020930582743,18.979999542236328,0.003610092678062893
10592,2015-02-13,19.43000030517578,19.65999984741211,19.31999969482422,19.43000030517578,1843200.0,0.0020629663118347796,-2.0908933277847135,-0.0,51.104095441981194,55.38396045804729,-0.5896117507491994,-0.5773277845671352,-0.04589792582492791,-0.6091692474257577,11.838245074763849,0.3400001525878906,-0.0647969467202536,0.5405002593994155,-0.2833155289976581,1.364316047796489,0.12859236520088047,0.9524081535979505,-1.678569556518557,75.2688745416212,24.96190308903583,0.411907894198536,2,-0.5650005340576172,-0.8000001907348633,0.1549997329711914,-0.755000114440918,0.4799995422363281,4,0.021616061229914996,-5.000163492193146,19.38999938964844,2.0,19.31999969482422,2.069764553503309,19.5,0.021616061229914996
10593,2015-02-17,19.299999237060547,19.440000534057614,19.25,19.38999938964844,1292400.0,-0.006690739375881716,-1.0000200774991093,-100.0,57.446805632492,55.58389673314347,-0.28412413734972475,-0.4117300896641183,0.05650066361319617,-0.4897809725913689,10.718734225718743,0.19000053405761363,0.01100346495142901,0.37449922561645366,-0.45527480356956573,1.204273254802473,-0.04038778897655604,0.7893862402094634,-1.4340543424780279,56.09747020348161,4.60803981217876,0.4148870145930097,2,-0.2349996566772461,-0.6699991226196289,0.2850008010864258,-0.3399991989135742,-0.4899997711181605,1,0.018652882102724533,-2.0908933277847135,19.43000030517578,-5.000163492193146,19.38999938964844,2.0,19.31999969482422,0.018652882102724533
10594,2015-02-18,19.239999771118164,19.420000076293945,19.18000030517578,19.290000915527344,1503100.0,-0.0031087807416680935,-1.8235254518731276,0.5555673292925648,59.124082002018724,55.94319332482187,-0.13658978467067584,-0.32342007850136767,0.09440128244231971,-0.444363698825903,9.84907085697918,0.23999977111816406,0.16148804563581365,0.28599977493286133,-0.545976738152671,1.1179762880183937,-0.12998848160990661,0.7019880314756293,-1.2664115793658688,12.499900658830637,-41.708186496436454,0.41598825654276644,2,-0.14999961853027344,-0.6099996566772461,0.29250049591064453,-0.2799997329711914,-0.8099994659423828,2,0.024948001452519186,-1.0000200774991093,19.299999237060547,-2.0908933277847135,19.43000030517578,-5.000163492193146,19.38999938964844,0.024948001452519186
10595,2015-02-19,19.5,19.57999992370605,19.1299991607666,19.13999938964844,1221800.0,0.01351352557041774,-1.3684184108818767,-7.199847415601684,65.27774742359189,56.512019157347375,-0.29954068144976276,-0.56846072922243,-0.1909350341686391,-0.7116744445601171,9.911650859610665,0.4500007629394496,0.2884207454076062,0.5180000305175767,-0.3489508769957297,1.384950938030883,0.08452457676092351,0.9514754842742299,-1.4252271089081177,69.81138865596873,10.259185400446299,0.433475453756654,2,-0.30500030517578125,-0.869999885559082,-0.15250062942504883,-0.5399999618530273,-0.75,3,0.008717952630458825,-1.8235254518731276,19.239999771118164,-1.0000200774991093,19.299999237060547,-2.0908933277847135,19.43000030517578,0.008717952630458825
10596,2015-02-20,19.82999992370605,19.86000061035156,19.26000022888184,19.46999931335449,1598600.0,0.016923073010566725,1.8571311795532854,1.0000000000000098,82.15609613595623,59.493201935458785,-0.5441002308154701,-0.890564380940063,-0.5297412501712095,-1.0477788395842609,10.222752030135661,0.6000003814697195,0.3321933572991611,0.8139999389648409,-0.13055547644577103,1.7585553543754529,0.34172223125953494,1.2862776466701469,-1.6601134152349566,95.89032505859204,29.085177511390484,0.47227770770530547,2,-0.5349998474121058,-1.0999994277954066,-0.6825003623962367,-0.8699998855590785,-0.7199993133544922,4,0.013615756873548879,-1.3684184108818767,19.5,-1.8235254518731276,19.239999771118164,-1.0000200774991093,19.299999237060547,0.013615756873548879
10597,2015-02-23,19.61000061035156,19.899999618530273,19.57999992370605,19.81999969482422,1616300.0,-0.011094266979370548,-1.3703640910439177,-0.5833298012122339,78.92857459126554,62.190305029775566,-0.24481125428457773,-0.6569942259161827,-0.32966807389033903,-0.8361833074719165,10.665874236644362,0.3199996948242223,0.3692962095892085,0.5640006065368617,-0.4171565142009541,1.5451577272746775,0.073422046167952,1.0545791669057714,-1.3049049737300287,62.33781353572638,-9.958760554549457,0.4905785603689081,2,-0.24000072479247692,-0.860000610351559,-0.5125002861022914,-0.6500005722045863,-0.7600002288818324,0,0.020397736159127433,1.8571311795532854,19.82999992370605,-1.3684184108818767,19.5,-1.8235254518731276,19.239999771118164,0.020397736159127433
10598,2015-02-24,20.0,20.06999969482422,19.559999465942386,19.6299991607666,1458000.0,0.01988778059713936,-1.000000000000014,-1.7619164396003335,77.22007267071506,64.34573290896019,-0.530718529044055,-1.0504449240782208,-0.718708873682985,-1.2288911755743896,10.808488852636009,0.5100002288818324,0.3822517107457166,0.9220000267028823,-0.14064006237589055,1.9846401157816551,0.39067998216349764,1.453320071242267,-1.535413965187594,92.55322818572695,16.80929762079272,0.5313200445393859,2,-0.40000057220458984,-1.1649999618530273,-0.992499828338623,-0.7799997329711914,-1.2700004577636719,1,-0.004500007629394509,-1.3703640910439177,19.61000061035156,1.8571311795532854,19.82999992370605,-1.3684184108818767,19.5,-0.004500007629394509
10599,2015-02-25,19.6299991607666,19.989999771118164,19.61000061035156,19.84000015258789,1561400.0,-0.018500041961669877,-2.040016479617859,-0.567568960806652,66.55049787101409,65.91863639464212,-0.15683045482684932,-0.6549549043382399,-0.3536409940854526,-0.8538782334800565,10.9588105396876,0.38999938964844105,0.41505098255078465,0.5144991874694824,-0.5714001571012979,1.6003985320402627,-0.028450484815905952,1.0574488597548708,-0.972763486752779,53.19145914116604,-24.08978140527497,0.5429496722853897,2,-0.029999732971191406,-0.7949991226196289,-0.6424989700317383,-0.40999889373779297,-0.7699985504150426,2,-0.0417727829791813,-1.000000000000014,20.0,-1.3703640910439177,19.61000061035156,1.8571311795532854,19.82999992370605,-0.0417727829791813
10600,2015-02-26,19.63999938964844,19.780000686645508,19.540000915527344,19.600000381469727,1063500.0,0.0005094360320618829,-2.0000357632473027,-0.19047056793309655,63.63634393235856,66.8271461890437,-0.13037553853749628,-0.6261766973157776,-0.36050020573663843,-0.8582782993742626,11.39099062376842,0.23999977111816406,0.4533047933464225,0.47949943542480966,-0.6154354923518355,1.5744343632014548,-0.06796802846351468,1.026966899313134,-0.8132320331373712,46.91350756935357,-27.0511748050438,0.5474674638883233,2,-0.039999961853030896,-0.8049993515014684,-0.6524991989135778,-0.41999912261963246,-0.75,3,-0.061608916602635344,-2.040016479617859,19.6299991607666,-1.000000000000014,20.0,-1.3703640910439177,19.61000061035156,-0.061608916602635344
10601,2015-02-27,19.31999969482422,19.6200008392334,19.270000457763672,19.61000061035156,1693000.0,-0.01629326399026687,1.2580569740970897,-7.250202660816586,56.46256958739649,67.42253220520095,0.1996453234910831,-0.26461280708753776,-0.03392083661695722,-0.5282551919600209,12.207293144977108,0.3699989318847692,0.43137267620083364,0.12449979782104492,-0.9420729534533407,1.1910725490954306,-0.4087865778161479,0.6577861734582378,-0.34404445771557235,6.249910592947572,-63.40327336362941,0.5332863756371923,2,0.2799997329711914,-0.4849996566772461,-0.33249950408935547,-0.09999942779541016,-0.5,4,-0.02950309026024056,-2.0000357632473027,19.63999938964844,-2.040016479617859,19.6299991607666,-1.000000000000014,20.0,-0.02950309026024056
10602,2015-03-02,19.96999931335449,20.0,19.3700008392334,19.420000076293945,2104000.0,0.0336438731261679,1.0655689521474847,-1.8965431059430276,63.94365425314424,68.14440427416231,-0.4086767735915089,-0.8088013201721544,-0.6654611056872213,-1.165627292843478,12.271328819808398,0.6800003051757812,0.4638724198421471,0.6809994697570758,-0.30611521642860495,1.6681141559427566,0.1874421266642372,1.1745568128499144,-0.862758741319972,87.49994039529794,18.880773419084747,0.49355734309283994,3,-0.3699998855590785,-1.134999275207516,-0.9824991226196254,-0.74999904632568,-1.0,0,-0.04306453342879313,1.2580569740970897,19.31999969482422,-2.0000357632473027,19.63999938964844,-2.040016479617859,19.6299991607666,-0.04306453342879313
10603,2015-03-03,19.65999984741211,20.0,19.600000381469727,19.93000030517578,1614400.0,-0.015523258718144972,-1.0512833052936343,-0.49091060417953003,52.39520718716343,67.39675151695617,-0.047205057647282445,-0.3871227269846358,-0.36117861727109,-0.8392459109705079,11.848518726076337,0.39999961853027344,0.47336520490376444,0.2875000000000014,-0.49912141891219974,1.0741214189122026,-0.10581070945610094,0.6808107094561038,-0.43722818064282976,53.42460742560029,-10.761398117074542,0.3933107094561009,3,-0.06000041961669922,-0.8249998092651367,-0.7624993324279785,-0.4399995803833008,-0.46999931335449574,1,-0.04120038007268878,1.0655689521474847,19.96999931335449,1.2580569740970897,19.31999969482422,-2.0000357632473027,19.63999938964844,-0.04120038007268878
10604,2015-03-04,19.450000762939453,19.57999992370605,19.309999465942386,19.549999237060547,1170900.0,-0.010681540493516328,2.375008940705304,0.37036409104395374,51.92879984152589,65.91353511894883,0.2187156245643962,-0.1153027029712419,-0.17460639050629112,-0.6230210024517611,12.010362951378156,0.350000381469723,0.495608849024606,0.034500885009766336,-0.6607300173834041,0.7297317874029368,-0.3131145661868189,0.38211633620635155,0.6199989318847656,24.657591513599666,-35.77982134533106,0.34761545119658555,3,0.21499919891357422,-0.6150007247924805,-0.5075006484985352,-0.23000049591064453,-0.07999992370605469,2,-0.037018056167639535,-1.0512833052936343,19.65999984741211,1.0655689521474847,19.96999931335449,1.2580569740970897,19.31999969482422,-0.037018056167639535
10605,2015-03-05,19.299999237060547,19.559999465942386,19.25,19.5,872900.0,-0.0077121604110537145,-1.066668362092009,2.0000381475547417,48.69565025094063,62.195707798391545,0.3770101971689215,0.08804318055361193,-0.042198283953737814,-0.4565853571408667,12.552064977800411,0.30999946594238637,0.5039199760355046,-0.1465005874633789,-0.7533135524992929,0.46031237757253507,-0.4499070699813359,0.15690589505457808,0.7548004531860357,6.66656494140625,-49.46265726408449,0.30340648251795693,3,0.3600006103515625,-0.4649991989135742,-0.3574991226196289,-0.07999897003173828,-0.1399993896484375,3,-0.022797857207376815,2.375008940705304,19.450000762939453,-1.0512833052936343,19.65999984741211,1.0655689521474847,19.96999931335449,-0.022797857207376815
10606,2015-03-06,19.149999618530273,19.3700008392334,19.059999465942386,19.209999084472656,1247300.0,-0.007772001267349227,-1.5833472410970912,0.2999961853172862,46.06740549648668,58.54446678786056,0.4698138713970579,0.2700003318740336,0.07746365687998136,-0.26786434498372813,13.322237687967636,0.3100013732910121,0.5098466109437041,-0.30800018310547017,-0.8805512200107124,0.26455085379977206,-0.5942757015580895,-0.021724664652850834,0.8726080841064459,9.574478878154645,-42.310588157454255,0.28627551845262034,3,0.41499996185302734,-0.3149995803833008,-0.1849994659423828,0.07000064849853516,-0.279998779296875,4,-0.013577035721204167,-1.066668362092009,19.299999237060547,2.375008940705304,19.450000762939453,-1.0512833052936343,19.65999984741211,-0.013577035721204167
10607,2015-03-09,19.1299991607666,19.270000457763672,19.100000381469727,19.1299991607666,1074300.0,-0.0010444103478894906,-4.6668997965412,-0.0,47.536229961084544,55.24626204234605,0.46328512119330867,0.3214455221646375,0.06594614609630511,-0.20295782961610342,13.913178834932053,0.1700000762939453,0.4722600380292228,-0.33750057220458984,-0.8793445936783364,0.2043434492691567,-0.6084225829414613,-0.06657856146771834,0.8348520476684591,7.446771814272697,-42.09176551262425,0.27092201073687316,3,0.40000057220458984,-0.2949991226196289,-0.12249898910522461,0.09000110626220703,-0.279998779296875,0,-0.01620488654166574,-1.5833472410970912,19.149999618530273,-1.066668362092009,19.299999237060547,2.375008940705304,19.450000762939453,-0.01620488654166574
10608,2015-03-10,18.90999984741211,19.0,18.690000534057614,18.8700008392334,1372600.0,-0.011500225980442536,1.8181857589971107,100.0,45.42936229545528,52.89946920061729,0.5726256273368548,0.5648941649521788,0.2447736386107131,0.05697268891128715,14.871516320522998,0.4399986267089879,0.3470128285586469,-0.5539999008178711,-1.1098265816230146,0.001826779987272431,-0.8319132412204446,-0.27608656041529755,1.000560256473392,24.719040924443625,-28.28582881068359,0.27791334040257193,3,0.4350004196166992,-0.07499980926513672,0.04999971389770508,0.2849998474121094,-0.19000053405762074,1,0.003172896162164207,-4.6668997965412,19.1299991607666,-1.5833472410970912,19.149999618530273,-1.066668362092009,19.299999237060547,0.003172896162164207
10609,2015-03-11,19.040000915527344,19.07999992370605,18.76000022888184,19.030000686645508,1314500.0,0.006874726026665057,6.11124297976092,0.2500119212245482,43.390816882449215,50.64996619507181,0.3912792511378882,0.42020845190936384,0.07716391748656548,-0.03369223078539463,14.904620627279364,0.31999969482421164,0.24108877530248662,-0.4009988784790046,-0.9877615768271184,0.18576381986910917,-0.6943802276530633,-0.10761752930494595,0.772914422771926,40.229978295661404,-10.209081454558564,0.2933813491740573,3,0.30499935150146484,0.029998779296875,-0.23000097274780273,0.0049991607666015625,-0.8000011444091797,2,0.007878130846513898,1.8181857589971107,18.90999984741211,-4.6668997965412,19.1299991607666,-1.5833472410970912,19.149999618530273,0.007878130846513898
10610,2015-03-12,19.18000030517578,19.21999931335449,18.899999618530273,18.920000076293945,999800.0,0.007352908766630639,-1.133323160846073,25.99942780850658,40.121583366523595,48.83430105941927,0.20022253094024478,0.28372986362434816,-0.09507937821962997,-0.13697414608512304,14.816533145499433,0.3199996948242152,0.11465322225400243,-0.25399951934814524,-0.8501060839175985,0.34210704522130797,-0.5520528016328718,0.044053762936581364,0.5430818487841549,72.05875753121894,26.238392949584863,0.29805328228472655,3,0.16499996185302734,0.08999919891357422,-0.37000036239624023,-0.13500022888183594,-0.6399993896484375,3,0.009906179928805603,6.11124297976092,19.040000915527344,1.8181857589971107,18.90999984741211,-4.6668997965412,19.1299991607666,0.009906179928805603
10611,2015-03-13,19.459999084472656,19.5,19.01000022888184,19.200000762939453,1448300.0,0.014598476269122695,1.8823503012487308,0.999992664050178,47.761170235782615,47.03624727971243,-0.06462490466439164,0.009743739034064447,-0.3986080920527115,-0.37857385902327323,14.760777493930933,0.4899997711181605,0.04436560055269112,0.02249927520751882,-0.5733414572949513,0.618340007709989,-0.27542109104371804,0.3204196414587557,0.18043653989509423,95.0616121109654,49.21017985696273,0.29792036625123575,3,-0.11499881744384766,-0.16499900817871094,-0.7024989128112793,-0.41499900817871094,-1.0,4,-0.01541619995757959,-1.133323160846073,19.18000030517578,6.11124297976092,19.040000915527344,1.8181857589971107,18.90999984741211,-0.01541619995757959
10612,2015-03-16,19.850000381469727,19.8799991607666,19.5,19.5,1658800.0,0.020041177561424206,-1.171421409147634,1.346164003697346,47.7611999783644,46.52135758984587,-0.5290761318409345,-0.36594085692183853,-0.8029345482620194,-0.7358213104296283,14.831112818100944,0.4200000762939453,-0.006456130603325505,0.391500568389894,-0.23218201353294887,1.0151831503127369,0.07965927742847256,0.7033418593513154,-1.159999847412113,97.47909126753882,55.15840556495982,0.311841290961421,3,-0.5650005340576172,-0.4700002670288086,-1.1275005340576172,-0.8050003051757812,-1.1100006103515625,0,-0.04937025306816478,1.8823503012487308,19.459999084472656,-1.133323160846073,19.18000030517578,6.11124297976092,19.040000915527344,-0.04937025306816478
10613,2015-03-17,19.65999984741211,19.729999542236328,19.5,19.6299991607666,1321600.0,-0.009571815133816552,1.7058757531218796,0.0857161541353998,50.47319693885595,46.35962393399365,-0.37892344626790475,-0.15556291816989187,-0.6268609321553278,-0.5221421757531175,15.073898244690586,0.35000038146972656,-0.01778874367482075,0.18350000381469656,-0.44169969202755865,0.8086996996569518,-0.12909984410643105,0.49609985173582416,-0.9461993408203142,80.35718543192966,37.78352776546771,0.3125998479211278,3,-0.375,-0.2799997329711914,-0.9375,-0.6149997711181641,-0.9300003051757812,1,-0.04120038007268878,-1.171421409147634,19.850000381469727,1.8823503012487308,19.459999084472656,-1.133323160846073,19.18000030517578,-0.04120038007268878
10614,2015-03-18,19.71999931335449,19.799999237060547,19.3700008392334,19.649999618530273,1520500.0,0.0030518548529021583,2.7391239447365368,2.333269756500613,51.24223510505513,46.64257780667304,-0.443203521775164,-0.18736449761284746,-0.6884492020291795,-0.5506885281719569,15.377072587996638,0.42999839782714844,-0.11737643720679003,0.2194994926452587,-0.40432476785524685,0.8433237531457642,-0.09241263760499407,0.5314116228955115,-0.9828748336791975,83.67347733173443,39.92831328898846,0.3119121302502528,3,-0.43499946594237926,-0.33999919891357067,-1.0324993133544886,-0.6749992370605433,-1.3299999237060476,2,-0.05070994091378056,1.7058757531218796,19.65999984741211,-1.171421409147634,19.850000381469727,1.8823503012487308,19.459999084472656,-0.05070994091378056
10615,2015-03-19,19.670000076293945,19.75,19.530000686645508,19.649999618530273,1331600.0,-0.0025354583570742495,1.4444326707074133,0.28572207084470114,55.93221215673372,47.73866743558938,-0.3745926248907274,-0.13067609939837155,-0.6216321437308778,-0.47623315645676456,15.382253952969261,0.2199993133544922,-0.148572339012226,0.16100025177001953,-0.4674111871143225,0.7894116906543616,-0.15320546767215149,0.47520597121219055,-0.9100181029968297,75.86214456404963,26.243287993315732,0.3142057194421707,3,-0.38500022888183594,-0.28999996185302734,-1.072500228881836,-0.625,-1.5499992370605469,3,-0.07269955768323566,2.7391239447365368,19.71999931335449,1.7058757531218796,19.65999984741211,-1.171421409147634,19.850000381469727,-0.07269955768323566
10616,2015-03-20,20.100000381469727,20.1200008392334,19.75,19.84000015258789,2888800.0,0.0218607170059959,1.4666628519839529,12.99971390425329,52.3809723427416,48.27697214466239,-0.7327167583862391,-0.5685619753962996,-1.0343069153790836,-0.8836591004190879,15.137645060573119,0.4500007629394531,-0.15275271326671813,0.5775005340576165,-0.0903120823880279,1.2453131505032609,0.2435942258347943,0.9114068422804387,-1.3176180644232218,97.33327229817709,50.33714448969515,0.3339063082228223,3,-0.6949996948242188,-0.6949996948242188,-1.5350003242492676,-1.0550003051757812,-1.5300006866455078,4,-0.07761191225551178,1.4444326707074133,19.670000076293945,2.7391239447365368,19.71999931335449,1.7058757531218796,19.65999984741211,-0.07761191225551178
10617,2015-03-23,20.01000022888184,20.149999618530273,19.90999984741211,20.049999237060547,1066500.0,-0.004477619446756731,1.0,-0.1538422037193129,56.972118517010074,49.55950061372403,-0.5640801662921433,-0.471217943709231,-0.9466902022979333,-0.7664289157093584,14.8288501491034,0.23999977111816406,-0.13245001513642762,0.46750040054321573,-0.23443306225428628,1.1694338633407177,0.1165336691444665,0.818467131941965,-1.1741131709478587,82.05133221174583,34.38667872945729,0.3509667313987507,3,-0.5550003051757848,-0.5900001525878942,-1.4200000762939489,-0.9650001525878942,-1.4799995422363317,0,-0.07746132567114905,1.4666628519839529,20.100000381469727,1.4444326707074133,19.670000076293945,2.7391239447365368,19.71999931335449,-0.07746132567114905
10618,2015-03-24,19.90999984741211,20.049999237060547,19.82999992370605,19.979999542236328,1815300.0,-0.004997520256166288,1.095240690281596,1.7500357636738,59.583308166943795,51.35866631200121,-0.34342743013754173,-0.39874998016579966,-0.8483501568149805,-0.6415793011820483,14.118443499023622,0.21999931335449574,-0.0877829919965265,0.37200002670288157,-0.3186472882737874,1.0626473416795505,0.026676369214548856,0.7173236841912143,-0.9952660358423522,69.23075042059548,17.88520406722847,0.345323657488334,3,-0.38500022888183594,-0.48999977111816406,-1.1624999046325684,-0.8649997711181641,-1.6599998474121094,1,-0.05876444426221439,1.0,20.01000022888184,1.4666628519839529,20.100000381469727,1.4444326707074133,19.670000076293945,-0.05876444426221439
10619,2015-03-25,18.809999465942386,19.93000030517578,18.780000686645508,19.93000030517578,1803500.0,-0.05524863836765426,1.0535692086041795,16.00008174386916,42.68657141311746,51.64366498384497,0.805190612925994,0.6710745977192296,0.2671548320582282,0.4788825352164956,13.12994619300312,1.1499996185302734,-0.07183987157315386,-0.6870003700256326,-1.4483870278650635,0.07438628781379819,-1.067693698945348,-0.3063070411059172,1.340000152587887,2.189693626666406,-52.543404439848295,0.38069332891971625,3,0.6550006866455043,0.610000610351559,0.03750038146972301,0.23500061035155895,1.4899997711181605,2,-0.004253052949358516,1.095240690281596,19.90999984741211,1.0,20.01000022888184,1.4666628519839529,20.100000381469727,-0.004253052949358516
10620,2015-03-26,18.43000030517578,18.75,18.290000915527344,18.459999084472656,2107800.0,-0.020201976159257007,-1.9677594014569797,0.026784604302089822,39.944143453931375,50.77510645252816,1.193079238064989,1.007427057808961,0.6685563865212991,0.8778201980322322,12.582927045381886,0.5199985504150426,-0.036534127459816546,-1.0064995765686042,-1.900744926174113,-0.1122542269630955,-1.4536222513713568,-0.5593769017658516,1.692599334716796,7.526854154382547,-50.732496652821666,0.44712267480275386,3,0.7899999618530273,0.7899999618530273,0.42999982833862305,0.6149997711181641,1.8500003814697266,3,-0.0021704240295702393,1.0535692086041795,18.809999465942386,1.095240690281596,19.90999984741211,1.0,20.01000022888184,-0.0021704240295702393
10621,2015-03-27,18.75,18.809999465942386,18.309999465942386,18.43000030517578,1972900.0,0.01736297827050781,1.2727343661947041,-10.66709053916582,45.103102539182984,50.479762292619114,0.8512978875301798,0.6772582866881649,0.37186213616145736,0.5690721152735989,12.73767643514367,0.5,0.007839337091009924,-0.6579998970031724,-1.602782785079679,0.28678299107333416,-1.130391341041424,-0.1856084529649209,1.299295690917969,24.731150819083755,-38.305122830242524,0.47239144403825306,3,0.4700002670288086,0.4700002670288086,0.16249990463256836,0.2950000762939453,1.0699996948242188,4,-0.03359995524088544,-1.9677594014569797,18.43000030517578,1.0535692086041795,18.809999465942386,1.095240690281596,19.90999984741211,-0.03359995524088544
10622,2015-03-30,19.11000061035156,19.13999938964844,18.770000457763672,18.8700008392334,1962600.0,0.019200032552083135,1.466681501732489,0.7499999999999889,52.487571395087734,50.703581676644866,0.4193930874398504,0.2630099124516292,0.043054521006169466,0.22109368574104948,11.905864016924559,0.38999938964844105,0.06564443091393102,-0.2549993515014677,-1.1698936731546503,0.6598949701517149,-0.7124465123280572,0.20244780932512185,0.8689232895507857,46.59093618395508,-20.412650486751744,0.45744716082659115,3,0.10999965667724965,0.10999965667724965,-0.09750032424926403,-0.06500053405761363,0.7999992370605504,0,-0.028257503834658748,1.2727343661947041,18.75,-1.9677594014569797,18.43000030517578,1.0535692086041795,18.809999465942386,-0.028257503834658748
10623,2015-03-31,18.850000381469727,19.09000015258789,18.6200008392334,19.040000915527344,2315200.0,-0.013605453719399363,2.241385660635478,-0.7916696469017593,47.710836728644004,50.311204079265856,0.6173307108836212,0.4840321812789057,0.31800733578634066,0.4922052837744033,11.118759394416701,0.4899997711181605,0.0666354864396439,-0.4744996070861802,-1.4059721111402723,0.4569728969679119,-0.9402358591132263,-0.00876335505913417,1.0613665990576173,34.1463216070116,-34.74674641806004,0.4657362520270462,3,0.36999988555908203,0.36999988555908203,0.20999956130981445,0.19499969482421875,1.1999988555908203,1,-0.016976110787710663,1.466681501732489,19.11000061035156,1.2727343661947041,18.75,-1.9677594014569797,18.43000030517578,-0.016976110787710663
10624,2015-04-01,18.729999542236328,18.8700008392334,18.479999542236328,18.790000915527344,1699300.0,-0.006366092138192392,2.5454466638923567,0.3157958138834513,44.552050283793065,49.04674164893912,0.6505434343077745,0.5769048387794342,0.44897321279367475,0.6125135020558368,11.175449633574946,0.3900012969970703,0.032135890577634996,-0.5585003852844252,-1.5245618545071409,0.4075610839382904,-1.041531119895783,-0.07546965067306743,1.1165127956910155,51.76463724407802,-16.036976240339754,0.4830307346113578,4,0.49000072479248047,0.49000072479248047,0.4875001907348633,0.3150005340576172,1.7800006866455114,2,-0.025627312011082815,2.241385660635478,18.850000381469727,1.466681501732489,19.11000061035156,1.2727343661947041,18.75,-0.025627312011082815
10625,2015-04-02,18.86000061035156,18.96999931335449,18.6200008392334,18.86000061035156,1151500.0,0.006940793982513238,2.181841826914708,-0.0,42.462337084768556,47.94467106471989,0.4398117450265424,0.4345285347922747,0.3229696280935279,0.4803854719590177,11.313165790635074,0.3499984741210902,-0.001161174665952558,-0.4064993858337438,-1.3913161854813723,0.5783174138138847,-0.8989077856575598,0.08590901399007222,0.9242512706797861,66.2652042127122,1.8328228490521923,0.49240839982381485,4,0.35999965667724965,0.35999965667724965,0.35749912261963246,0.18499946594238637,1.8199996948242223,3,0.07635199258257841,2.5454466638923567,18.729999542236328,2.241385660635478,18.850000381469727,1.466681501732489,19.11000061035156,0.07635199258257841
10626,2015-04-06,18.88999938964844,19.01000022888184,18.540000915527344,18.61000061035156,1992300.0,0.0015906033046688695,-1.2381017257039224,100.0,36.740320866547286,45.696693548001804,0.2459930296916646,0.40480713603361096,0.2906294061804182,0.45256401064806084,11.999392042278295,0.46999931335449574,-0.04624990650943772,-0.3635005950927699,-1.3615676717229128,0.634566481537373,-0.8625341334078414,0.13553294322230158,0.8344824527627424,62.12120336387039,1.791801735399872,0.4990335383150713,4,0.28000068664550426,0.33000087738036754,0.32750034332275035,0.15500068664550426,1.560001373291012,0,0.07358397786708104,2.181841826914708,18.86000061035156,2.5454466638923567,18.729999542236328,2.241385660635478,18.850000381469727,0.07358397786708104
10627,2015-04-07,18.81999969482422,19.06999969482422,18.76000022888184,18.86000061035156,1112100.0,-0.0037056483370021542,-2.8749970197650465,-0.142861035422327,37.999997820172965,43.29854795391616,0.14465101287356674,0.4747313869186911,0.3619392696215904,0.5219610169925346,12.671537447620029,0.30999946594237926,-0.11195790834413799,-0.41800031661987447,-1.4336173226852296,0.5976166894454806,-0.925808819652552,0.08980818641280308,0.8471029105116124,55.73767416264352,-1.9733192971573814,0.5078085030326772,4,0.29000091552734375,0.40000057220458984,0.39750003814697266,0.22500038146972656,1.6000003814697266,1,0.053134963667136326,-1.2381017257039224,18.88999938964844,2.181841826914708,18.86000061035156,2.5454466638923567,18.729999542236328,0.053134963667136326
10628,2015-04-08,18.96999931335449,19.11000061035156,18.76000022888184,18.76000022888184,1468200.0,0.007970224280690275,-2.333351498637647,-5.249856952126934,39.554317992725494,42.95051979609483,-0.17065640646439206,0.347261530275663,0.20373655653717648,0.3744602533646635,13.069579190314329,0.35000038146971946,-0.20117317518183597,-0.271000671386723,-1.2828858644865093,0.7408845217130633,-0.7769432679366162,0.23494192516317014,0.6420192243890028,77.77760958153435,22.38610256985058,0.505942596549893,4,-0.254999160766598,0.25000095367431996,0.24750041961670277,0.07500076293945668,1.75,2,0.04955195403701884,-2.8749970197650465,18.81999969482422,-1.2381017257039224,18.88999938964844,2.181841826914708,18.86000061035156,0.04955195403701884
10629,2015-04-09,19.190000534057614,19.200000762939453,18.71999931335449,18.84000015258789,1059000.0,0.01159732359864929,1.594596545129332,1.6666757493188407,43.61703099033943,43.358618411251285,-0.36999474063415505,0.14658982803992515,-0.006606206494641498,0.15538846115545013,13.613188296616446,0.4800014495849645,-0.3024710414038623,-0.058499431610112396,-1.0663272816693627,0.949328418449138,-0.5624133566397376,0.4454144934195128,0.3691372987972308,98.48481345548021,43.795599024003224,0.5039139250296257,4,-0.43500041961669567,0.02999973297119496,0.02749919891357777,-0.14500045776366832,1.439998626708988,3,0.04481493898223943,-2.333351498637647,18.96999931335449,-2.8749970197650465,18.81999969482422,-1.2381017257039224,18.88999938964844,0.04481493898223943
10630,2015-04-10,19.3700008392334,19.3799991607666,19.1299991607666,19.239999771118164,756200.0,0.009379900998768953,2.333384196739656,0.3714312183584868,39.601152450859985,42.74729062365983,-0.4499507137543226,-0.019443132995078827,-0.17014400897475213,-0.016878133960631203,14.382511232172268,0.25,-0.4090651021516081,0.11200084686279155,-0.8966899024260364,1.1206915961516195,-0.39234452778162066,0.6163462215072038,0.13837151692834482,98.80972114050604,47.46929232892008,0.5043453746444135,4,-0.4400014877319336,-0.15000057220458984,-0.12000083923339844,-0.3250007629394531,1.3499984741210902,4,0.05885386371999557,1.594596545129332,19.190000534057614,-2.333351498637647,18.96999931335449,-2.8749970197650465,18.81999969482422,0.05885386371999557
10631,2015-04-13,19.15999984741211,19.420000076293945,19.13999938964844,19.34000015258789,927800.0,-0.010841558220066716,-1.5454466638924067,-1.3846063558203,38.29201536176276,41.17000661995706,-0.1963202792155876,0.17595141589186625,0.05808719291107067,0.19636084993628344,14.650792471517116,0.28000068664550426,-0.3835545698677443,-0.08300018310546875,-1.0879585535099991,0.9219581872990616,-0.585479368307734,0.41947900209679645,0.29963765112425733,62.85715064223102,14.765226779484763,0.5024791852022653,4,-0.21000003814697266,0.06000041961669922,0.08750009536743164,-0.11499977111816406,1.5499992370605469,0,0.07933196606830739,2.333384196739656,19.3700008392334,1.594596545129332,19.190000534057614,-2.333351498637647,18.96999931335449,0.07933196606830739
10632,2015-04-14,18.8700008392334,19.13999938964844,18.780000686645508,19.13999938964844,1572000.0,-0.015135647729030643,1.6666713761947045,1.4999894036366916,36.387453246261074,39.911852899692285,0.06264206713314024,0.4097763354700703,0.3800861985111368,0.4925748501334226,14.43224673767828,0.37999916076660156,-0.3183756514617073,-0.323999214172364,-1.2994753802382952,0.6514769518935672,-0.8117372972053296,0.16373886886060163,0.5499992370605469,21.428766055771213,-22.998267720983343,0.4877380830329661,4,0.07999897003173828,0.34999942779541016,0.3299989700317383,0.17499923706054688,1.8199996948242152,1,0.08373078184612548,-1.5454466638924067,19.15999984741211,2.333384196739656,19.3700008392334,1.594596545129332,19.190000534057614,0.08373078184612548
10633,2015-04-15,18.850000381469727,19.1299991607666,18.809999465942386,18.950000762939453,2837000.0,-0.0010599076244919292,-2.5555084611065615,0.3703737716962023,50.729943266854555,40.59828545336579,0.09235459746115993,0.385760387196882,0.4360602082530818,0.5121905655160148,14.201890520819664,0.3199996948242152,-0.29473698448305896,-0.303499698638916,-1.2646673355549147,0.6576679382770827,-0.7840835170969136,0.17708411981908156,0.5699996948242188,18.571560917924565,-29.909446355293873,0.48058381845799897,4,0.13000011444091797,0.36999988555908203,0.33249950408935547,0.19499969482421875,1.9499988555908203,2,0.08328910679320667,1.6666713761947045,18.8700008392334,-1.5454466638924067,19.15999984741211,2.333384196739656,19.3700008392334,0.08328910679320667
10634,2015-04-16,18.71999931335449,18.96999931335449,18.649999618530273,18.700000762939453,2499800.0,-0.006896608248508795,-4.333290948104526,-0.19998474126910942,55.82326487059532,42.08283298512431,0.2467347504382893,0.46061887941702295,0.5819231363331561,0.642963106647283,14.430965506161153,0.3199996948242152,-0.3377496502523911,-0.38350076675415323,-1.324413745360097,0.5574122118517906,-0.8539572560571251,0.08695572254881867,0.6548007965087912,9.090864053187286,-42.729403961451936,0.4704564893029719,4,0.2600011825561559,0.50000095367432,0.370000839233402,0.3250007629394567,1.9899997711181676,3,0.10683761075638709,-2.5555084611065615,18.850000381469727,1.6666713761947045,18.8700008392334,-1.5454466638924067,19.15999984741211,0.10683761075638709
10635,2015-04-17,18.239999771118164,18.540000915527344,18.1299991607666,18.520000457763672,2696100.0,-0.025641002128344192,1.5624981373641766,-14.001049117789803,40.37736663871625,42.486949182031985,0.7035211240788577,0.8727391835058782,1.0696325212897548,1.1199927597283619,15.002146841227548,0.5900001525878871,-0.35125844944079887,-0.7920002937316895,-1.7683223234919438,0.18432173602856494,-1.2801613086118167,-0.30383927885156226,1.0914083709716778,8.527173045190823,-44.78974406870854,0.4881610148801279,4,0.5349998474121094,0.8999996185302734,0.9675002098083496,0.8050003051757812,2.3199996948242223,4,0.1310306699363475,-4.333290948104526,18.71999931335449,-2.5555084611065615,18.850000381469727,1.6666713761947045,18.8700008392334,0.1310306699363475
10636,2015-04-20,18.540000915527344,18.700000762939453,18.3700008392334,18.40999984741211,3367200.0,0.01644743136917204,-2.1428701180744776,-0.4642883904060599,38.99616174291639,42.5976340623368,0.3896248366321089,0.4741862120629037,0.7732491256799179,0.8139459043924298,14.690946015116136,0.46000099182128906,-0.33274798563001085,-0.41399917602539205,-1.2733111312025507,0.4453127791517666,-0.8436551536139731,0.01565680156318905,0.7193226876831034,40.59422394534017,-13.012777877050546,0.42965597758857993,4,0.2349987030029297,0.5999984741210938,0.7674989700317383,0.5049991607666016,2.6099987030029297,0,0.11758351079699159,1.5624981373641766,18.239999771118164,-4.333290948104526,18.71999931335449,-2.5555084611065615,18.850000381469727,0.11758351079699159
10637,2015-04-21,18.459999084472656,18.75,18.420000076293945,18.71999931335449,2510600.0,-0.004315093155561001,1.0624891967122243,-1.99998532820796,41.90870548310025,42.85923267237844,0.46174804102696854,0.4554637615713659,0.8553688942312903,0.8824256329476441,14.257187030847074,0.3299999237060547,-0.31611225746966554,-0.4165009498596177,-1.1443321116067366,0.3113302118875012,-0.7804165307331772,-0.052585368986058256,0.7315650521911614,32.99999237060547,-22.115712291706103,0.36391558087355935,4,0.3150005340576172,0.6800003051757812,0.8600010871887207,0.48000144958496094,2.7300014495849574,1,0.12188516314134334,-2.1428701180744776,18.540000915527344,1.5624981373641766,18.239999771118164,-4.333290948104526,18.71999931335449,0.12188516314134334
10638,2015-04-22,18.739999771118164,18.799999237060547,18.36000061035156,18.46999931335449,1487300.0,0.015167968609544946,1.256406745177842,-1.0384623849173151,50.19455657206385,43.590068848125604,0.1628123812821478,0.08781780117958249,0.5794939599381621,0.5964058466562463,14.082672197445312,0.4399986267089879,-0.2720395729038856,-0.07800025939941335,-0.6205715061095063,0.4645709873106796,-0.3492858827544616,0.1932853639556349,0.3878704669918207,72.61910708852398,16.37397779099235,0.2712856233550471,4,0.034999847412109375,0.39999961853027344,0.5925002098083496,0.13000011444091797,2.4099998474121094,2,0.10405553824737845,1.0624891967122243,18.459999084472656,-2.1428701180744776,18.540000915527344,1.5624981373641766,18.239999771118164,0.10405553824737845
10639,2015-04-23,18.729999542236328,18.809999465942386,18.459999084472656,18.6200008392334,1489400.0,-0.0005336301496250417,1.5926093375812858,0.40740191299678746,47.346921934312675,44.45070990184257,0.1125335471627622,0.0964630470216683,0.5768250679862206,0.5926034938831073,14.57504767652154,0.3500003814697301,-0.22875668754091905,-0.08400049209594584,-0.6279977786329454,0.4599967944410537,-0.3559991353644456,0.18799815117255392,0.3379984312330535,88.23531061719484,31.8838140511427,0.2719986432684989,4,0.04500007629394531,0.4099998474121094,0.6025004386901855,0.1400003433227539,2.479999542236328,3,0.11051787215244446,1.256406745177842,18.739999771118164,1.0624891967122243,18.459999084472656,-2.1428701180744776,18.540000915527344,0.11051787215244446
10640,2015-04-24,18.38999938964844,18.780000686645508,18.299999237060547,18.780000686645508,3090800.0,-0.018152704799654917,1.4615377091351915,-3.545508141006713,40.942048515657504,44.7451580300531,0.3340280175232806,0.4567295386267354,0.9057468940709406,0.9187595699140267,14.392880389757517,0.48000144958496094,-0.21008251462370353,-0.42200059890746644,-0.9722010844524291,0.12819988663749626,-0.6971008416799478,-0.1469003561349851,0.6217186550587748,17.64708082292764,-36.40589563442064,0.275100242772481,4,0.24499988555907848,0.7499999999999964,0.9425005912780726,0.4450006484985316,2.5500011444091726,4,0.12615550689632538,1.5926093375812858,18.729999542236328,1.256406745177842,18.739999771118164,1.0624891967122243,18.459999084472656,0.12615550689632538
10641,2015-04-27,18.1200008392334,18.540000915527344,18.040000915527344,18.3799991607666,4210200.0,-0.014681813995438331,-1.380962761126249,0.6666601458383319,38.175714207468936,44.943853692409526,0.4928131794836297,0.7137020192015875,1.1590446555049034,1.1767162597836531,14.502818509929552,0.5,-0.23423561616753474,-0.6604991912841811,-1.2918047065876976,-0.02919367598066458,-0.9761519489359394,-0.34484643363242284,0.8388140724373798,10.389620040574536,-41.655368335625894,0.3156527576517581,4,0.4649991989135742,0.9749994277954102,1.2124991416931152,0.7149991989135742,2.939998626708988,0,0.13465775461918894,1.4615377091351915,18.38999938964844,1.5926093375812858,18.729999542236328,1.256406745177842,18.739999771118164,0.13465775461918894
10642,2015-04-28,18.56999969482422,18.6299991607666,18.030000686645508,18.049999237060547,3538800.0,0.024834372778641534,-1.1428610354223434,-2.000014672007277,43.86504413517358,44.18108712222275,-0.0047115507699402315,0.23312585270181074,0.6959401565019547,0.7149345921627912,15.251081311753238,0.5999984741210938,-0.2509410313538041,-0.1835002899169922,-0.8015202716460301,0.43451969181204575,-0.49251028078151293,0.12550970094752856,0.3153100971550842,69.23075042059517,19.59637862430788,0.30900999086451925,4,-0.06999969482421875,0.5200004577636719,0.8350009918212891,0.29000091552734375,2.1800003051757812,1,0.13893376231046162,-1.380962761126249,18.1200008392334,1.4615377091351915,18.38999938964844,1.5926093375812858,18.729999542236328,0.13893376231046162
10643,2015-04-29,18.530000686645508,18.68000030517578,18.350000381469727,18.440000534057614,2224000.0,-0.0021539584725926986,-1.4444397349496318,0.17307706415288804,39.28572313240963,42.34358248464657,-0.01662652521648411,0.2613201040166153,0.7262894834987144,0.7357730510849905,15.72622678707323,0.3299999237060547,-0.2501396756248191,-0.2074993133544929,-0.8315397867507421,0.41654116004175634,-0.5195195500526175,0.10452092334363172,0.2697781948004163,64.10266442349045,19.79461617448554,0.31202023669812423,4,-0.1100006103515625,0.5099992752075195,0.9074993133544922,0.3449993133544922,2.6299991607666016,2,0.1435509848269545,-1.1428610354223434,18.56999969482422,-1.380962761126249,18.1200008392334,1.4615377091351915,18.38999938964844,0.1435509848269545
10644,2015-04-30,18.25,18.459999084472656,18.200000762939453,18.40999984741211,2906800.0,-0.015110667904470354,1.0,-1.7777730682828952,32.38993616384474,41.456090209660836,0.21198619585966583,0.5307272932373799,0.9951221590469146,0.9981435630736968,16.09139075425293,0.3299999237060547,-0.22544567098226054,-0.4635000228881836,-1.1245766486211828,0.1975766028448156,-0.7940383357546814,-0.13296171002168578,0.4728010619658818,29.333241780598957,-7.7469055409580925,0.33053831286649904,4,0.1700000762939453,0.7300004959106445,1.2224998474121094,0.625,2.579999923706051,3,0.15890408868659023,-1.4444397349496318,18.530000686645508,-1.1428610354223434,18.56999969482422,-1.380962761126249,18.1200008392334,0.15890408868659023
10645,2015-05-01,20.299999237060547,20.5,19.51000022888184,19.520000457763672,8231900.0,0.11232872531838622,-1.4750017881410618,-4.874997019764919,61.3545745587072,43.94035830030427,-1.6931221233326639,-1.481833850723529,-1.0508360459299517,-1.0606182797456043,16.52537844720724,2.25,-0.2163873483067391,1.5144992828369155,0.5446709223984705,2.4843276432753605,1.0295851026176948,1.9994134630561362,-2.269998550415039,91.90280086888635,55.68391109145467,0.4849141802192218,5,-1.034998893737793,-1.034998893737793,-0.8574991226196289,-1.4249992370605469,0.5500011444091797,4,0.04482758037501666,1.0,18.25,-1.4444397349496318,18.530000686645508,-1.1428610354223434,18.56999969482422,0.04482758037501666
10646,2015-05-04,20.280000686645508,20.5,20.209999084472656,20.350000381469727,3200600.0,-0.0009851503037757725,-1.761875351946377,-0.08974333894127313,64.84210365696958,46.488513652956414,-1.5649159300496223,-1.4254437862402014,-1.0375840425098346,-1.0430410568489137,16.840112365852477,0.29000091552734375,-0.2106235905322542,1.4250006675720215,0.24680395374030084,2.603197381403742,0.8359023106561594,2.0140990244878836,-2.2006000137329096,91.0931427322661,50.81388592042212,0.5890983569158603,5,-1.015000343322754,-1.015000343322754,-1.0600004196166992,-1.4050006866455078,0.8499984741210938,0,0.03254437007227118,-1.4750017881410618,20.299999237060547,1.0,18.25,-1.4444397349496318,18.530000686645508,0.03254437007227118
10647,2015-05-05,19.81999969482422,20.26000022888184,19.71999931335449,20.200000762939453,2498600.0,-0.02268249389775423,1.1600036621093728,5.428610354223434,59.34488645029226,47.50521697275956,-0.996504218686038,-0.9346015568594908,-0.5827216280767509,-0.5923123199902705,16.97807293730062,0.5600013732910192,-0.12414033941521296,0.9149996757507317,-0.3393569393522249,2.1693562908536883,0.2878213681992534,1.54217798330221,-1.692187035369873,70.43475953301456,26.277361840812333,0.6271783075514789,5,-0.5549993515014648,-0.5549993515014648,-0.5999994277954102,-0.9449996948242188,1.3899993896484375,1,0.06256305702375875,-1.761875351946377,20.280000686645508,-1.4750017881410618,20.299999237060547,1.0,18.25,0.06256305702375875
10648,2015-05-06,19.90999984741211,20.030000686645508,19.71999931335449,19.979999542236328,1825000.0,0.004540875578892933,2.6470324245484544,0.18420920544094765,61.55340409905922,49.08371499106473,-1.0092163625856436,-1.0019383467809746,-0.6894932643029001,-0.6828525901629732,17.22370443714414,0.3100013732910192,-0.045836356943336654,0.9579998016357436,-0.3746129589769218,2.290612562248409,0.29169342132941267,1.6243061819420745,-1.7347434411468505,74.34781094354081,24.690831146046122,0.6663063803063325,5,-0.6449995040893555,-0.6449995040893555,-0.6899995803833008,-1.0349998474121094,1.1100006103515625,2,0.04218986233177069,1.1600036621093728,19.81999969482422,-1.761875351946377,20.280000686645508,-1.4750017881410618,20.299999237060547,0.04218986233177069
10649,2015-05-07,20.049999237060547,20.13999938964844,19.8700008392334,20.0,2272200.0,0.007031611789119818,1.3478181546779475,-0.7142779291553134,68.81496535247291,52.18070575071089,-1.053019006642785,-1.1322567077325374,-0.8330550662495284,-0.8233818364097125,17.77184706212288,0.2699985504150426,0.03906019325954446,1.0549992561340318,-0.3627304159292919,2.4727289281973555,0.34613442010236994,1.7638640921656936,-1.828247958920592,54.54536697203501,-0.3012751424137434,0.7088648360316616,5,-0.784998893737793,-0.784998893737793,-0.8299989700317383,-1.1749992370605469,0.7800006866455043,3,0.05536162855806159,2.6470324245484544,19.90999984741211,1.1600036621093728,19.81999969482422,-1.761875351946377,20.280000686645508,0.05536162855806159
10650,2015-05-08,20.51000022888184,20.709999084472656,20.149999618530273,20.149999618530273,2422600.0,0.02294269373192903,-2.1111028694951894,7.200122072175245,69.8189093111247,55.69661631778375,-1.3194245255490529,-1.5836682737963166,-1.291669054468258,-1.2772513935308574,19.081289185396706,0.6599998474121094,0.09776855181739563,1.4580002784729054,-0.10720816143031442,3.023208718376125,0.6753960585212937,2.240604498424517,-2.242683976304683,79.79809072431142,22.192368216617666,0.7826042199516103,5,-1.1400003433227575,-1.1400003433227575,-1.289999961853031,-1.6350002288818395,0.32999992370605113,4,0.015602130241500145,1.3478181546779475,20.049999237060547,2.6470324245484544,19.90999984741211,1.1600036621093728,19.81999969482422,0.015602130241500145
10651,2015-05-11,20.68000030517578,20.700000762939453,20.36000061035156,20.46999931335449,1672600.0,0.008288643315300881,1.719980468899039,0.5833350993938922,71.9367815398719,58.81569825163912,-1.2159726057976954,-1.722255980773717,-1.447961989497223,-1.436556483683077,20.559773088461313,0.3400001525878942,0.17867910892144678,1.5520003318786628,-0.1745794356278303,3.278580099385156,0.6887104481254163,2.4152902156319094,-2.3149767393228053,96.9698195724841,34.754119927366176,0.863289883753246,5,-1.2250003814697266,-1.3100004196166992,-1.4600000381469727,-1.8050003051757812,0.22999954223632812,0,0.008220506469305944,-2.1111028694951894,20.51000022888184,1.3478181546779475,20.049999237060547,2.6470324245484544,19.90999984741211,0.008220506469305944
10652,2015-05-12,20.450000762939453,20.739999771118164,20.3700008392334,20.549999237060547,1911100.0,-0.011121834566838129,-1.846164003697346,-0.4761809611175113,67.06589037648652,61.902383500981,-0.7724852244919731,-1.4417361910777373,-1.22759994562864,-1.1950150674224922,21.3479959543752,0.3699989318847656,0.31441858139594814,1.243000793457032,-0.5759880286558179,3.061989615569882,0.33350638240060704,2.152495204513457,-1.9911781763416911,71.56873744796877,10.2282735390419,0.909494411056425,5,-0.9800004959106445,-1.0650005340576172,-1.2550005912780762,-1.5750007629394531,0.6199989318847656,1,0.03325175415442905,1.719980468899039,20.68000030517578,-2.1111028694951894,20.51000022888184,1.3478181546779475,20.049999237060547,0.03325175415442905
10653,2015-05-13,20.420000076293945,20.90999984741211,20.290000915527344,20.84000015258789,1963400.0,-0.0014670261871029266,1.2142840112942395,4.200064850843061,66.79922052717936,65.72563731912929,-0.49863054224910286,-1.3576939742977174,-1.1977903339659477,-1.163908454930823,22.261915673323802,0.6199989318847656,0.49874494845093764,1.134500122070314,-0.7538072342849347,3.0228074784255625,0.19034644389268962,2.078653800247938,-1.8243068586249578,52.88459245973015,-4.845084714567285,0.9441536781776236,5,-0.21000003814697266,-0.9499998092651367,-1.2549996376037598,-1.5450000762939453,0.3400001525878942,2,0.03868751249887792,-1.846164003697346,20.450000762939453,1.719980468899039,20.68000030517578,-2.1111028694951894,20.51000022888184,0.03868751249887792
10654,2015-05-14,20.71999931335449,20.790000915527344,20.270000457763672,20.479999542236328,2561500.0,0.014691441524959714,1.7368230847609056,-0.5714279226706425,73.34671154099745,67.05809698382821,-0.45976339785421416,-1.5812470806938173,-1.4877286343001188,-1.4685506065750396,22.873533135897585,0.5200004577636719,0.6558029174892326,1.3344993591308558,-0.6376805530653371,3.3066792713270488,0.3484094030327576,2.320589315228954,-1.9391615653060512,74.99993725828709,11.69610844660545,0.9860899560980965,5,-0.40499973297118785,-1.24999904632568,-1.752499103546139,-1.8449993133544886,-0.0999984741210902,3,0.01447882019068536,1.2142840112942395,20.420000076293945,-1.846164003697346,20.450000762939453,1.719980468899039,20.68000030517578,0.01447882019068536
10655,2015-05-15,20.6299991607666,20.88999938964844,20.57999992370605,20.81999969482422,1663400.0,-0.004343636851854571,-1.1379346632202698,-0.7916696469017593,76.09147188701515,68.3080267871666,-0.35540459986066253,-1.3734300474678207,-1.3836701825455506,-1.379772063672803,22.6245411981612,0.3099994659423899,0.8475132791703928,1.1249992370605462,-0.8445637591018667,3.094562233222959,0.14021773897933798,2.1097807351417543,-1.6788284447690707,56.24985098824595,-13.179383846945342,0.9847814980812071,5,-0.3149995803833008,-1.159998893737793,-1.6424989700317383,-1.7549991607666016,-0.1399993896484375,4,0.0096946568626044,1.7368230847609056,20.71999931335449,1.2142840112942395,20.420000076293945,-1.846164003697346,20.450000762939453,0.0096946568626044
10656,2015-05-18,20.71999931335449,20.84000015258789,20.559999465942386,20.65999984741211,1810200.0,0.004362586342661956,-1.1538495396691801,-0.3157857752346347,74.15730529715859,69.95385110348508,-0.4206646900767339,-1.3615432940273742,-1.4534406987886435,-1.475752039332619,22.788890140850995,0.28000068664550426,1.1129266718746536,1.1059994697570765,-0.8799235244902626,3.0919224640044156,0.11303797263340698,2.098960966880746,-1.612122266843791,70.31238824118391,0.8226014481634962,0.9929614971236698,5,-0.40499973297118785,-1.24999904632568,-1.644999504089352,-1.8449993133544886,-0.5900001525878871,0,0.005791546486975996,-1.1379346632202698,20.6299991607666,1.7368230847609056,20.71999931335449,1.2142840112942395,20.420000076293945,0.005791546486975996
10657,2015-05-19,20.709999084472656,20.81999969482422,20.600000381469727,20.75,1336700.0,-0.0004826365450402159,1.4444326707074133,-0.6666878596179305,74.660614934367,71.41020786296372,-0.3030058580187287,-1.2377984587048232,-1.4222651726374274,-1.4720101678525097,23.100466760004405,0.2199993133544922,1.0975075970536103,0.9834992408752434,-0.9819844812691692,2.948982963019656,0.0007573798030371393,1.9662411019474497,-1.4579522138898469,68.74985098824595,-1.3626552025568515,0.9827418610722064,5,-0.31999874114990234,-1.2399988174438477,-1.6249990463256836,-1.8349990844726562,-0.6399993896484375,1,0.009657207715156435,-1.1538495396691801,20.71999931335449,-1.1379346632202698,20.6299991607666,1.7368230847609056,20.71999931335449,0.009657207715156435
10658,2015-05-20,20.690000534057614,20.850000381469727,20.559999465942386,20.71999931335449,1512200.0,-0.000965647093149169,-1.0000000000000735,0.7499523173755483,79.32694401791444,72.57820549245723,-0.17961729106766455,-1.121732081875372,-1.3737948005920337,-1.4616432434410989,23.276938099513014,0.2900009155273402,1.0666269020911088,0.8660006523132289,-1.0868582928347728,2.8188595974612305,-0.11042882026077194,1.8424301248872297,-1.305317425328461,67.74206449310488,-7.217739724085561,0.9764294725740008,5,-0.16000080108642223,-1.220000267028805,-1.605000495910641,-1.8150005340576136,-0.9800014495849574,2,0.018366319524308006,1.4444326707074133,20.709999084472656,-1.1538495396691801,20.71999931335449,-1.1379346632202698,20.6299991607666,0.018366319524308006
10659,2015-05-21,20.799999237060547,20.86000061035156,20.559999465942386,20.65999984741211,1145600.0,0.005316515232653751,1.3076821502978457,-4.6668362156663274,61.26127441967565,71.62735717118511,-0.1922584618721821,-1.1264540931161449,-1.4576474243175639,-1.5792946717039769,23.499092230174877,0.3000011444091726,1.1033201988595174,0.8724993705749498,-1.0554866986702258,2.8004854398201253,-0.09149366404763626,1.8364924051975358,-1.2932907892367567,72.72722018322003,-0.08571551628303098,0.9639930346225873,5,-0.20999908447265625,-1.3299989700317383,-1.6999988555908203,-1.9249992370605469,-1.5599994659423828,3,-0.001923029309897184,-1.0000000000000735,20.690000534057614,1.4444326707074133,20.709999084472656,-1.1538495396691801,20.71999931335449,-0.001923029309897184
10660,2015-05-22,20.709999084472656,20.84000015258789,20.63999938964844,20.739999771118164,1240100.0,-0.004326930571590171,-1.352949096253801,-0.21429155313351497,59.38861537257035,70.23311648592939,-0.0792376952883771,-0.8998705039927337,-1.3465212158507427,-1.4953128613205706,23.42297788336208,0.20000076293944957,1.123414713420651,0.666499233245851,-1.1478091735375031,2.480807640029205,-0.24065497014582604,1.573653436637528,-1.0910273246818,49.99968210977385,-19.654058056519084,0.907154203391677,5,-0.11999893188476562,-1.2399988174438477,-1.6099987030029297,-1.8349990844726562,-1.4199981689453125,4,-0.004345642164066299,1.3076821502978457,20.799999237060547,-1.0000000000000735,20.690000534057614,1.4444326707074133,20.709999084472656,-0.004345642164066299
10661,2015-05-26,20.559999465942386,20.690000534057614,20.32999992370605,20.65999984741211,1363800.0,-0.00724285973738803,3.4999582772064417,3.333269756500613,68.6868852285307,70.4132270250454,0.05805478207958359,-0.5878384372964476,-1.185729555161526,-1.3492311885279484,22.550197690576223,0.3799991607666051,1.0949965122139993,0.3944996833801291,-1.1886277985257365,1.9776271652859947,-0.3970640575728055,1.1860634243330637,-0.8377454591418285,43.396083822467006,-25.078267014099282,0.7915637409529334,5,0.03000068664550426,-1.0899991989135778,-1.602499961853031,-1.4499998092651403,-1.2099990844726598,1,-0.0034046545059583933,-1.352949096253801,20.709999084472656,1.3076821502978457,20.799999237060547,-1.0000000000000735,20.690000534057614,-0.0034046545059583933
10662,2015-05-27,21.149999618530273,21.200000762939453,20.600000381469727,20.6299991607666,2188100.0,0.028696506221472573,-1.068973908696882,-5.19998474126933,75.00001922732325,71.32442688061695,-0.4718258903883026,-1.0273118453693115,-1.7704321347798597,-1.9372034991485911,22.25226067216226,0.6400012969970668,1.037557941382481,0.8554998397827163,-0.5951399015270056,2.306139581092438,0.13017996912785534,1.5808197104375772,-1.3327259444807922,94.25274756594051,25.42578032320644,0.7253198706548603,5,-0.41499900817871094,-1.534998893737793,-2.192500114440918,-2.010000228881836,-1.7199993133544922,2,-0.04822697286812305,3.4999582772064417,20.559999465942386,-1.352949096253801,20.709999084472656,1.3076821502978457,20.799999237060547,-0.04822697286812305
10663,2015-05-28,21.190000534057614,21.280000686645508,21.059999465942386,21.1200008392334,1981000.0,0.0018912962765396113,-1.315772566656008,0.1346146792355872,73.94961552486177,71.39141621215742,-0.4370793896173595,-0.9041718723124994,-1.7984362164999936,-1.9734863364627309,22.147066483672788,0.22000122070312145,0.95161266535289,0.7625007629394496,-0.4797699913343152,2.0047715172132143,0.1413653858025654,1.3836361400763337,-1.2344541511191345,90.52630733585738,19.071062093926102,0.6211353771368832,5,-0.3850002288818324,-1.5349998474121058,-2.232501029968258,-2.050001144409176,-1.810001373291012,3,-0.05285515861282186,-1.068973908696882,21.149999618530273,3.4999582772064417,20.559999465942386,-1.352949096253801,20.709999084472656,-0.05285515861282186
10664,2015-05-29,21.149999618530273,21.32999992370605,20.940000534057614,21.09000015258789,3702700.0,-0.0018877260273330032,-1.166671081841403,0.8571389645777002,66.32652266826533,70.30642185451856,-0.36841076422637187,-0.6701284598880264,-1.748590190623034,-1.9240543410027584,21.62736758418507,0.3899993896484375,0.9129693694529983,0.5774998664855957,-0.17509212681489217,1.3300918597860836,0.20120386983535354,0.9537958631358379,-1.0355187191469497,81.99996948242223,11.120852477433573,0.3762959966502435,5,-0.3199996948242223,-1.4699993133544922,-2.192500114440918,-2.010000228881836,-1.7899990081787145,4,-0.06808513286194018,-1.315772566656008,21.190000534057614,-1.068973908696882,21.149999618530273,3.4999582772064417,20.559999465942386,-0.06808513286194018
10665,2015-06-01,21.209999084472656,21.299999237060547,20.93000030517578,21.270000457763672,2098600.0,0.0028368542328396362,5.1667037543313095,-1.0000317894268367,64.3243031470249,69.21386606005925,-0.37714607910855946,-0.6940413399631211,-1.7962324908718301,-1.9647574666762893,21.589255453553758,0.3699989318847656,0.8809765838612442,0.5919993400573738,-0.20021524369467514,1.3842139238094227,0.1958920481813493,0.9881066319333982,-0.9253455216841502,87.99991607666051,19.577523004112095,0.39610729187602384,6,-0.3799991607666051,-1.529998779296875,-2.252499580383301,-2.0699996948242188,-2.1699981689453125,0,-0.09288068827860929,-1.166671081841403,21.149999618530273,-1.315772566656008,21.190000534057614,-1.068973908696882,21.149999618530273,-0.09288068827860929
10666,2015-06-02,20.940000534057614,21.100000381469727,20.790000915527344,21.06999969482422,1530900.0,-0.012729776618081168,2.263143100938614,2.1666030898341235,62.96297417607983,67.91412819802736,-0.08119726528767046,-0.3921687240324907,-1.5306217194317462,-1.6792317703512225,21.40362633965057,0.4199981689453125,0.779937847149391,0.2890007972717257,-0.498905141866949,1.0769067364104004,-0.10495217229761167,0.682953766841063,-0.5089984807406509,46.57539257439945,-20.5629726544773,0.3939529695693365,6,-0.1100006103515625,-1.2600002288818324,-2.052501201629635,-1.8000011444091761,-1.810001373291012,1,-0.07879654137766845,5.1667037543313095,21.209999084472656,-1.166671081841403,21.149999618530273,-1.315772566656008,21.190000534057614,-0.07879654137766845
10667,2015-06-03,21.059999465942386,21.26000022888184,20.93000030517578,21.059999465942386,1551900.0,0.005730607871265336,-1.5384773390847182,-0.0,66.16163562241368,66.45131615408283,-0.16352381748195555,-0.4369072938407932,-1.6508030808980934,-1.792268753921725,22.2946865327006,0.32999992370605824,0.6747243899314022,0.3469997406005909,-0.3561689730780593,1.050168454279241,-0.004584616238734185,0.698584097439916,-0.5031377107709503,49.999823393321726,-18.15909240982048,0.35158435683932565,6,-0.22999954223633523,-1.3799991607666051,-2.2199993133544957,-1.9649991989135778,-1.7199993133544957,2,-0.08119653978329966,2.263143100938614,20.940000534057614,5.1667037543313095,21.209999084472656,-1.166671081841403,21.149999618530273,-0.08119653978329966
10668,2015-06-04,20.75,20.979999542236328,20.61000061035156,20.920000076293945,1809800.0,-0.014719823067598337,1.551725498707627,-100.0,50.75378762827914,65.28381762170544,0.17420067142813878,-0.06403350065584235,-1.3413682223110044,-1.4760812719661836,22.91733497636021,0.4499988555908274,0.5748210830356406,-0.004999732971192827,-0.5979228828792849,0.5879234169368992,-0.3014613079252406,0.29146184198285496,0.5799999237060511,19.444378216998697,-45.87259351827689,0.2964615749540462,6,0.07999992370605113,-0.9849996566772461,-1.9549999237060547,-1.6599998474121094,-1.2199993133544922,3,-0.06361444312405873,-1.5384773390847182,21.059999465942386,2.263143100938614,20.940000534057614,5.1667037543313095,21.209999084472656,-0.06361444312405873
10669,2015-06-05,21.15999984741211,21.18000030517578,20.6299991607666,20.670000076293945,1807200.0,0.019759028790945043,1.0754733277432496,-2.882350301248752,61.47189793105953,65.51529346153757,-0.20044136025297377,-0.40750403649774114,-1.7117183585039761,-1.8625966991085683,23.54523744226401,0.5500011444091797,0.48113051821869846,0.3495000839233384,-0.1686533517497253,0.8676535195964021,0.09042336608680657,0.6085768017598703,0.1556000900268515,79.7101930019517,12.699100835308187,0.2590767178365321,6,-0.32999992370605824,-1.3949995040893555,-2.429999828338623,-2.0699996948242188,-1.6299991607666016,4,-0.08412101604354238,1.551725498707627,20.75,-1.5384773390847182,21.059999465942386,2.263143100938614,20.940000534057614,-0.08412101604354238
10670,2015-06-08,20.82999992370605,21.1200008392334,20.729999542236328,21.07999992370605,1509500.0,-0.015595459644883625,1.3636311092615203,-0.5102043199520437,52.15687858469989,63.67862605666748,0.16580718166170172,-0.055127767624320256,-1.3328354774082065,-1.5058430625409045,23.391540972275582,0.43000030517578125,0.36230307472236944,0.0035001754760699555,-0.4949721147296877,0.5019724656818276,-0.2457359696268071,0.252736320578947,0.47148802719116034,33.846068071845096,-31.394669693456933,0.24923614510287848,6,0.1350002288818395,-0.4099998474121058,-2.129999637603756,-1.7399997711181605,-1.5699996948242116,0,-0.07057125870084746,1.0754733277432496,21.15999984741211,1.551725498707627,20.75,-1.5384773390847182,21.059999465942386,-0.07057125870084746
10671,2015-06-09,20.850000381469727,20.950000762939453,20.6299991607666,20.799999237060547,1234600.0,0.0009601756042694198,1.5599932861840349,-0.20000457763671875,52.734404976996274,61.20466891774226,0.21374722255613676,-0.06507569751855158,-1.3130288349413064,-1.4998195923175608,23.12902132388554,0.32000160217285156,0.35428005144157027,0.015000629425049539,-0.4787283940898348,0.5087296529399339,-0.23186388233239086,0.26186514118248994,0.43765782261657193,36.92306337976522,-26.72235743725681,0.24686451175744178,6,0.11999988555907848,-0.3250007629394567,-1.5850000381469727,-1.5850000381469727,-1.5599994659423828,1,-0.08681052435620129,1.3636311092615203,20.82999992370605,1.0754733277432496,21.15999984741211,1.551725498707627,20.75,-0.08681052435620129
10672,2015-06-10,21.1299991607666,21.15999984741211,20.809999465942386,21.0,1404600.0,0.01342919780211238,2.6842041861165113,2.5999237078008774,57.80140548803174,59.41042335809448,-0.07754126976387354,-0.30727268657521023,-1.5607518388272261,-1.7503053433652624,22.95441716930355,0.350000381469723,0.3656377605217429,0.2609994888305671,-0.21441284070892408,0.7364118183700583,0.023293324060823295,0.49870565360031094,0.14410589144500108,91.22786470533126,26.939833237001537,0.23770616476974485,6,-0.15999889373779652,-0.6049995422363317,-1.8649988174438477,-1.8649988174438477,-1.9200000762939453,2,-0.09465215709584718,1.5599932861840349,20.850000381469727,1.3636311092615203,20.82999992370605,1.0754733277432496,21.15999984741211,-0.09465215709584718
10673,2015-06-11,21.209999084472656,21.21999931335449,20.979999542236328,21.149999618530273,1765400.0,0.0037860826731406227,5.000000000000444,0.46153733292251714,57.34767515152839,58.412773634012595,-0.172551730192243,-0.3426195626999622,-1.5984990575839788,-1.806893299900132,22.575994367761115,0.2399997711181605,0.3743402283956456,0.30149946212768697,-0.1473716916836203,0.7503706159389942,0.07706388522203156,0.5259350390333424,0.050823878901745445,98.3050463905867,33.63521039133454,0.22443557690565427,6,-0.25499916076660156,-0.6849994659423864,-1.9449987411499023,-1.9449987411499023,-2.279998779296875,3,-0.08816591289972042,2.6842041861165113,21.1299991607666,1.5599932861840349,20.850000381469727,1.3636311092615203,20.82999992370605,-0.08816591289972042
10674,2015-06-12,21.020000457763672,21.21999931335449,21.0,21.209999084472656,2207500.0,-0.008957974300342064,1.0952406902815992,-3.166671964904473,55.36335377081421,57.41711259221141,-0.0032773886728705293,-0.13596417626802904,-1.3637157897357604,-1.5957869016720316,22.22545508527875,0.21999931335448863,0.3035761279815645,0.09650077819824077,-0.3458506588707273,0.5388522152672088,-0.12467494033624149,0.317676496732723,0.22780605855027147,66.10189764975955,-0.40611509012937574,0.22117571853448387,6,-0.08500003814697266,-0.4200000762939453,-1.755000114440918,-1.755000114440918,-2.030000686645508,4,-0.070884859118442,5.000000000000444,21.209999084472656,2.6842041861165113,21.1299991607666,1.5599932861840349,20.850000381469727,-0.070884859118442
10675,2015-06-15,20.82999992370605,20.8799991607666,20.3700008392334,20.76000022888184,2260500.0,-0.00903903567649278,5.000044879274751,-0.36842210934202296,54.60752186292838,56.48872900186125,0.14209440261743467,0.07355960620929025,-1.1344060392368682,-1.3898802871306657,21.201639304187488,0.6499996185302734,0.22736100315486496,-0.10349979400634979,-0.5265351677835532,0.3195355797708537,-0.3150174808949515,0.10801789288225194,0.4050504744886432,54.117636499088775,-14.681279233452585,0.21151768688860104,6,-0.014999389648433947,-0.09000015258788707,-1.5649995803832972,-1.5649995803832972,-2.2299995422363246,0,-0.06240994919933007,1.0952406902815992,21.020000457763672,5.000000000000444,21.209999084472656,2.6842041861165113,21.1299991607666,-0.06240994919933007
10676,2015-06-16,20.84000015258789,20.989999771118164,20.729999542236328,20.790000915527344,1803700.0,0.0004800878021347099,-2.0587905306855157,0.7142779291553859,43.404257046040286,53.96013138226421,0.13009863330741211,0.07695607062405685,-1.1051374755355141,-1.3871078896283855,20.16763323616076,0.26000022888183594,0.1814207695988408,-0.09949960708618022,-0.5130833391835381,0.31408412501117766,-0.30629147313485916,0.10729225896249872,0.379999160766598,55.29413612659455,-9.860176629017715,0.20679186604867883,6,-0.04500007629394531,-0.039999961853027344,-1.4700002670288086,-1.4700002670288086,-2.020000457763672,1,-0.07581573474748027,5.000044879274751,20.82999992370605,1.0952406902815992,21.020000457763672,5.000000000000444,21.209999084472656,-0.07581573474748027
10677,2015-06-17,20.90999984741211,21.059999465942386,20.799999237060547,20.93000030517578,2234800.0,0.0033589104756088783,-1.1666534212827127,-0.4000152590218967,44.117621130899806,53.222779549222054,0.040883189773140316,0.023935363491613515,-1.1319886931319196,-1.4415628519566646,19.136398563458947,0.2600002288818395,0.13608611525004832,-0.039499950408934836,-0.43915620035135916,0.3601562995334895,-0.239328075380147,0.16032817456227733,0.27599952697753594,63.529409124772506,1.519029686515161,0.199828124971212,6,-0.11499977111816406,-0.1099996566772461,-1.497499942779541,-1.5399999618530273,-2.5499992370605504,2,-0.07747484187979381,-2.0587905306855157,20.84000015258789,5.000044879274751,20.82999992370605,1.0952406902815992,21.020000457763672,-0.07747484187979381
10678,2015-06-18,21.06999969482422,21.21999931335449,20.93000030517578,20.93000030517578,2040200.0,0.0076518339827684745,-3.1428610354222926,-6.999809269502194,48.39999786376465,51.77034620841151,-0.07705420455814505,-0.11187196036107849,-1.250926898848121,-1.5905182705149237,18.295674420536923,0.30999946594237926,0.11532610531393317,0.10149993896484233,-0.28201694469162675,0.4850168226213114,-0.09025850286339221,0.29325838079307687,-0.6999988555908203,82.35295437613914,21.926341114944883,0.19175844182823537,6,-0.27499961853027344,-0.26999950408935547,-1.6424994468688965,-1.6849994659423828,-2.779998779296875,3,-0.0882772015800487,-1.1666534212827127,20.90999984741211,-2.0587905306855157,20.84000015258789,5.000044879274751,20.82999992370605,-0.0882772015800487
10679,2015-06-19,20.76000022888184,21.13999938964844,20.700000762939453,21.06999969482422,4522600.0,-0.014712836755215064,-1.0465128657798366,-2.2142915531334895,41.81818560136067,50.62160254359605,0.19024460687219147,0.2055140458776954,-0.9097137919820248,-1.2635006277345333,17.18358080458991,0.4399986267089879,0.06708148082919152,-0.20649957656859996,-0.5941115181903811,0.18111236505318118,-0.4003055473794923,-0.012693605757707616,-0.3729994201660176,45.88236350091165,-10.59968340448097,0.19380597081089124,6,0.03499984741210582,0.03999996185302379,-0.9200000762939489,-1.289999961853031,-2.200000762939453,4,-0.08815028437042671,-3.1428610354222926,21.06999969482422,-1.1666534212827127,20.90999984741211,-2.0587905306855157,20.84000015258789,-0.08815028437042671
10680,2015-06-22,20.6200008392334,20.850000381469727,20.450000762939453,20.450000762939453,1997000.0,-0.0067437084828964045,-3.7058757531218793,-0.5483882876286756,43.89312421376335,49.63923801434794,0.33226410228907355,0.35671420966163225,-0.7452868445266034,-1.10488898790112,16.168947124301724,0.39999961853027344,0.07537150461014974,-0.3419990539550781,-0.743972674885125,0.059974566974968724,-0.5429858644200998,-0.14101224349005648,-0.2163400604248018,22.077973549731215,-34.184236413351954,0.20098681046502267,6,0.17499923706054688,0.2099990844726527,-0.7275009155273438,-1.1500005722045898,-2.0100002288818395,0,-0.07904951511999225,-1.0465128657798366,20.76000022888184,-3.1428610354222926,21.06999969482422,-1.1666534212827127,20.90999984741211,-0.07904951511999225
10681,2015-06-23,20.489999771118164,20.739999771118164,20.450000762939453,20.709999084472656,1876900.0,-0.006304610224257767,1.0714164072451822,-1.2941130271853156,39.16349258381465,47.568358802768266,0.4535214274392949,0.5072069539030224,-0.5850952036436254,-0.9549266234381548,16.030931824208942,0.28999900817871094,0.016892861356023303,-0.46850013732910156,-0.8861257655762067,-0.05087450908199642,-0.6773129514526524,-0.25968732320555077,-0.07001222161865073,5.194686166246826,-49.71740395959529,0.20881281412355246,6,0.30500030517578125,0.3400001525878871,-0.5974998474121094,-1.0199995040893555,-1.2999992370605504,1,-0.0922400883728901,-3.7058757531218793,20.6200008392334,-1.0465128657798366,20.76000022888184,-3.1428610354222926,21.06999969482422,-0.0922400883728901
10682,2015-06-24,20.1299991607666,20.489999771118164,20.040000915527344,20.280000686645508,2355200.0,-0.017569576104095597,-1.7272821852566844,0.68182724569328,38.432813248394645,45.46670748019785,0.7339358112538967,0.8293972354731345,-0.18911582971553997,-0.5685525270579035,15.242487656166464,0.4499988555908203,-0.003078520834709053,-0.7775007247924819,-1.3254489241797103,-0.2295525254052535,-1.051474824486096,-0.5035266250988677,1.090000152587887,7.626980291242856,-49.632908072423675,0.2739740996936146,6,0.5000009536743164,0.5550012588500977,-0.23749923706054688,-0.659998893737793,-0.8699989318847621,2,-0.06507697568589932,1.0714164072451822,20.489999771118164,-3.7058757531218793,20.6200008392334,-1.0465128657798366,20.76000022888184,-0.06507697568589932
10683,2015-06-25,20.06999969482422,20.26000022888184,19.989999771118164,20.229999542236328,1864400.0,-0.00298059952527574,1.4545359966707812,1.0666547988403439,26.609418872125815,42.271825824788024,0.6875206586877312,0.8444839729284794,-0.0924482218884286,-0.4805043241101288,14.312887812250047,0.2700004577636754,-0.030328659387759416,-0.7815001487731941,-1.4279567574591852,-0.13504354008720298,-1.1047284531161878,-0.4582718444302003,1.1263996505737275,6.956517412440208,-45.50288776386311,0.3232283043429952,6,0.5349998474121094,0.5900001525878906,-0.1399993896484375,-0.5999994277954102,-1.25,3,-0.08520174940080572,-1.7272821852566844,20.1299991607666,1.0714164072451822,20.489999771118164,-3.7058757531218793,20.6200008392334,-0.08520174940080572
10684,2015-06-26,19.709999084472656,20.06999969482422,19.63999938964844,19.950000762939453,3678400.0,-0.017937250414826966,-1.2631531395874351,1.5000119209403238,26.271155619529182,39.12334068663256,0.9411250942233806,1.150034831725982,0.30498427363188796,-0.10384390174658265,13.910302453649004,0.4300003051757777,-0.11124176202983804,-1.0695007324218757,-1.8767437322133915,-0.2622577326303599,-1.4731222323176354,-0.665879232526116,1.4381442779540983,5.785094003836487,-47.00344509010523,0.40362149989575863,6,0.7200002670288086,0.7750005722045898,0.29000091552734375,-0.23999881744384766,-1.0099983215332031,4,-0.07204455783379382,1.4545359966707812,20.06999969482422,-1.7272821852566844,20.1299991607666,1.0714164072451822,20.489999771118164,-0.07204455783379382
10685,2015-06-29,19.239999771118164,19.68000030517578,19.21999931335449,19.40999984741211,2642600.0,-0.023845729842004615,-3.380941135866045,0.708328697448939,21.352277416972626,36.67312072784727,1.2984053867809635,1.544043377656017,0.8231999908253158,0.37881428842180753,13.747347254894354,0.4899997711181676,-0.21728250686009787,-1.441000080108644,-2.4757623864241047,-0.40623777379318327,-1.9583812332663761,-0.9236189269509119,1.81765495294189,1.3158191934429688,-51.270408936354606,0.5173811531577305,6,0.9799995422363246,1.0349998474121058,0.7900004386901855,0.23000049591064453,-0.28999900817871094,0,-0.03534305162500828,-1.2631531395874351,19.709999084472656,1.4545359966707812,20.06999969482422,-1.7272821852566844,20.1299991607666,-0.03534305162500828
10686,2015-06-30,19.290000915527344,19.440000534057614,19.11000061035156,19.440000534057614,2427100.0,0.0025988121103950323,3.40001017255212,0.8823503012487309,14.341118223829682,33.36462040483947,1.1235702828388625,1.4378074700789796,0.8133189724959777,0.338059178420842,14.047694705455838,0.3299999237060547,-0.31232142198531676,-1.3084989547729506,-2.506537144443371,-0.11046076510253044,-1.9075180496081607,-0.7094798599377405,1.6206413756762643,13.043508307337854,-33.22325811164966,0.5990190948352103,6,0.87499904632568,0.9299993515014613,0.7399992942810059,0.17999935150146484,-0.3900012969970703,1,-0.03525143975646072,-3.380941135866045,19.239999771118164,-1.2631531395874351,19.709999084472656,1.4545359966707812,20.06999969482422,-0.03525143975646072
10687,2015-07-01,19.350000381469727,19.670000076293945,19.190000534057614,19.530000686645508,1710900.0,0.0031103920733401846,1.0869586850878366,1.2000050862759843,13.671892753340373,29.505942059236773,0.9152634594431959,1.3103109451814277,0.7975431144758502,0.28742915813793957,13.808991487025734,0.4799995422363317,-0.3985419765705025,-1.1629995346069322,-2.462166708887164,0.1361676396732996,-1.8125831217470463,-0.5134159474668181,1.3805777416486755,20.869552237320868,-18.037504996073217,0.6495835871401154,7,0.7749996185302734,0.8699998855590785,0.679999828338623,0.11999988555908203,-0.4200000762939453,2,-0.008268725801439003,3.40001017255212,19.290000915527344,-3.380941135866045,19.239999771118164,-1.2631531395874351,19.709999084472656,-0.008268725801439003
10688,2015-07-02,19.43000030517578,19.489999771118164,19.31999969482422,19.440000534057614,1284500.0,0.004134362900719335,2.090946923063585,0.05555673292923894,17.551027398860043,26.80959114784781,0.6461104862754787,1.1872188283005727,0.754581559746363,0.2167203260955084,14.464406670069513,0.1700000762939453,-0.4560119858820073,-1.0169996261596665,-2.3970695751626216,0.36307032284328855,-1.7070346006611459,-0.3269646516581872,1.1385200666659365,33.333333333333584,-2.04561608032315,0.6900349745014779,7,0.5500001907348633,0.7899999618530238,0.7450003623962402,0.18500041961669922,-0.1399993896484375,3,-0.008749360454135324,1.0869586850878366,19.350000381469727,3.40001017255212,19.290000915527344,-3.380941135866045,19.239999771118164,-0.008749360454135324
10689,2015-07-06,19.3799991607666,19.489999771118164,19.200000762939453,19.229999542236328,2387800.0,-0.0025733990542378127,-1.761932442619824,-14.999618539009715,18.614720759372133,24.000879652915458,0.5361548353689756,1.1563141812309397,0.8421260929883658,0.26751320830563685,14.812305389115604,0.28999900817871094,-0.530632933205041,-0.9780007362365737,-2.3935920165681672,0.43759054409501985,-1.6857963764023722,-0.27020509607077514,1.0426692349261018,47.36819210022653,13.766381942439352,0.707795640165797,7,0.5450010299682617,0.8400011062622035,0.850001335144043,0.27500152587890625,-0.45999908447265625,0,-0.028895742528000756,2.090946923063585,19.43000030517578,1.0869586850878366,19.350000381469727,3.40001017255212,19.290000915527344,-0.028895742528000756
10690,2015-07-07,19.36000061035156,19.43000030517578,18.780000686645508,19.3799991607666,2634600.0,-0.001031916990766879,9.833251211952634,-0.13332400849410453,18.103453945745756,21.66087535979669,0.4007718443489452,1.1178501905854965,0.9111706087745546,0.2910693354479186,15.40100893186978,0.6499996185302734,-0.641525299024817,-0.924499320983891,-2.388717621389535,0.5397189794217532,-1.6566084711867148,-0.19239017078106713,0.9314010068070289,65.16857544533366,32.89335906472095,0.732109150202823,7,0.274999618530277,0.6799993515014684,0.894999504089359,0.3199996948242223,-0.4899997711181605,1,-0.03409090013453886,-1.761932442619824,19.3799991607666,2.090946923063585,19.43000030517578,1.0869586850878366,19.350000381469727,-0.03409090013453886
10691,2015-07-08,19.040000915527344,19.239999771118164,18.899999618530273,19.1200008392334,3181300.0,-0.01652890933552531,1.1250156463274343,4.000286123032193,13.61869350313934,18.903750943657215,0.5514498004344013,1.3652960360762805,1.286213258082249,0.6116842460686804,16.309526819380306,0.4600009918212855,-0.7262401571242272,-1.1539990425109856,-2.692889585201325,0.3848915001793536,-1.9234443138561552,-0.384553771165816,1.0700325899696743,29.213528897423146,0.8549201111954403,0.7694452713451689,7,0.4799995422363281,0.9799995422363281,1.2149991989135742,0.6399993896484375,-0.470001220703125,2,-0.004726898543082281,9.833251211952634,19.36000061035156,-1.761932442619824,19.3799991607666,2.090946923063585,19.43000030517578,-0.004726898543082281
10692,2015-07-09,19.1299991607666,19.5,19.020000457763672,19.43000030517578,2831400.0,0.004726798367213458,1.1818134528603692,3.7500178814104856,11.19995971676613,17.191588815283918,0.34049033341203483,1.1781865364862014,1.2389315936815564,0.5221920972565677,16.535099631054422,0.4799995422363281,-0.8176142007976743,-0.9640007972717299,-2.5067173128548035,0.5787157183113436,-1.7353590550632667,-0.19264253948019316,0.8204304064682368,48.61094554249551,25.96351818372979,0.7713582577915369,7,0.2950010299682617,0.8900012969970703,1.1250009536743164,0.5500011444091797,-0.4799995422363281,3,-0.012022977121087908,1.1250156463274343,19.040000915527344,9.833251211952634,19.36000061035156,-1.761932442619824,19.3799991607666,-0.012022977121087908
10693,2015-07-10,19.34000015258789,19.489999771118164,19.21999931335449,19.299999237060547,1974100.0,0.010977574544382529,-1.699994277975869,-0.1333358764551425,20.41666037506424,16.5410893436767,0.017935285153143354,0.8652695971420847,1.0762576208023518,0.315999231764696,16.647612370645586,0.3600006103515625,-0.889122717931432,-0.6604998588562019,-2.143959153992917,0.822959436280513,-1.4022295064245611,0.08122978871215736,0.46997794897622924,77.77777777777779,55.67062600174156,0.7417296475683575,7,-0.1099996566772461,0.6599998474121094,0.9149999618530273,0.3400001525878906,-0.5900001525878906,4,-0.021199578292518617,1.1818134528603692,19.1299991607666,1.1250156463274343,19.040000915527344,9.833251211952634,19.36000061035156,-0.021199578292518617
10694,2015-07-13,19.530000686645508,19.61000061035156,19.239999771118164,19.520000457763672,1540900.0,0.009824226088860355,3.3529490962538846,0.25,27.75510585392361,17.252514725560143,-0.22382022022042136,0.5880691622645031,0.9457943491439877,0.13190834911962668,16.63778190563517,0.3700008392333949,-0.9338551436644202,-0.39599933624267436,-1.8120039467205622,1.0200052742352135,-1.1040016414816165,0.3120029689962678,0.15638012512837918,90.36145408919538,65.43124910616626,0.7080023052389437,7,-0.30500030517578125,0.4699993133544922,0.7674994468688965,0.14999961853027344,-1.0799999237060547,0,-0.012288774330779906,-1.699994277975869,19.34000015258789,1.1818134528603692,19.1299991607666,1.1250156463274343,19.040000915527344,-0.012288774330779906
10695,2015-07-14,19.530000686645508,19.65999984741211,19.40999984741211,19.600000381469727,1500000.0,0.0,1.6315979681570862,-6.999809269502194,29.310361837237366,18.915764015938777,-0.19931793581701385,0.5119297582911386,0.9404714272626613,0.1337265341580931,18.029429522912427,0.25,-0.9505585562138066,-0.33099937438964844,-1.6905022071276647,1.0285034583483679,-1.0107507907586566,0.3487520419793597,-0.75,82.89485241894397,53.17690137961571,0.679751416369009,7,-0.30500030517578125,0.4699993133544922,0.7674994468688965,0.14999961853027344,-1.2800006866455078,1,-0.031234029129793006,3.3529490962538846,19.530000686645508,-1.699994277975869,19.34000015258789,1.1818134528603692,19.1299991607666,-0.031234029129793006
10696,2015-07-15,19.26000022888184,19.530000686645508,19.15999984741211,19.530000686645508,1937100.0,-0.013824907745563664,1.740742310572345,3.8571662125340094,30.493293487130146,20.784808541915417,0.07373322844376062,0.6930230568866556,1.2025464988081502,0.3987244381834891,19.68228455148804,0.37000083923339844,-0.9487524448614195,-0.521999835968014,-1.8243957984036143,0.7803961264675863,-1.173197817185816,0.1291981452497879,-0.46239955902099794,37.500000000000554,4.78165341374897,0.6511979812178008,7,-0.039999961853030896,0.7399997711181605,1.4324998855590785,0.42000007629394176,-1.5100002288818395,2,-0.020249189253051414,1.6315979681570862,19.530000686645508,3.3529490962538846,19.530000686645508,-1.699994277975869,19.34000015258789,-0.020249189253051414
10697,2015-07-16,19.290000915527344,19.670000076293945,18.950000762939453,19.670000076293945,2733100.0,0.0015576680316189417,2.789478439383825,1.4074019129968114,32.27276116362093,22.420556737999963,0.038360608216816416,0.5643687670344839,1.179635107928945,0.3673576251705697,21.383389425457313,0.7199993133544922,-0.8804162255046677,-0.41099920272827006,-1.615864535287031,0.7938661298304908,-1.0134318690076505,0.19143346355111035,-0.47515226211547557,47.22228844966846,10.780714312696482,0.6024326662793804,7,-0.06500053405761719,0.7099990844726562,1.4574990272521937,0.3899993896484375,-2.030000686645508,3,-0.03732510039040826,1.740742310572345,19.26000022888184,1.6315979681570862,19.530000686645508,3.3529490962538846,19.530000686645508,-0.03732510039040826
10698,2015-07-17,19.209999084472656,19.350000381469727,19.09000015258789,19.290000915527344,1716200.0,-0.00414732126789541,1.5999923706345724,0.21053159931536072,36.97918011908991,24.46105222241305,0.09373014171281469,0.5247852988039412,1.2630413545867256,0.4392870756722189,22.79906494672665,0.26000022888183594,-0.8003244297949479,-0.39800100326538157,-1.4331230953893872,0.6371210888586241,-0.9155620493273844,0.11956004279662125,-0.36094437414550384,36.11091242877238,-4.034651463038017,0.5175610460620022,7,0.015001296997070312,0.7900009155273438,1.5375008583068812,0.470001220703125,-2.419998168945309,4,-0.02915145719059542,2.789478439383825,19.290000915527344,1.740742310572345,19.26000022888184,1.6315979681570862,19.530000686645508,-0.02915145719059542
10699,2015-07-20,18.93000030517578,19.280000686645508,18.920000076293945,19.239999771118164,1173100.0,-0.014575678950614623,-1.1818223853423113,3.874904634751097,41.04048537020719,27.009611269575426,0.3388136357897409,0.6963582285803724,1.538747841605467,0.7154112011996681,24.989395037660028,0.3600006103515625,-0.7277688318278344,-0.5864997863769545,-1.5104106599022025,0.3374110871482934,-1.0484552231395767,-0.12454434961433236,-0.048107780209956985,1.3333638509114585,-41.917712326734666,0.46195543676262374,7,0.3549995422363281,1.0699996948242188,1.8099994659423828,0.75,-2.1499996185302734,0,-0.009508732291280797,1.5999923706345724,19.209999084472656,2.789478439383825,19.290000915527344,1.740742310572345,19.26000022888184,-0.009508732291280797
10700,2015-07-21,18.989999771118164,19.149999618530273,18.88999938964844,18.88999938964844,2071700.0,0.0031695438444327984,-4.199984741269444,-0.32258243144299253,41.379276325525225,30.094120472062748,0.24675949025099442,0.5354338979471542,1.460235308972969,0.651686964063142,26.864370178776873,0.2600002288818324,-0.6753866908084163,-0.44500026702881,-1.2372385616851318,0.34723802762751177,-0.8411194143569709,-0.04888111970064912,0.6800003051757812,12.820550440767922,-32.836682479464905,0.39611914732816156,7,0.28999996185302734,1.010000228881836,1.7775006294250488,0.6900005340576172,-1.4799995422363281,1,-0.02843596707146856,-1.1818223853423113,18.93000030517578,1.5999923706345724,19.209999084472656,2.789478439383825,19.290000915527344,-0.02843596707146856
10701,2015-07-22,18.600000381469727,18.71999931335449,18.450000762939453,18.71999931335449,2296500.0,-0.020537092909373666,3.5000158947136257,-1.199984741269152,31.884055300218506,32.39235331466857,0.6345062422360463,0.8185466176594751,1.8213276565724286,1.0407654231979642,29.07694316250535,0.5399990081787109,-0.6375768333594607,-0.7404996871948235,-1.449374600688543,-0.03162477370110395,-1.094937143941685,-0.38606223044796195,1.0543996810913079,12.295057619158547,-34.98996991872389,0.35443745674686006,7,0.46000003814697266,1.234999656677246,2.177499771118164,1.0799999237060547,-0.6100006103515625,2,-0.01881722442427558,-4.199984741269444,18.989999771118164,-1.1818223853423113,18.93000030517578,1.5999923706345724,19.209999084472656,-0.01881722442427558
10702,2015-07-23,18.81999969482422,19.06999969482422,18.71999931335449,18.76000022888184,1765800.0,0.011827919830241784,-3.999959128622023,-0.4999999999999852,36.199075496514936,34.14595499482976,0.408910411278697,0.5221439834887036,1.5817964189201241,0.8107364745575012,30.119382009443086,0.4699993133544922,-0.591657283254758,-0.4550004005432129,-1.0955099340370325,0.18550913295060667,-0.7752551672901227,-0.1347456337963031,0.786224395751951,41.11100985675806,-7.610868984390862,0.3202547667469099,7,0.24000072479248047,1.015000343322754,1.9775004386901855,0.8600006103515625,-0.7999992370605469,3,-0.05685439490833177,3.5000158947136257,18.600000381469727,-4.199984741269444,18.989999771118164,-1.1818223853423113,18.93000030517578,-0.05685439490833177
10703,2015-07-24,18.36000061035156,18.88999938964844,18.309999465942386,18.799999237060547,1755100.0,-0.024442034640370758,-1.148144223569166,-7.333375719236275,30.534356702263167,34.45476064464526,0.7993362434661542,0.8932637842052813,2.017482803345075,1.2628790362468614,31.333561845343848,0.5799999237060547,-0.5075975753632207,-0.8294995307922406,-1.4796321565907817,-0.17936690499369945,-1.1545658436915112,-0.50443321789297,1.1999745471191439,5.1547506685536355,-41.931573888465294,0.32506631289926974,7,0.6299991607666051,1.4049987792968786,2.4374995231628453,1.3199996948242223,-0.3199996948242152,4,-0.05991287281600255,-3.999959128622023,18.81999969482422,3.5000158947136257,18.600000381469727,-4.199984741269444,18.989999771118164,-0.05991287281600255
10704,2015-07-27,18.290000915527344,18.459999084472656,18.07999992370605,18.229999542236328,1453800.0,-0.0038126194170575722,-1.1111028694951672,-0.13636718309736934,29.962538789925745,34.52722475049953,0.754263210544309,0.8974383349185082,2.0521837686106714,1.3278884891195872,32.06779780376627,0.3799991607666051,-0.42575692283200084,-0.8284993171691895,-1.5459588725661817,-0.11103976177219721,-1.1872290948676856,-0.46976953947069333,1.1949757004516606,19.626266515505055,-24.132913549050745,0.35872977769849657,7,0.5849990844726562,1.3199987411499023,2.5074992179870605,1.3899993896484375,-0.7300014495849574,0,-0.08201202432562849,-1.148144223569166,18.36000061035156,-3.999959128622023,18.81999969482422,3.5000158947136257,18.600000381469727,-0.08201202432562849
10705,2015-07-28,18.559999465942386,18.709999084472656,18.18000030517578,18.32999992370605,2131500.0,0.014762085123015245,1.0,3.8332379680845485,40.83965658949666,35.67682065076248,0.37123991670201306,0.6048972080170465,1.7521975298634906,1.056814159902462,31.917927045260296,0.529998779296875,-0.3852922318956722,-0.5245007514953564,-1.2810990892957683,0.23209758630505561,-0.9027999203955623,-0.14620158259515037,0.81257901465478,48.48481345548129,2.7665007912195563,0.37829916890020526,7,0.31500053405761363,0.9050006866455043,2.237500667572018,1.1200008392333949,-0.75,1,-0.09590510940278729,-1.1111028694951672,18.290000915527344,-1.148144223569166,18.36000061035156,-3.999959128622023,18.81999969482422,-0.09590510940278729
10706,2015-07-29,18.61000061035156,18.729999542236328,18.350000381469727,18.489999771118164,3385500.0,0.002694027254737996,1.111114054560964,0.5217438176902476,39.922508414882245,36.52679256756929,0.2451166442539403,0.528433134302027,1.6692700157987552,1.0084121356051945,31.581009725700753,0.37999916076660156,-0.38109970598297593,-0.44049959182739684,-1.2190129229614648,0.3380137393066711,-0.8297562573944326,-0.05124292626036109,0.6591715856943168,53.53543527054475,7.844989045990587,0.389256665567034,7,0.10499954223633168,0.7999992370605504,2.202499389648441,1.0699996948242223,-0.600000381469723,2,-0.05910802500768664,1.0,18.559999465942386,-1.1111028694951672,18.290000915527344,-1.148144223569166,18.36000061035156,-0.05910802500768664
10707,2015-07-30,19.190000534057614,20.0,18.709999084472656,19.559999465942386,7581400.0,0.03116603464179568,1.06400146484375,-3.0833028689503212,47.45763259795849,37.69106506522135,-0.39175757530236766,-0.06763590464419522,1.0627268883994851,0.4337195881394358,31.060577839675364,1.389999389648441,-0.374759919425653,0.14750032424926474,-0.621281934941333,0.9162825834398625,-0.23689080534603235,0.5318914538445618,-1.1100006103515625,57.81252949188025,15.5124980047515,0.3843911295952982,7,-0.1500005722045863,0.09499931335449574,1.6224994659423864,0.4899997711181676,-1.5699996948242152,3,-0.0625326070632326,1.111114054560964,18.61000061035156,1.0,18.559999465942386,-1.1111028694951672,18.290000915527344,-0.0625326070632326
10708,2015-07-31,19.26000022888184,19.420000076293945,19.13999938964844,19.239999771118164,2826600.0,0.003647717190001787,-1.5454466638924067,-0.054055447300329205,45.22967054741624,38.156530084911246,-0.5072628250659861,-0.15918614881168835,0.9670948407816802,0.3730009576530229,30.512021167844765,0.28000068664550426,-0.354121194467961,0.22600002288818644,-0.5283668015776506,0.9803668473540235,-0.1511833893447303,0.6031834351211032,-1.1416003036499092,61.458346785770246,24.195216109528175,0.3771834122329177,7,-0.22000026702881215,-0.09000015258789418,1.397500038146969,0.42000007629394176,-1.1499996185302805,4,-0.06438212649959851,1.06400146484375,19.190000534057614,1.111114054560964,18.61000061035156,1.0,18.559999465942386,-0.06438212649959851
10709,2015-08-03,18.81999969482422,19.309999465942386,18.790000915527344,19.190000534057614,3234800.0,-0.022845302639083354,-1.4186069205963534,-18.499618539000924,39.143710908814114,37.9081339274989,-0.09443796340706356,0.24950160703722446,1.3722755643010913,0.8177424512175229,29.79513526316504,0.5199985504150426,-0.3538977962646612,-0.18600053787231374,-0.9277594964216327,0.5557584206770052,-0.5568800171469732,0.18487894140234573,-0.6639677680969278,35.16480752543481,3.522022581911788,0.3708794792746594,8,0.2200002670288086,0.25500011444091797,1.8125,0.8600006103515625,-1.0499992370605469,0,-0.041445206798350065,-1.5454466638924067,19.26000022888184,1.06400146484375,19.190000534057614,1.111114054560964,18.61000061035156,-0.041445206798350065
10710,2015-08-04,18.700000762939453,18.940000534057614,18.51000022888184,18.81999969482422,2393700.0,-0.0063761388857921375,1.3888865341414902,0.32432070190270795,41.02564102564098,38.92386567476807,-0.022240224410456477,0.33467894240881435,1.4582437963287873,0.9395972947560232,28.565174941889172,0.43000030517577414,-0.37138699402827413,-0.2729994773864739,-1.0071326351025647,0.4611336803296169,-0.6400660562445211,0.09406710147157327,-0.5070894747467065,21.21214923561541,-9.28946433874616,0.3670665788580461,8,0.3399991989135742,0.3399991989135742,1.7574987411499023,0.9799995422363281,-0.8100013732910156,1,-0.060962633715843206,-1.4186069205963534,18.81999969482422,-1.5454466638924067,19.26000022888184,1.06400146484375,19.190000534057614,-0.060962633715843206
10711,2015-08-05,18.950000762939453,19.229999542236328,18.770000457763672,18.8700008392334,1707500.0,0.01336898341177939,-2.2856996886942187,-0.6666719649044728,44.91017177577779,39.89176526135282,-0.24291687264065231,0.08178373808696549,1.1812521548697106,0.6884550036442647,27.07630481376222,0.529998779296875,-0.376048153530796,-0.0184994697570815,-0.7520064714221952,0.7150075319080322,-0.3852529705896366,0.3482540310754736,-0.7209477005105605,29.53024172127343,1.0964367803302508,0.3667535008325566,8,0.08999919891357422,0.08999919891357422,1.2974987030029261,0.7299995422363281,-1.0600013732910156,2,-0.06015837736674756,1.3888865341414902,18.700000762939453,-1.4186069205963534,18.81999969482422,-1.5454466638924067,19.26000022888184,-0.06015837736674756
10712,2015-08-06,18.899999618530273,18.989999771118164,18.520000457763672,18.959999084472656,2386400.0,-0.002638582712195303,6.833267106413415,-0.7499940395298381,45.31722245880036,41.534305900968064,-0.20157177201934573,0.11981329716343225,1.184103752609964,0.7307842972501533,26.452563433279288,0.4699993133544922,-0.3884934813777363,-0.05700063705444336,-0.787050371191242,0.6730490970823553,-0.4220255041228427,0.30802423001395596,-0.6355276173499576,42.857082971775206,14.75845451774946,0.3650248670684001,8,0.1400003433227539,0.1400003433227539,1.292500495910641,0.7800006866455078,-0.9699993133544922,3,-0.047089915746656885,-2.2856996886942187,18.950000762939453,1.3888865341414902,18.700000762939453,-1.4186069205963534,18.81999969482422,-0.047089915746656885
10713,2015-08-07,18.93000030517578,18.950000762939453,18.690000534057614,18.82999992370605,2250800.0,0.0015873379497899354,2.714254574188413,-1.6666878596179504,50.0,43.760690479865204,-0.1589280618904283,0.060630072271148805,1.1050404620231689,0.6962420929706745,25.795114293539136,0.2600002288818395,-0.3425347913289727,-0.006499958038329368,-0.7139423492895745,0.7009424332129157,-0.3602211536639537,0.34722123758729495,-0.6308177440190725,52.50005960470118,20.14766395153336,0.35372119562562315,8,0.15999984741210938,0.1099996566772461,1.242499828338623,0.75,0.039999008178707385,4,-0.06920229502501418,6.833267106413415,18.899999618530273,-2.2856996886942187,18.950000762939453,1.3888865341414902,18.700000762939453,-0.06920229502501418
10714,2015-08-10,19.290000915527344,19.350000381469727,19.07999992370605,19.100000381469727,1730200.0,0.019017464582561594,-1.3478152703027273,1.8999980926585756,54.464304467454994,45.2745402440828,-0.4047221077281904,-0.3354724667501081,0.700438468023787,0.33278922419205514,25.225589731321158,0.4200000762939453,-0.31045060270206903,0.3655006408691399,-0.3068236800743236,1.0378249618126034,0.029338480397406386,0.7016628013408734,-0.9568020055937687,92.85720773293488,55.63683352638432,0.33616216047173225,8,-0.11500072479248047,-0.2500009536743164,0.8099994659423828,0.3899993896484375,0.019998550415042615,0,-0.061171604415319214,2.714254574188413,18.93000030517578,6.833267106413415,18.899999618530273,-2.2856996886942187,18.950000762939453,-0.061171604415319214
10715,2015-08-11,18.920000076293945,19.229999542236328,18.82999992370605,19.040000915527344,1906900.0,-0.01918096535369107,-1.6666539510575813,-0.6315815891181047,54.790414374326836,46.9265297951322,0.02426703566889188,-0.014244851182237284,1.0186846395696065,0.6979495654131789,24.910721669499793,0.4600009918212926,-0.22305399699041573,0.025999832153321023,-0.5830338165868874,0.6350334808935294,-0.27851699221678317,0.3305166565234252,-0.5534651445590413,48.192729554025085,7.496456174304072,0.30451682437010463,8,0.33500003814697266,0.11999988555908203,1.1525001525878906,0.7600002288818359,-0.059999465942386365,1,-0.0607822206074502,-1.3478152703027273,19.290000915527344,2.714254574188413,18.93000030517578,6.833267106413415,18.899999618530273,-0.0607822206074502
10716,2015-08-12,18.8700008392334,18.979999542236328,18.450000762939453,18.489999771118164,1491400.0,-0.0026426657959264244,-1.3043471049707263,-3.166653421282683,50.788661564759906,47.2966441247768,0.12854356653044618,0.005310811317357889,1.0239853362715508,0.7359025408218471,24.319525992985188,0.529998779296875,-0.12112808975335909,-0.0044994354248046875,-0.5886577478842945,0.5796588770346851,-0.2965785916545478,0.28757972080493843,-0.47079660613319163,46.66669492369543,5.774083838397644,0.2920791562297447,8,0.06499958038330078,0.1699991226196289,0.9674992561340332,0.8099994659423828,-0.4400005340576172,2,-0.05193436173820398,-1.6666539510575813,18.920000076293945,-1.3478152703027273,19.290000915527344,2.714254574188413,18.93000030517578,-0.05193436173820398
10717,2015-08-13,18.56999969482422,19.13999938964844,17.190000534057614,17.350000381469727,1316500.0,-0.0158983111323151,-1.5324676772318135,3.2105154846157706,53.48835440920399,48.21427566497543,0.37028858038985746,0.2620405164642996,1.2710117976420996,1.0234276813536098,23.872913250244192,1.9499988555908274,-0.07745196006058919,-0.2685005187988274,-0.833264870074224,0.2962638324765692,-0.5508826944365275,0.013881656838872658,1.4300003051757812,63.88885454876196,17.71243465703194,0.2823821756376987,8,-0.2999992370605469,0.025000572204589844,1.2000007629394531,1.1100006103515625,-0.5399990081787109,3,-0.036618218435690575,-1.3043471049707263,18.8700008392334,-1.6666539510575813,18.920000076293945,-1.3478152703027273,19.290000915527344,-0.036618218435690575
10718,2015-08-14,18.649999618530273,18.75,18.36000061035156,18.5,1442000.0,0.004308019656475981,1.2285655119045875,0.12295057619158546,55.960238759441204,50.08277875948956,0.21753674927609623,0.14538995606800142,1.14786831211741,0.9328870115315269,23.40216499992814,0.38999938964844105,-0.029666682461051863,-0.16050062179565572,-0.7027950189162482,0.38179377532493675,-0.43164782035595195,0.11064657676464051,1.293800392150878,67.59255498197737,17.311773493323543,0.27114719856029657,8,-0.37999916076660156,-0.054999351501464844,1.0725007057189941,1.0300006866455078,-1.1099987030029261,4,-0.03860586209552064,-1.5324676772318135,18.56999969482422,-1.3043471049707263,18.8700008392334,-1.6666539510575813,18.920000076293945,-0.03860586209552064
10719,2015-08-17,18.75,18.86000061035156,18.479999542236328,18.5,2201700.0,0.005361950858721043,-1.6206887479939773,1.6666709052299633,53.33333779496093,51.45030062274733,0.11908584524086052,0.032899764428318434,0.9917793124830965,0.8403842392347727,22.53879235477405,0.3800010681152308,-0.045480535513824805,-0.05150022506713725,-0.591413526205109,0.4884130760708345,-0.32145687563612313,0.21845642550184863,1.138724021148679,76.47059923500326,24.890149996797383,0.26995665056898566,8,-0.4799995422363281,-0.1549997329711914,0.8650002479553223,0.9300003051757812,-1.4200000762939453,0,0.011733296712239438,1.2285655119045875,18.649999618530273,-1.5324676772318135,18.56999969482422,-1.3043471049707263,18.8700008392334,0.011733296712239438
10720,2015-08-18,18.450000762939453,18.81999969482422,18.420000076293945,18.780000686645508,1733900.0,-0.01599995930989584,-1.0512732732439,-1.3199996948242188,47.419359205165414,51.729099226012615,0.42453792619229347,0.30606127797949867,1.2416859997333987,1.152280224863489,21.601779409936515,0.39999961853027344,-0.07008736962771422,-0.3244995117187486,-0.8785458934205543,0.22954686998305718,-0.6015227025696497,-0.04747632086784748,1.3847487884674052,64.61543427419468,12.73360043344622,0.27702319085090266,8,-0.18000030517578125,0.14499950408935547,1.1624994277954102,1.3149995803833008,-1.1000003814697266,1,0.04661239389921401,-1.6206887479939773,18.75,1.2285655119045875,18.649999618530273,-1.5324676772318135,18.56999969482422,0.04661239389921401
10721,2015-08-19,18.25,19.229999542236328,18.1299991607666,19.229999542236328,2595300.0,-0.0108401493045569,1.2448997862990023,2.969696269109615,32.72059828969941,50.32947431833473,0.5753003554385785,0.504354992733667,1.3875926134809369,1.35802603711425,19.65290969710984,1.1000003814697266,-0.04172406903020587,-0.5070002555847175,-1.1046483529159765,0.0906478417465415,-0.805824304250347,-0.208176206919088,1.531854571059874,51.96078339708314,0.7948916414869132,0.29882404866563006,8,0.020000457763671875,0.3450002670288086,1.3625001907348633,1.515000343322754,-0.9300003051757777,2,0.03342469097816769,-1.0512732732439,18.450000762939453,-1.6206887479939773,18.75,1.2285655119045875,18.649999618530273,0.03342469097816769
10722,2015-08-20,17.75,18.13999938964844,17.729999542236328,18.07999992370605,2123800.0,-0.0273972602739726,-1.2162103646120808,0.3367347733173443,26.03176852200015,47.666337487445865,1.0001995530154169,0.969805596449838,1.8175465378758453,1.8551737524072855,18.924458256383055,0.5200004577636719,-0.026347383692861825,-0.9535002708435059,-1.7003471229264768,-0.2066534187605349,-1.3269236968849931,-0.5800768448020186,1.9800174903198275,1.3333638509114585,-46.52585247398121,0.373423426041486,8,0.5200004577636719,0.8450002670288086,1.8600001335144043,2.3050003051757812,-0.7900009155273473,3,0.03830987634793126,1.2448997862990023,18.25,-1.0512732732439,18.450000762939453,-1.6206887479939773,18.75,0.03830987634793126
10723,2015-08-21,17.260000228881836,17.81999969482422,17.260000228881836,17.489999771118164,2207400.0,-0.02760562090806562,-3.869570265204916,0.6969684709418333,25.625028684711353,44.46197351158546,1.372757880951589,1.4473785695026322,2.227783163669045,2.3435944194183733,17.719643197028397,0.5599994659423828,-0.0588217648541729,-1.3885000228881843,-2.367721664337033,-0.4092783814393357,-1.8781108436126104,-0.8988892021637582,2.4192169223127458,0.0,-47.42162662520617,0.4896108207244249,8,0.9499998092651367,1.3350000381469727,2.3524999618530273,2.7950000762939453,-0.13000106811523793,4,0.04461184516528571,-1.2162103646120808,17.75,1.2448997862990023,18.25,-1.0512732732439,18.450000762939453,0.04461184516528571
10724,2015-08-24,16.790000915527347,17.440000534057614,16.059999465942386,16.190000534057614,3258300.0,-0.02723055081818715,-2.2092954141706818,-2.608702502778131,23.098616824197435,40.9406626726822,1.6213398566504758,1.8964729174330799,2.617038516082637,2.811181645457207,16.50446952411103,1.3800010681152273,-0.10794386647659593,-1.7834993362426736,-3.0622861271105926,-0.5047125453747547,-2.422892731676633,-1.1441059408087142,2.8394319033244955,23.028436341187984,-26.563902818417702,0.6393933954339586,8,0.8549985885620082,1.239998817443844,2.822499275207516,3.264999389648434,1.2199993133544886,0,0.04466944366312697,-3.869570265204916,17.260000228881836,-1.2162103646120808,17.75,1.2448997862990023,18.25,0.04466944366312697
10725,2015-08-25,16.780000686645508,17.670000076293945,16.770000457763672,17.459999084472653,3187700.0,-0.0005956062142076224,-1.5714316854722468,-1.133329942493456,17.220575142834917,37.210875292468316,1.448145921440247,1.861734786284721,2.5506390371546175,2.8166114018048063,15.820774861812492,0.8999996185302734,-0.18794574536089925,-1.7044996261596665,-3.2141662331006984,-0.19483301921863472,-2.4593329296301825,-0.9496663226891506,2.706654798089957,22.712971715283913,-28.20189829013421,0.7548333034705165,8,0.8649988174438477,1.2499990463256836,2.862499237060547,3.2749996185302734,1.019998550415039,1,0.03277706880538256,-2.2092954141706818,16.790000915527347,-3.869570265204916,17.260000228881836,-1.2162103646120808,17.75,0.03277706880538256
10726,2015-08-26,17.510000228881836,17.579999923706055,16.959999084472653,17.139999389648438,2558900.0,0.04350414257237212,1.4313747489593873,-0.5441201632469911,32.58146861002625,34.887887981448564,0.5642829787864514,1.1015791288507764,1.7508248625063487,2.0857609034495503,15.158488757780935,0.7999992370605469,-0.30769741543710794,-0.9195000648498528,-2.4888843256991393,0.6498841959994337,-1.7041921952744943,-0.13480793442521133,1.8395890151019074,69.71157769832513,17.04308362792426,0.7846921304246433,8,0.13499927520751953,0.5199995040893555,2.1299996376037598,2.5450000762939453,0.7099990844726527,2,-0.009137626803008114,-1.5714316854722468,16.780000686645508,-2.2092954141706818,16.790000915527347,-3.869570265204916,17.260000228881836,-0.009137626803008114
10727,2015-08-27,17.989999771118164,18.010000228881836,17.489999771118164,17.860000610351562,2962500.0,0.027412880409024343,5.117649698751248,0.3513482862253656,39.41440967352124,33.04946252745746,-0.00742217482525831,0.5555524975240544,1.202892253354328,1.608810635479223,16.59746625650646,0.5200004577636719,-0.400678797644737,-0.37950048446655416,-1.9179134092382029,1.1589124403050945,-1.1487069468523785,0.3897059779192702,1.2280058817439254,98.97433590059099,44.372569564271814,0.7692064623858246,8,-0.3450002670288086,0.039999961853027344,1.4575004577636719,1.9000005722045898,0.7100009918212891,3,-0.03724291744403385,1.4313747489593873,17.510000228881836,-1.5714316854722468,16.780000686645508,-2.2092954141706818,16.790000915527347,-0.03724291744403385
10728,2015-08-28,18.020000457763672,18.1299991607666,17.770000457763672,17.8799991607666,1587800.0,0.0016676312966759088,1.0,1.076940006162243,34.54987507100347,30.962411113684404,-0.15219067893073301,0.45101474516722817,1.0987484152579228,1.5796695662462348,18.04089323836384,0.3599987030029297,-0.48150719986159274,-0.2874998092651353,-1.7738710874111376,1.198871468880867,-1.0306854483381365,0.45568582980786587,1.0716849476216304,94.68605221160331,43.06760501311962,0.7431856390730008,8,-0.3750009536743164,0.009999275207519531,1.427499771118164,1.869999885559082,0.8299999237060547,4,-0.05882360412673193,5.117649698751248,17.989999771118164,1.4313747489593873,17.510000228881836,-1.5714316854722468,16.780000686645508,-0.05882360412673193
10729,2015-08-31,18.040000915527344,18.309999465942386,17.93000030517578,18.010000228881836,1429800.0,0.0011099032883239435,-2.9999799227024417,0.21428863366984102,38.297884212785014,29.948913892308802,-0.3168120292941481,0.389555263065823,1.0133022802649592,1.5571409623769483,19.274680628229966,0.3799991607666051,-0.5571314946781314,-0.2284994125366211,-1.6990992416890904,1.2421004166158482,-0.9637993271128558,0.5068005020396136,0.9304170522802409,82.46761530487234,29.15939097612558,0.735299914576235,8,-0.3950014114379883,-0.010001182556152344,1.337498664855957,1.779998779296875,0.9799995422363281,0,-0.050443553690592724,1.0,18.020000457763672,5.117649698751248,17.989999771118164,1.4313747489593873,17.510000228881836,-0.050443553690592724
10730,2015-09-01,17.559999465942386,17.90999984741211,17.430000305175778,17.579999923706055,2360800.0,-0.02660761780626142,-2.4285831062669683,-0.6666666666665483,34.36753448702825,30.131906803123115,0.026447446621212123,0.8219114692002272,1.4254443350250803,2.028923322962001,20.2918225134609,0.610000610351566,-0.6682723948627753,-0.6515007972717264,-2.1399442810997016,0.8369426865562488,-1.3957225391857158,0.09272094464226299,1.2940017617905895,44.44446014278296,-9.303016005347864,0.7442217419139878,9,-0.375,0.47000026702880504,1.6825003623962367,2.1450004577636648,1.5300006866455043,1,0.025626467917167384,-2.9999799227024417,18.040000915527344,1.0,18.020000457763672,5.117649698751248,17.989999771118164,0.025626467917167384
10731,2015-09-02,17.809999465942386,17.84000015258789,17.510000228881836,17.809999465942386,1688300.0,0.014236902483105052,9.999745692670894,-0.0,40.82125614993049,31.775183206226487,-0.3269081895090018,0.5081811069420716,1.1132818124997073,1.7754276470194732,21.915310975160168,0.3299999237060547,-0.7812039311762646,-0.34450073242187074,-1.8008330958659933,1.1118316310222518,-1.0726669141439338,0.3836654493001923,0.9322416913189642,43.18176399572626,-8.899429131729015,0.728166181722062,9,-0.625,0.22000026702880504,1.360000610351559,1.8950004577636648,0.8700008392333949,2,-0.0005614951814547631,-2.4285831062669683,17.559999465942386,-2.9999799227024417,18.040000915527344,1.0,18.020000457763672,-0.0005614951814547631
10732,2015-09-03,18.010000228881836,18.18000030517578,17.8700008392334,17.979999542236328,1452200.0,0.011229689440581225,-1.4800146485492596,100.0,42.48827384139821,33.64887711252503,-0.5432812112610321,0.25095152382240826,0.8637665680926006,1.5776891713174663,22.999138448096794,0.3700008392333949,-0.8545900089858556,-0.10000000000000142,-1.5141986524570683,1.3141986524570655,-0.8070993262285349,0.607099326228532,0.6249512607267569,65.90914509518316,15.137764867334113,0.7070993262285331,9,-0.8250007629394496,0.01999950408935547,1.052499771118164,1.6949996948242152,0.5300006866455078,3,0.011660137801435821,9.999745692670894,17.809999465942386,-2.4285831062669683,17.559999465942386,-2.9999799227024417,18.040000915527344,0.011660137801435821
10733,2015-09-04,17.6200008392334,17.93000030517578,17.600000381469727,17.690000534057614,1062600.0,-0.02165460214836712,-4.9999653211263695,-2.333269756500613,37.582429928011216,35.25818967961545,-0.1082266432408332,0.5668391363842709,1.2006330259946694,1.968025338248811,24.245156826068925,0.4099998474121094,-0.8807528920943284,-0.42449941635131694,-1.7995932146907236,0.9505943819880898,-1.1120463155210203,0.2630474828183864,0.9119525694285464,21.59099037004789,-24.858485987184025,0.6875468991697041,9,-0.0800008773803711,0.11999893188476562,1.54249906539917,2.0849990844726527,0.5499992370605469,4,0.061293976859597255,-1.4800146485492596,18.010000228881836,9.999745692670894,17.809999465942386,-2.4285831062669683,17.559999465942386,0.061293976859597255
10734,2015-09-08,18.11000061035156,18.18000030517578,17.899999618530273,18.020000457763672,1616300.0,0.027809293290560255,1.4347934254391057,-1.2857220708447012,46.41350177013153,38.50184819375952,-0.43727791489391876,-0.016965824958020903,0.6737043486011807,1.4832908345965556,26.10430796010754,0.5599994659423828,-0.8241725397422499,0.12450037002563263,-1.1207087562825961,1.3697094963338614,-0.49810419312848,0.7471049331797452,0.32307464060160385,90.6667073567704,44.59361159963838,0.6226045631541143,9,-0.4750013351440394,-0.40500068664550426,0.9949994087219274,1.5949993133544922,0.4899997711181676,1,0.04086138852448129,-4.9999653211263695,17.6200008392334,-1.4800146485492596,18.010000228881836,9.999745692670894,17.809999465942386,0.04086138852448129
10735,2015-09-09,17.770000457763672,18.399999618530273,17.709999084472656,18.209999084472656,1561400.0,-0.018774165716678448,-1.464281578463362,-4.88886534141502,45.08197297975474,39.89079312372935,0.06472887859146681,0.2450243250682007,0.9872151701662659,1.8342968484624649,27.553819584279402,0.6900005340576172,-0.7318253726175286,-0.1579998016357429,-1.325283437024968,1.0092838337534822,-0.7416416193303554,0.42564201605886964,-1.7100009918212855,29.213528897423146,-15.44912762797199,0.5836418176946127,9,0.14499950408935547,-0.06500053405761719,1.2874994277954102,1.9349994659423793,0.7299995422363281,2,0.07034327337081625,1.4347934254391057,18.11000061035156,-4.9999653211263695,17.6200008392334,-1.4800146485492596,18.010000228881836,0.07034327337081625
10736,2015-09-10,17.889999389648438,18.13999938964844,17.700000762939453,17.770000457763672,1877500.0,0.006752894135820808,-2.384626670774856,-0.27272569640116867,51.555548773871536,41.23980857932383,0.004806934439844923,0.050427133944651814,0.8399632197604348,1.7213231365783486,28.475626144165123,0.4399986267089879,-0.5701304397516687,0.010999202728271484,-1.0687840589068998,1.0907824643634427,-0.5288924280893141,0.5508908335458571,-1.783199920654294,36.24991059294757,-13.319679349377978,0.5398916308175865,9,0.025000572204589844,-0.1849994659423828,1.1500005722045898,1.8150005340576136,0.31999969482421875,3,0.0670766240290539,-1.464281578463362,17.770000457763672,1.4347934254391057,18.11000061035156,-4.9999653211263695,17.6200008392334,0.0670766240290539
10737,2015-09-11,17.889999389648438,18.32999992370605,17.670000076293945,18.32999992370605,1296300.0,0.0,1.9999956651220374,-3.6667037543312797,57.85535068338731,43.829305869588694,-0.012147283813096266,-0.0032979231691498967,0.8102140449858268,1.729697079134482,27.781885188066823,0.6599998474121058,-0.3776916115302882,0.04499921798706197,-0.9848395153561,1.074837951330224,-0.46992014868451903,0.559918584658643,-1.7373359176635716,36.24991059294757,-18.78066057726724,0.5149193666715812,9,0.025000572204589844,-0.1849994659423828,1.1500005722045898,1.8150005340576136,0.35000038146972656,4,0.04415880058578736,-2.384626670774856,17.889999389648438,-1.464281578463362,17.770000457763672,1.4347934254391057,18.11000061035156,0.04415880058578736
10738,2015-09-14,17.93000030517578,17.989999771118164,17.709999084472656,17.920000076293945,1166000.0,0.00223593722146731,3.3077306806344176,-0.022727765327045055,65.92177104156099,46.89862662834158,-0.07404378598917916,-0.10540948013178664,0.7377363740496818,1.6939169108483476,27.050653608664142,0.2800006866455078,-0.27646801150342526,0.12100009918212962,-0.838273539619383,1.0802737379836422,-0.3586367202186267,0.6006369185828859,-1.732390110260006,35.616492043999685,-22.492937402944094,0.4796368194007569,9,-0.015000343322753906,-0.22500038146972656,1.109999656677246,1.7749996185302699,0.3600006103515625,0,0.03402122699214205,1.9999956651220374,17.889999389648438,-2.384626670774856,17.889999389648438,-1.464281578463362,17.770000457763672,0.03402122699214205
10739,2015-09-15,18.96999931335449,19.059999465942386,18.13999938964844,18.309999465942386,3623500.0,0.058003290043363576,1.1904759742235318,65.99847415601684,73.75269345725724,51.274755402811465,-1.0820371082608808,-1.189044550815197,-0.32171217759375637,0.6643887184093877,26.41160754227202,1.1299991607666051,-0.20832925738605823,1.1499991416931117,0.14150924173049262,2.1584890416557307,0.6457541917118022,1.6542440916744212,-2.7283413299664225,93.52516603545699,29.660292541916476,0.5042449499813096,9,-0.6849994659423793,-1.264999389648434,0.09500074386597035,0.7350006103515625,-0.3699989318847621,1,-0.04217181159818806,3.3077306806344176,17.93000030517578,1.9999956651220374,17.889999389648438,-2.384626670774856,17.889999389648438,-0.04217181159818806
10740,2015-09-16,19.309999465942386,19.38999938964844,18.899999618530273,18.979999542236328,2943400.0,0.01792304506561293,-1.0000000000000144,0.5000000000000108,71.32699900926384,54.664282387181835,-1.2825702425264787,-1.5402834162174166,-0.6769673379306909,0.34237160065337235,25.81578958189229,0.4899997711181676,-0.10813647797094816,1.4469993591308636,0.2667037952959248,2.6272949229658025,0.8568515772133942,2.037147141048333,-2.955607823252148,95.34883978819552,30.892414061274607,0.5901477819174701,9,-0.8149995803833043,-1.5850000381469727,-0.20249938964844105,0.39500045776366477,-0.6800003051757848,2,-0.03676846732828276,1.1904759742235318,18.96999931335449,3.3077306806344176,17.93000030517578,1.9999956651220374,17.889999389648438,-0.03676846732828276
10741,2015-09-17,18.86000061035156,19.170000076293945,18.799999237060547,18.8700008392334,2075800.0,-0.023303928950619834,-4.692190319693657,-0.030303730890395668,60.38187026662361,56.65245976776244,-0.7464640927396609,-1.0985657132423121,-0.2374509164067362,0.8122304440143147,25.94550056550594,0.5100002288818395,-0.03877864264045883,0.9665004730224567,-0.2852645742977522,2.2182655203426656,0.34061794936235046,1.592382996682563,-2.3234725028438277,69.18610518144736,8.720218098174911,0.625882523660105,9,-0.3650007247924769,-1.1350011825561452,0.2874994277954137,0.8449993133544922,0.18999862670898793,3,-0.019088048711619177,-1.0000000000000144,19.309999465942386,1.1904759742235318,18.96999931335449,3.3077306806344176,17.93000030517578,-0.019088048711619177
10742,2015-09-18,18.43000030517578,18.790000915527344,18.32999992370605,18.540000915527344,2866800.0,-0.022799591265111996,-1.9677351873499827,10.999809269498286,54.46622912616842,58.52843745644657,-0.28007426069889974,-0.6482453113798314,0.17395283217551594,1.252606730029001,25.3429832223018,0.5300006866455078,0.0898002433109788,0.502500152587892,-0.7696277667474014,1.7746280719231855,-0.13356380707975646,1.1385641122555406,-1.722263920739607,42.857207732934825,-12.731473083558427,0.6360639596676475,9,0.09999942779541016,-0.7050008773803675,0.557499885559082,1.2599992752075195,0.31999969482421875,4,-0.011937125179609542,-4.692190319693657,18.86000061035156,-1.0000000000000144,19.309999465942386,1.1904759742235318,18.96999931335449,-0.011937125179609542
10743,2015-09-21,18.030000686645508,18.88999938964844,17.989999771118164,18.440000534057614,2466700.0,-0.02170372283813471,-2.6734552475263085,3.7272506588985665,49.89939406173593,58.91575882218039,0.2058469847861346,-0.19773963687570983,0.5435544474804708,1.661400360249207,24.2031643150694,0.899999618530277,0.16318769611412876,0.06400051116943217,-1.1690765155841305,1.2970775379229948,-0.5525380022073492,0.6805390245462135,-1.1613285218965963,2.857209030480795,-47.293635315270116,0.6165385133767816,9,0.4999990463256836,-0.3050012588500941,0.4024996757507324,1.1949996948242188,0.5100002288818359,0,0.0116472033541406,-1.9677351873499827,18.43000030517578,-4.692190319693657,18.86000061035156,-1.0000000000000144,19.309999465942386,0.0116472033541406
10744,2015-09-22,17.540000915527347,17.81999969482422,17.469999313354492,17.729999542236328,2009400.0,-0.02717691361382446,-1.1212026633374947,0.4634114571218517,49.799211245855446,59.4398964073027,0.6777634421822327,0.37031545942280175,0.9907104120201105,2.161904909442054,22.203841152343003,0.5600013732910156,0.20540711397769584,-0.4634992599487262,-1.586713739269193,0.6597152193717406,-1.0251064996089596,0.0981079797115072,-0.520049117284465,3.6459166349604866,-45.27585873427594,0.5616072396602328,9,0.8899984359741175,0.1849985122680664,0.8924994468688929,1.6849994659423793,2.7999992370605433,1,0.04275940483766205,-2.6734552475263085,18.030000686645508,-1.9677351873499827,18.43000030517578,-4.692190319693657,18.86000061035156,0.04275940483766205
10745,2015-09-23,17.329999923706055,17.75,17.329999923706055,17.520000457763672,1337500.0,-0.011972689900796363,-3.4210410078803393,1.000010038749592,45.14170368751594,58.72724695326319,0.9150097353074926,0.6573356412320095,1.154544020909924,2.3485635376981335,20.576041183419562,0.4200000762939453,0.3055928400489236,-0.7010002136230469,-1.7202029746149385,0.3182025473688448,-1.210601594118991,-0.19139883312710282,-0.1678452699788373,0.0,-47.596946807619766,0.5096013804959452,9,1.0299997329711914,0.394999504089359,1.1025004386901855,1.8749999999999964,2.049999237060547,2,0.07328335045324574,-1.1212026633374947,17.540000915527347,-2.6734552475263085,18.030000686645508,-1.9677351873499827,18.43000030517578,0.07328335045324574
10746,2015-09-24,17.350000381469727,17.5,16.850000381469727,17.110000610351562,2243000.0,0.0011540945096204513,1.407410416261943,-1.2631531395874116,43.06722604894194,57.08412199388037,0.9055871955515116,0.6584951868661371,1.0963609693104743,2.3054193615989718,19.053738443687408,0.6499996185302734,0.3231291066983104,-0.6729997634887681,-1.7117457218325676,0.36574619485503135,-1.192372742660666,-0.15362678431687016,2.0399990081787145,24.509815837920122,-19.912742329972893,0.5193729791718996,9,0.7699995040893555,0.37499904632568715,1.0824999809265137,1.8549995422363246,2.1700000762939453,3,0.07377514415872577,-3.4210410078803393,17.329999923706055,-1.1212026633374947,17.540000915527347,-2.6734552475263085,18.030000686645508,0.07377514415872577
10747,2015-09-25,17.319999694824222,17.610000610351562,17.219999313354492,17.540000915527347,1102400.0,-0.0017291461663335728,1.1666701987878187,-0.9166726271368285,46.590895790697985,54.9362469660067,0.9456787223760017,0.6700830126018538,1.0860760493801642,2.3192118220289792,18.168533609298553,0.3900012969970703,0.37502564669253147,-0.669500446319578,-1.7548956585022282,0.4158947658630723,-1.2121980524109013,-0.1268028402282546,2.019199714660644,23.039193228535204,-23.26877802208216,0.5426976060913244,9,0.8000001907348597,0.4049997329711914,1.112500667572018,1.8850002288818288,2.590000152587887,4,0.09988450188906794,1.407410416261943,17.350000381469727,-3.4210410078803393,17.329999923706055,-1.1212026633374947,17.540000915527347,0.09988450188906794
10748,2015-09-28,16.959999084472653,17.260000228881836,16.940000534057614,17.139999389648438,2009300.0,-0.020785255005469128,-1.909122435886259,0.8181786655569588,36.5339414216223,50.80083007315837,1.289186476674974,0.9977546441371992,1.4033563053899272,2.659309225242996,17.55655108883505,0.37999916076660867,0.3717135132288867,-0.9765009880065953,-2.155140270559702,0.20213829454651133,-1.5658206292831487,-0.387181346730042,2.3294163444519107,11.340080501966957,-28.144109465446284,0.5893196412765539,9,1.1600008010864293,0.765000343322761,1.4725012779235875,2.2450008392333984,3.070001602172855,0,0.10554251250910407,1.1666701987878187,17.319999694824222,1.407410416261943,17.350000381469727,-3.4210410078803393,17.329999923706055,0.10554251250910407
10749,2015-09-29,17.129999160766598,17.190000534057614,16.889999389648438,16.90999984741211,1585300.0,0.01002358994521324,-1.30769907933827,-1.2222163353536628,42.19510686036021,47.56395316772464,0.9283614521432,0.7969436886819246,1.2007570678855686,2.4679570315964092,17.246648006177423,0.30000114440917613,0.34064923320167395,-0.7610008239746122,-1.9919167250473961,0.4699150770981717,-1.3764587745110042,-0.14554287343822025,2.1106279672088704,31.110988663986095,-9.272815191735912,0.615457950536392,9,0.8800010681152379,0.5950002670288157,1.2725009918212926,2.075000762939453,2.870000839233402,1,0.08231184027084604,-1.909122435886259,16.959999084472653,1.1666701987878187,17.319999694824222,1.407410416261943,17.350000381469727,0.08231184027084604
10750,2015-09-30,18.010000228881836,18.059999465942386,17.319999694824222,17.319999694824222,2814600.0,0.05137192710030791,-1.1449252126415874,3.136375852890977,51.234575895756784,46.547587126517215,-0.17370396748213324,-0.05018910546941413,0.2957761457217458,1.5641593342481208,15.919036313638335,0.9300003051757884,0.2949105549251776,0.09650020599365305,-1.1253582550159607,1.3183586670032668,-0.514429024511152,0.7074294364984581,1.1828143641635194,95.86782852134628,52.69072800412712,0.6109292305048064,9,-0.1400003433227539,0.06999969482421875,-0.1725006103515625,0.6299991607666016,1.789999008178711,2,0.12937256491366034,-1.30769907933827,17.129999160766598,-1.909122435886259,16.959999084472653,1.1666701987878187,17.319999694824222,0.12937256491366034
10751,2015-10-01,17.799999237060547,18.020000457763672,17.430000305175778,18.0,2136100.0,-0.0116602437064115,3.916633553206737,-0.2898559538256147,49.11242514508255,45.95272001750767,-0.1451396372983318,0.16761815061244079,0.49041479269667576,1.7461865467326625,14.519678835555027,0.5900001525878942,0.09339453934810038,-0.1130007743835435,-1.3350457414160672,1.1090441926489802,-0.7240232578998054,0.49802170913271837,1.3459590717532954,77.77775966430642,32.33129536362149,0.6110224835162615,10,0.07000064849853516,0.32000064849853516,0.03750038146972656,0.8400001525878906,2.190000534057617,3,0.0887640444622273,-1.1449252126415874,18.010000228881836,-1.30769907933827,17.129999160766598,-1.909122435886259,16.959999084472653,0.0887640444622273
10752,2015-10-02,18.21999931335449,18.21999931335449,17.5,17.5,1739100.0,0.023595510915499274,1.0000000000000098,-3.59998283392777,52.66054005587651,46.25951401685662,-0.6683446017524446,-0.24858789173307727,0.05252375036044654,1.3040434126204232,13.555502624722282,0.7199993133544886,-0.11549738635250506,0.29649934768676545,-0.9326428932620061,1.525641588635537,-0.3180717727876221,0.911070468161153,0.88003983691247,100.0,51.107924652568876,0.6145711204743866,10,-0.6849994659423793,-0.0999994277954066,-0.3824996948242152,0.42000007629394887,1.9000015258789098,4,0.07135023015375963,3.916633553206737,17.799999237060547,-1.1449252126415874,18.010000228881836,-1.30769907933827,17.129999160766598,0.07135023015375963
10753,2015-10-05,18.700000762939453,18.729999542236328,18.229999542236328,18.399999618530273,1898300.0,0.026344756732956887,1.777787785507277,0.416668653490056,47.239281511492294,45.97507737970516,-1.1659209087091824,-0.6783070579087429,-0.42533046525758067,0.8049443149591156,12.379463348843412,0.5100002288818395,-0.23533284749444405,0.7225008010864258,-0.5448027895889211,1.9898043917617727,0.08884900574875232,1.3561525964240992,0.3550376119515626,98.36963169515596,52.84625374129483,0.6336517953376737,10,-0.9100008010864258,-0.5800008773803711,-0.8625011444091797,-0.060001373291015625,1.4099998474121058,0,0.0647058307543329,1.0000000000000098,18.21999931335449,3.916633553206737,17.799999237060547,-1.1449252126415874,18.010000228881836,0.0647058307543329
10754,2015-10-06,18.850000381469727,19.190000534057614,18.670000076293945,19.190000534057614,2054000.0,0.008021369647617904,2.058824849375667,-1.1333295186506078,45.10639748457482,45.971154468267265,-1.2410667174477403,-0.8116383427738576,-0.569138925196647,0.631735273286715,11.780945678807454,0.5200004577636683,-0.2984235707388656,0.8355004310607903,-0.48996655193242233,2.160967414054003,0.17276693956418399,1.4982339225573966,-2.0,81.81818181818194,40.83773546221923,0.6627334914966069,10,-0.8299999237060547,-0.7300004959106445,-1.0125007629394531,-0.21000099182128906,1.6999988555908203,1,0.06259948441888441,1.777787785507277,18.700000762939453,1.0000000000000098,18.21999931335449,3.916633553206737,17.799999237060547,0.06259948441888441
10755,2015-10-07,19.020000457763672,19.270000457763672,18.790000915527344,19.040000915527344,1694400.0,0.009018571504171513,1.0,0.05882484937562471,51.80995065065535,46.94256831290209,-1.2808218775085827,-0.9309186717336786,-0.7395489708467906,0.440715735174642,11.561453891635749,0.4799995422363281,-0.3036732384851959,0.9430005073547356,-0.45008196669608935,2.3360829814055606,0.24645927032932136,1.6395417443801499,-2.123200073242188,86.41304460500267,46.97626740930846,0.6965412370254134,10,-0.9400005340576172,-0.9000005722045898,-1.1825008392333984,-0.3800010681152344,0.9899997711181676,2,0.05152468552314393,2.058824849375667,18.850000381469727,1.777787785507277,18.700000762939453,1.0000000000000098,18.21999931335449,0.05152468552314393
10756,2015-10-08,19.09000015258789,19.229999542236328,18.82999992370605,18.899999618530273,1783800.0,0.0036803203543376295,-1.4242406727740062,-9.499809269502194,58.12806655228852,48.22447617530104,-1.2047372985024296,-0.95539121649891,-0.8107656180858882,0.34845318379355916,11.317360101895874,0.399999618530277,-0.26664998608413626,0.9530001640319838,-0.5078881245749898,2.4138884526389575,0.22255601972849703,1.6834443083354707,-2.098271765136719,89.83049386308042,48.726792874672086,0.7304441443034877,10,-1.010000228881836,-0.9700002670288086,-1.4825005531311035,-0.4900007247924769,0.8299999237060547,3,0.03719219899411086,1.0,19.020000457763672,2.058824849375667,18.850000381469727,1.777787785507277,18.700000762939453,0.03719219899411086
10757,2015-10-09,18.68000030517578,19.18000030517578,18.600000381469727,19.09000015258789,2323800.0,-0.02147720503587991,-1.0350885411786752,-2.157887868292928,57.98524267112806,50.60795409191279,-0.6498749621148789,-0.5092830973699378,-0.4254700398373572,0.7337397037625735,11.262042564977731,0.5799999237060547,-0.1880014127261731,0.5035002708435066,-0.9719164793207256,1.9789170210077387,-0.23420810423860772,1.2412086459256209,-1.5971410349121093,43.2692660382203,-2.5619665678693906,0.7377083750821152,10,-0.6000003814697266,-0.5600004196166992,-1.0725007057189941,-0.22500038146972656,1.5900001525878906,4,0.0701284499218886,-1.4242406727740062,19.09000015258789,1.0,19.020000457763672,2.058824849375667,18.850000381469727,0.0701284499218886
10758,2015-10-12,18.540000915527344,18.76000022888184,18.5,18.75,1432400.0,-0.007494613884435952,1.2608760552634244,0.5121930795783363,63.44084202149961,52.968591332039395,-0.29299423959916737,-0.33860107833648456,-0.31456771764456803,0.8482801015943302,11.145990224042205,0.2600002288818395,-0.09414962955355577,0.3330008506774895,-1.1461756644347716,1.8121773657897506,-0.4065874068786428,1.0725891082336219,-1.3696559977636724,5.1949210060886495,-44.073395028354554,0.7395882575561314,10,-0.24500083923339844,-0.4200010299682617,-0.9325013160705566,-0.1400012969970703,1.5499992370605469,0,0.08522113515014973,-1.0350885411786752,18.68000030517578,-1.4242406727740062,19.09000015258789,1.0,19.020000457763672,0.08522113515014973
10759,2015-10-13,18.170000076293945,18.399999618530273,18.1299991607666,18.34000015258789,2278400.0,-0.019956894334536956,-1.1599871827149757,0.80952770208901,60.82473061192385,54.03416407828018,0.2682547058738862,-0.03331526632862847,0.035621396056289,1.18865558181772,11.067343142679464,0.4100017547607422,-0.020456000034737798,0.00299997329711843,-1.4319052119478073,1.4379051585420441,-0.7144526193253427,0.7204525659195795,-0.915668936930274,3.5088482471653317,-49.8438599425419,0.7174525926224624,10,0.18000030517578125,-0.05000019073486328,-0.5300002098083496,0.10499954223632812,2.3299999237060547,1,0.10676942905403153,1.2608760552634244,18.540000915527344,-1.0350885411786752,18.68000030517578,-1.4242406727740062,19.09000015258789,0.10676942905403153
10760,2015-10-14,18.600000381469727,18.959999084472656,18.11000061035156,18.18000030517578,2978500.0,0.023665399194840564,-2.035711731227048,-2.4705875753121878,64.56874850502265,55.75153334049575,-0.07739132326970832,-0.5472942704311663,-0.40573395230199694,0.73266663175486,10.839757422227361,0.8499984741210973,0.15558355172937155,0.4685002326965346,-0.8798604088170876,1.8168608742101569,-0.2056800880602765,1.1426805534533457,-1.265042469370055,43.750021287393615,-12.703728755811113,0.6741803207568108,10,-0.21500015258789062,-0.48000049591064453,-0.9300007820129395,-0.44000053405761363,1.9300003051757812,2,0.10483864599989512,-1.1599871827149757,18.170000076293945,1.2608760552634244,18.540000915527344,-1.0350885411786752,18.68000030517578,0.10483864599989512
10761,2015-10-15,18.5,18.86000061035156,18.38999938964844,18.729999542236328,2401700.0,-0.005376364484882101,-1.0888907726868153,-0.5476178582295267,63.53209985747388,56.959484429562124,0.147899592498014,-0.5013516448885511,-0.3265442238514922,0.8082280953592615,10.762392276375884,0.4700012207031179,0.30058589994401075,0.38649988174438477,-0.9301515478803495,1.703151311369119,-0.27182583306798236,1.044825596556752,-1.087640386073769,36.44855148416743,-23.230919845774466,0.6583257148123665,10,0.1900005340576172,-0.38000011444091797,-0.690000057220459,-0.4350004196166992,2.079999923706051,3,0.08162163399361289,-2.035711731227048,18.600000381469727,-1.1599871827149757,18.170000076293945,1.2608760552634244,18.540000915527344,0.08162163399361289
10762,2015-10-16,18.209999084472656,18.559999465942386,18.18000030517578,18.489999771118164,2711300.0,-0.01567572516364024,-1.2353007175034008,1.2173967127195529,64.56874850502271,58.88498076217661,0.4876102220439549,-0.24103577921584574,-0.05954093495436297,1.062435022941301,11.287498870713563,0.3799991607666051,0.33504704593827483,0.10749902725219584,-1.201673619814887,1.4166716743192787,-0.5470872962813473,0.762085350785739,-0.7233338367929285,11.764547486334752,-51.797627460457534,0.6545863235335418,10,0.48000144958496094,-0.08999919891357422,-0.39999914169311523,-0.17999935150146484,2.2300014495849574,4,0.09390450729233568,-1.0888907726868153,18.5,-2.035711731227048,18.600000381469727,-1.1599871827149757,18.170000076293945,0.09390450729233568
10763,2015-10-19,18.239999771118164,18.299999237060547,18.11000061035156,18.15999984741211,2428400.0,0.0016474842478761964,-1.1111146432696046,-0.2857133125796146,63.373484119389786,60.914657054933826,0.43079954183132685,-0.2682505464442251,-0.1136319586411716,0.9958127126773562,11.783046781283414,0.18999862670898793,0.4046491220795474,0.12699975967407084,-1.1830927943886422,1.437092313736784,-0.5280465173572857,0.7820460367054274,-0.682001115035078,15.294046368850827,-50.20951139267508,0.6550462770313571,10,0.4500007629394531,-0.11999988555908203,-0.42999982833862305,-0.21000003814697266,2.1800003051757812,0,0.11129389869071593,-1.2353007175034008,18.209999084472656,-1.0888907726868153,18.5,-2.035711731227048,18.600000381469727,0.11129389869071593
10764,2015-10-20,18.290000915527344,18.479999542236328,18.190000534057614,18.190000534057614,2767300.0,0.0027412908463053665,-4.799958038489808,1.2500059604702063,54.21687093073291,61.18209264160911,0.327442839888743,-0.2731891833182303,-0.19924478426079872,0.9097476094764865,11.729288860228177,0.2899990081787145,0.4255704525733961,0.13950090408325266,-1.1442028846816825,1.4232046928481878,-0.5023509902992167,0.781352798465722,-0.6635221873770334,21.176544506377617,-38.813696649827506,0.6418518943824685,10,0.37999916076660156,-0.17000102996826172,-0.48000097274780273,-0.26000118255615234,2.279998779296875,1,0.09841438747728182,-1.1111146432696046,18.239999771118164,-1.2353007175034008,18.209999084472656,-1.0888907726868153,18.5,0.09841438747728182
10765,2015-10-21,18.600000381469727,19.290000915527344,18.57999992370605,18.670000076293945,5398300.0,0.016949122494532398,-11.909037314467257,-0.6999942779759045,61.6959098572446,61.57851967549311,-0.05408675346176395,-0.5092758439380312,-0.5300598883952432,0.5641626676853271,11.875967450011544,1.0,0.45438290109874657,0.38600034713745046,-0.8516279758351359,1.6236286701100369,-0.23281381434884096,1.0048145086237419,-0.9077807841348822,41.52539359260354,-15.545027534053531,0.6188141614862928,10,0.10000038146972656,-0.48000049591064453,-0.6050004959106445,-0.5700006484985352,2.020000457763672,2,0.10215051503026573,-4.799958038489808,18.290000915527344,-1.1111146432696046,18.239999771118164,-1.2353007175034008,18.209999084472656,0.10215051503026573
10766,2015-10-22,18.6299991607666,18.920000076293945,18.09000015258789,18.84000015258789,6485400.0,0.0016128375635282577,3.486475897869445,3.000027247956403,56.765668257591365,61.44301140732237,-0.1745550262776483,-0.46215863905834453,-0.5793430193556333,0.502702690207947,11.18948552842067,0.8299999237060547,0.48456245492008065,0.351999187469481,-0.82857412481399,1.532572499752952,-0.23828746867225448,0.9422858436112165,-0.8419126843402083,44.999888738067156,-6.3659283535664315,0.590286656141736,10,0.060001373291015625,-0.5599985122680664,-0.5199995040893555,-0.5999994277954102,2.1500015258789062,3,0.10198613051363781,-11.909037314467257,18.600000381469727,-4.799958038489808,18.290000915527344,-1.1111146432696046,18.239999771118164,0.10198613051363781
10767,2015-10-23,19.049999237060547,19.11000061035156,18.76000022888184,18.84000015258789,2841700.0,0.02254428852463053,1.1212026633374974,-0.9999909174303594,55.89222778228748,60.60427649185436,-0.5996063375021734,-0.7862158156238159,-1.0044731980646162,0.05144825459815294,10.730480632172087,0.4800014495849574,0.47236377362055393,0.6854992866516127,-0.45226415197891257,1.823262725282138,0.11661756733635187,1.2543810059668736,-1.1717978942880976,79.99987284350533,33.15126952623934,0.5688817193152624,10,-0.3599987030029297,-0.9799985885620117,-0.9399995803833008,-1.0199995040893555,1.9600009918212926,4,0.08031499989086544,3.486475897869445,18.6299991607666,-11.909037314467257,18.600000381469727,-4.799958038489808,18.290000915527344,0.08031499989086544
10768,2015-10-26,18.75,19.01000022888184,18.649999618530273,18.979999542236328,2486500.0,-0.01574799207744415,1.4827549919759706,-1.0952406902815621,48.397430215206334,59.22346533666352,-0.2980267867137236,-0.3638954618152894,-0.7157748835914006,0.32308115856239894,9.864874558848058,0.39999961853027344,0.4126680379788681,0.29600000381469727,-0.6403629760499534,1.232362983679348,-0.17218148611762985,0.7641814937470244,-0.7870906828622566,54.99995231631449,12.055314903551128,0.4681814899323259,10,-0.05999946594238281,-0.6799993515014648,-0.6225004196166992,-0.7200002670288086,2.110000610351559,0,0.09013336181640597,1.1212026633374974,19.049999237060547,3.486475897869445,18.6299991607666,-11.909037314467257,18.600000381469727,0.09013336181640597
10769,2015-10-27,18.540000915527344,18.86000061035156,18.46999931335449,18.649999618530273,3568700.0,-0.011199951171875,-2.119986572367981,0.4782561823097209,42.4050701674966,56.76083441027174,-0.03355197464306414,-0.04516188132542709,-0.5229737343656886,0.496658266351254,8.791750263320603,0.3900012969970703,0.37501498950577883,0.015500831604004617,-0.683324790995318,0.7143264542033272,-0.33391197969565667,0.3649136429036659,-0.497466102486225,37.50003973640459,0.0516384457792185,0.3494128112996606,10,0.14999961853027344,-0.4700002670288086,-0.41250133514404297,-0.5100011825561523,1.8399982452392578,1,0.10140232297357077,1.4827549919759706,18.75,1.1212026633374974,19.049999237060547,3.486475897869445,18.6299991607666,0.10140232297357077
10770,2015-10-28,20.34000015258789,20.36000061035156,18.36000061035156,18.36000061035156,7183700.0,0.09708733269549286,-1.0202024872602495,-18.00020807684975,62.78118768936971,56.677399724926836,-1.7441968755461872,-1.7514510539759627,-2.309937990709429,-1.3243966448816806,9.63721924887248,2.0,0.37014614092787923,1.6990000724792473,0.6648889761808476,2.733111168777647,1.1819445243300457,2.216055620628449,-2.222617373397597,99.11892274315345,65.47524574675376,0.5170555481492004,10,-1.114999771118164,-1.734999656677246,-2.262500762939453,-2.310000419616699,0.4400005340576172,2,0.011307745354518284,-2.119986572367981,18.540000915527344,1.4827549919759706,18.75,1.1212026633374974,19.049999237060547,0.011307745354518284
10771,2015-10-29,19.3799991607666,20.030000686645508,19.350000381469727,19.729999542236328,4289300.0,-0.04719768852603212,-2.3170913252417926,-0.17676791029679476,56.43381237932252,55.77351793318237,-0.7221862913564081,-0.7030573672990386,-1.341340951690281,-0.3915667978138586,10.52837842897641,0.9899997711181641,0.3844250085783152,0.6599990844726555,-0.3445798629712158,1.6645780319165269,0.15770961075072165,1.1622885581945894,-1.083206955083405,50.99992752075213,17.806557341542863,0.5022894737219353,10,-0.154998779296875,-0.774998664855957,-1.3374996185302734,-1.3499994277954102,1.220001220703125,3,0.06398357751103978,-1.0202024872602495,20.34000015258789,-2.119986572367981,18.540000915527344,1.4827549919759706,18.75,0.06398357751103978
10772,2015-10-30,19.520000457763672,19.690000534057614,19.420000076293945,19.530000686645508,2251200.0,0.007224009445804924,-1.5714207863688456,0.028572051378466603,59.00734469140235,55.288391330072656,-0.7340111719768636,-0.7806990515219141,-1.4548231817652066,-0.5626717678313362,11.76279568461733,0.3100013732910121,0.34770183787717457,0.7350003242492669,-0.30109551479097973,1.7710961632895135,0.2169524047291418,1.253048243769392,-1.159999847412113,57.999992370605646,20.386571181466714,0.5180479195201233,10,-0.2950000762939453,-0.8950004577636719,-1.5975008010864258,-1.4900007247924805,1.0699996948242188,4,0.06454919053962915,-2.3170913252417926,19.3799991607666,-1.0202024872602495,20.34000015258789,-2.119986572367981,18.540000915527344,0.06454919053962915
10773,2015-11-02,19.90999984741211,19.959999084472656,19.51000022888184,19.56999969482422,2635800.0,0.019979476460172174,1.0454557276991074,-33.999237078008775,65.9340609436204,56.5903013315046,-0.963534956089596,-1.1335164069904025,-1.7974283378375446,-0.9831001443864409,12.762889107441067,0.44999885559081676,0.3346572031413011,1.0644997596740708,-0.08572162547097761,2.2147211448191193,0.4893890671015484,1.6396104522465933,-1.3899992370605503,77.49996185302751,34.10307655588318,0.5751106925725236,11,-0.6849994659423828,-1.2849998474121094,-1.9875001907348633,-1.880000114440918,0.4099998474121094,0,0.0552486383676547,-1.5714207863688456,19.520000457763672,-2.3170913252417926,19.3799991607666,-1.0202024872602495,20.34000015258789,0.0552486383676547
10774,2015-11-03,20.030000686645508,20.06999969482422,19.82999992370605,19.82999992370605,1868200.0,0.006027164246763972,-1.399988555951809,0.5882372740634466,63.883493995001636,56.83336623569981,-0.9060403458904851,-1.2233011908169118,-1.8525115560504268,-1.130107356255781,13.287554837142912,0.23999977111816762,0.34773582588665874,1.1255005836486802,-0.14088218426872245,2.391883351566083,0.4923091996899771,1.7586919676073833,-1.3628000762939472,83.50000381469744,38.489324142751016,0.6331913839587014,11,-0.8050003051757812,-1.4050006866455078,-2.1075010299682617,-2.0000009536743164,0.3699989318847656,1,0.04143783800563883,1.0454557276991074,19.90999984741211,-1.5714207863688456,19.520000457763672,-2.3170913252417926,19.3799991607666,0.04143783800563883
10775,2015-11-04,20.0,20.13999938964844,19.96999931335449,20.100000381469727,1963300.0,-0.001497787599453737,-1.1249776485033383,-0.4999999999999911,64.76377420604763,57.72204467441718,-0.7337242806635089,-1.1764333176987876,-1.7562810116783467,-1.1245279020198105,13.769718565898028,0.17000007629395242,0.37474735638445367,1.0464999198913567,-0.3112423998915119,2.4042422396742253,0.36762875999992417,1.7253710797827893,-1.197375389648439,82.27853602358319,34.69004776205356,0.6788711598914341,11,-0.639999389648441,-1.1599998474121094,-2.132500171661377,-1.9700002670288086,0.21999931335448863,2,0.01899995803832999,-1.399988555951809,20.030000686645508,1.0454557276991074,19.90999984741211,-1.5714207863688456,19.520000457763672,0.01899995803832999
10776,2015-11-05,19.799999237060547,20.15999984741211,19.670000076293945,19.96999931335449,1774400.0,-0.0100000381469727,-1.279077194678921,1.6999942779758939,65.93185989745425,58.83755935388015,-0.3914732179082563,-0.9702596335950986,-1.5145425688019714,-0.9505189704861081,14.074260010165185,0.48999977111816406,0.45424420309376856,0.8109992027282722,-0.5979330993210255,2.21993150477757,0.10653305170362515,1.5154653537529192,-0.872784546708985,51.351253824364065,-0.7369669014132185,0.704466151024648,11,-0.4399986267089879,-0.9049987792968786,-1.8249993324279785,-1.7699995040893555,0.14000129699706676,3,0.049495024613468,-1.1249776485033383,20.0,-1.399988555951809,20.030000686645508,1.0454557276991074,19.90999984741211,0.049495024613468
10777,2015-11-06,19.989999771118164,20.06999969482422,19.75,19.780000686645508,2696200.0,0.009595986938321976,-1.3703640910439536,-1.2352881778097173,66.99028622813216,60.90343224420525,-0.4851287681428964,-1.1142125079515495,-1.675211246941707,-1.166788061856714,14.778919851554459,0.31999969482421875,0.49224358399567336,0.935499763488771,-0.5334700374431982,2.40446956442074,0.2010148630227846,1.6699846639547573,-0.9481622071666038,73.84612675953001,16.3971546241728,0.734484900465985,11,-0.6299991607666051,-1.0599994659423828,-1.994999885559082,-1.9600000381469727,0.2700004577636754,4,0.03051528851105334,-1.279077194678921,19.799999237060547,-1.1249776485033383,20.0,-1.399988555951809,20.030000686645508,0.03051528851105334
10778,2015-11-09,20.1200008392334,20.170000076293945,19.90999984741211,19.950000762939453,1679400.0,0.006503305132752546,-1.0799859620211638,0.80952770208901,67.49521430678837,63.69122603745989,-0.4474080817625321,-1.1802887841031904,-1.774732235810177,-1.3251231623570732,15.727692656960762,0.26000022888183594,0.5642418223615167,0.9865008354187026,-0.5349704767045758,2.507972147541981,0.2257651793570652,1.74723649148034,-0.9727102315698382,90.00015258789062,26.807841175667534,0.7607356560616386,11,-0.7600002288818395,-0.8950004577636719,-2.2925009727478027,-2.090001106262207,0.22999954223632812,0,0.023359805852393833,-1.3703640910439536,19.989999771118164,-1.279077194678921,19.799999237060547,-1.1249776485033383,20.0,0.023359805852393833
10779,2015-11-10,20.11000061035156,20.18000030517578,19.88999938964844,19.899999618530273,1873500.0,-0.0004970292477493032,-1.5217311982220776,1.2352993975024755,65.31439707111849,63.97269374654309,-0.2137624611295017,-1.0724833249087347,-1.7343844711882284,-1.3388529618198284,17.303895144433902,0.2900009155273402,0.6166685122922893,0.8795005798339801,-0.6306543268451748,2.389655486513135,0.12442312649440268,1.6345780331735575,-0.8656932024729578,86.27457580211384,19.501256763006353,0.755077453339577,11,-0.34500026702880504,-0.8850002288818324,-2.1550006866455043,-2.0800008773803675,0.5100002288818395,1,0.010442520044706693,-1.0799859620211638,20.1200008392334,-1.3703640910439536,19.989999771118164,-1.279077194678921,19.799999237060547,0.010442520044706693
10780,2015-11-11,20.549999237060547,20.670000076293945,20.149999618530273,20.190000534057614,2064100.0,0.021879592906750123,-1.3636355754767282,1.714271441676325,67.97752186931521,65.25532813432005,-0.693800620900678,-1.432339267332729,-2.1228227903673016,-1.7980285671830742,18.379028738426666,0.5599994659423864,0.740128404673559,1.2219992637634292,-0.36652012777013,2.8105186552969883,0.4277395679966496,2.0162589595302087,-1.2164363729841092,87.99991607666016,17.709328562654093,0.7942596957667791,11,-0.5049991607666016,-1.169999122619629,-2.47999906539917,-2.5199995040893555,0.09000015258789418,2,-0.007299251780981009,-1.5217311982220776,20.11000061035156,-1.0799859620211638,20.1200008392334,-1.3703640910439536,19.989999771118164,-0.007299251780981009
10781,2015-11-12,20.01000022888184,20.32999992370605,20.01000022888184,20.1200008392334,1989400.0,-0.026277324974536054,-4.818143986683559,-0.30555835183290275,58.79121627687714,65.23131386603947,-0.061505983240273565,-0.8152108181828837,-1.5445347287400146,-1.2784655476340063,19.40593347406003,0.5399990081787074,0.9045441965675387,0.60650024414063,-0.9596990562340579,2.172699544515318,-0.17659940604671576,1.3895998943279757,-0.54279364358365,28.260892100053255,-39.116066749198154,0.7830996501873443,11,0.07999992370605113,-0.6300001144409215,-1.9100003242492711,-1.980000495910648,0.9799995422363246,3,0.01049470675015507,-1.3636355754767282,20.549999237060547,-1.5217311982220776,20.11000061035156,-1.0799859620211638,20.1200008392334,0.01049470675015507
10782,2015-11-13,19.920000076293945,20.18000030517578,19.729999542236328,20.020000457763672,3490700.0,-0.004497758698572607,1.1428603866467455,0.9090893327785007,61.14285382121717,64.69895751910578,0.10191894229167175,-0.622446277214447,-1.4229495038175628,-1.2038840170796483,20.63030444604634,0.4500007629394531,0.8299316586288867,0.43100004196167063,-1.0449673629257177,1.906967446849059,-0.30698366048202175,1.168983744405363,-0.3325141418961799,20.212811288250943,-46.71677970710205,0.7379837024436934,11,0.25,-0.5399999618530273,-1.820000171661377,-1.890000343322754,1.25,4,0.00100403904051527,-4.818143986683559,20.01000022888184,-1.3636355754767282,20.549999237060547,-1.5217311982220776,20.11000061035156,0.00100403904051527
10783,2015-11-16,20.270000457763672,20.290000915527344,19.790000915527344,19.88999938964844,2627500.0,0.01757030020729,1.3809411358661592,-3.7999961853172506,66.04822368975132,64.93948304074463,-0.21416702357967665,-0.8564784468549931,-1.7240737926189134,-1.566466297939325,22.08554360572583,0.5,0.8698387327695123,0.6795003890991218,-0.7115759696873205,2.070576747885564,-0.016037790294099352,1.375038568492343,-0.5742631091762895,57.44687326892992,-12.659858316351688,0.6955381793932217,11,-0.10000038146972656,-0.8900003433227539,-2.1700005531311035,-2.2400007247924805,1.2099990844726562,0,-0.0004933511917115663,1.1428603866467455,19.920000076293945,-4.818143986683559,20.01000022888184,-1.3636355754767282,20.549999237060547,-0.0004933511917115663
10784,2015-11-17,20.09000015258789,20.399999618530273,19.96999931335449,20.38999938964844,2336000.0,-0.008880133256575218,1.6875044703526436,-0.7894694574110492,46.684353890177334,62.930658561203494,-0.02767061816539851,-0.5636089858991262,-1.512077868855222,-1.3944741357889043,23.39635930329194,0.4300003051757848,0.8827458756996691,0.4095001220703125,-0.8544032923554816,1.6734035364961066,-0.2224515851425828,1.0414518292832078,-0.3600006103515625,38.297915512619944,-26.976577225937355,0.631951707212897,11,0.07999992370605469,-0.7100000381469727,-1.882500171661377,-2.060000419616699,1.3699989318847656,1,0.012941773365210407,1.3809411358661592,20.270000457763672,1.1428603866467455,19.920000076293945,-4.818143986683559,20.01000022888184,0.012941773365210407
10785,2015-11-18,20.5,20.520000457763672,20.06999969482422,20.13999938964844,2118400.0,0.02040815551508568,1.2499952316466079,-1.20000508627593,67.39130048471483,63.09281862645467,-0.40150980169842754,-0.8684954610693012,-1.8736972851942397,-1.802674748429066,23.761172578228784,0.4500007629394531,0.8313517993000161,0.7244999885559089,-0.4817553763608373,1.9307553534726551,0.12137230609753402,1.3276276710142838,-0.7099990844726562,97.46829941958724,29.132866218921933,0.6031276824583739,11,-0.3000001907348633,-1.119999885559082,-2.2649998664855957,-2.760000228881836,0.8199996948242188,2,0.005853699474799967,1.6875044703526436,20.09000015258789,1.3809411358661592,20.270000457763672,1.1428603866467455,19.920000076293945,0.005853699474799967
10786,2015-11-19,20.530000686645508,20.63999938964844,20.459999084472656,20.530000686645508,1827800.0,0.001463448129049194,-1.5713740770006774,0.0,66.23793265654194,63.00922378516687,-0.35433182259486884,-0.7893234342703508,-1.8578399465811266,-1.8314818572956426,25.021062897213614,0.1800003051757848,0.790806732790486,0.6595005989074707,-0.46328689147561875,1.7822880892905602,0.09810685371592598,1.2208943440990154,-0.6519998550415025,87.9122284123727,17.514740088513392,0.5613937451915438,11,-0.3300008773803711,-1.1500005722045898,-2.277500629425049,-2.805001258850094,0.8299999237060511,3,0.005357949309494403,1.2499952316466079,20.5,1.6875044703526436,20.09000015258789,1.3809411358661592,20.270000457763672,0.005357949309494403
10787,2015-11-20,20.57999992370605,20.709999084472656,20.530000686645508,20.600000381469727,1488700.0,0.002435423058366748,-2.0,-100.0,62.09385386692219,62.40907262518173,-0.34848520101428093,-0.7576677567169234,-1.8604546697400508,-1.8809426764115358,26.141506425421966,0.17999839782714844,0.7494676803209721,0.6329998016357372,-0.46256244977315575,1.7285620530446302,0.08521867593129073,1.1807809273401837,-0.6227991676330511,85.86962831506106,15.694304380002862,0.5477811257044473,11,-0.36000061035155895,-1.1800003051757777,-2.1749997138977015,-2.8550004959106374,0.6599998474121129,4,0.019922247275610205,-1.5713740770006774,20.530000686645508,1.2499952316466079,20.5,1.6875044703526436,20.09000015258789,0.019922247275610205
10788,2015-11-23,20.440000534057614,20.6299991607666,20.38999938964844,20.530000686645508,2065400.0,-0.006802691456143872,-1.5262809187279722,4.499904634750475,57.34766510523905,61.523880184528466,-0.17692593800525458,-0.5107525965620532,-1.675010151658995,-1.7424908629937796,27.383116419425672,0.2399997711181605,0.7152793432314084,0.40850038528441956,-0.5505182024954642,1.3675189730643034,-0.07100890860552056,0.8880096791743597,-0.3924639785766537,63.51369811816772,-4.770584073992417,0.47950929388994135,11,-0.22000122070312145,-1.0400009155273402,-2.035000324249264,-2.7150011062622,0.22999954223633168,0,0.035714262385658335,-2.0,20.57999992370605,-1.5713740770006774,20.530000686645508,1.2499952316466079,20.5,0.035714262385658335
10789,2015-11-24,20.420000076293945,20.549999237060547,20.229999542236328,20.420000076293945,1898000.0,-0.0009784959511298652,1.4615520049297945,-0.0,57.553956340937795,60.365706236930976,-0.1210582306693766,-0.3612049281088616,-1.6423873983962451,-1.7233716187374633,28.85359084659082,0.31999969482421875,0.6573326844708269,0.2944999694824233,-0.3733002660585676,0.9623002050234142,-0.03940014828807037,0.628400087252917,-0.29296801733398325,54.687611758815535,-11.337951278491772,0.3339001177704952,11,-0.20000076293945312,-1.0200004577636719,-2.0149998664855957,-2.6950006484985316,-0.07999992370605469,1,0.051909865914886,-1.5262809187279722,20.440000534057614,-2.0,20.57999992370605,-1.5713740770006774,20.530000686645508,0.051909865914886
10790,2015-11-25,20.56999969482422,20.68000030517578,20.239999771118164,20.36000061035156,1312800.0,0.007345720762479857,1.046512659463104,100.0,64.1025748512198,60.95585718963571,-0.29940842344050367,-0.5197372714204711,-1.7887223664576695,-1.8730698367358016,28.78970693151095,0.4400005340576172,0.5877093420890134,0.4329996109008789,-0.25787643235370084,1.1238756541554586,0.08756158927358726,0.7784376325281706,-0.3730115928027331,70.83343267450269,2.8297378432141755,0.34543802162729065,11,-0.35000038146972656,-1.1700000762939453,-2.174999713897705,-2.845000267028805,-0.05999946594237926,2,0.04326686450425066,1.4615520049297945,20.420000076293945,-1.5262809187279722,20.440000534057614,-2.0,20.57999992370605,0.04326686450425066
10791,2015-11-27,20.6200008392334,20.729999542236328,20.51000022888184,20.59000015258789,854300.0,0.0024307800267864277,-1.3157757365859049,0.1428610354223409,62.16218206562163,61.06911588345843,-0.2836054948653626,-0.4975890908173177,-1.8198952579761745,-1.91736628380146,28.749058497121492,0.21999931335448863,0.5394223104847029,0.42100067138671804,-0.20317545638313206,1.0451767991565681,0.10891260750179299,0.7330887352716431,-0.3900012969970703,78.00025939941406,10.292116645058229,0.31208806388492455,11,-0.3600006103515625,-1.210000991821289,-2.210000514984131,-2.8950014114379847,-0.5799999237060547,4,0.03394756678471822,1.046512659463104,20.56999969482422,1.4615520049297945,20.420000076293945,-1.5262809187279722,20.440000534057614,0.03394756678471822
10792,2015-11-30,20.780000686645508,20.81999969482422,20.5,20.68000030517578,1565500.0,0.007759449122217266,2.555583812823855,3.333269756500731,62.595422070216664,60.68547125906569,-0.3450734242785387,-0.5885269856307431,-1.9449571265932803,-2.0721101427151396,28.755022417082788,0.31999969482421875,0.434409056323787,0.5180005073547349,-0.07097205039784171,1.1069730651073115,0.2235142284784466,0.8124867862310232,-0.5400009155273438,93.2205088416901,27.161783293889002,0.29448627887628837,11,-0.38500118255615234,-1.1900005340576172,-2.4000000953674316,-3.055001258850094,-1.2700004577636683,0,0.02791144872669782,-1.3157757365859049,20.6200008392334,1.046512659463104,20.56999969482422,1.4615520049297945,20.420000076293945,0.02791144872669782
10793,2015-12-01,21.01000022888184,21.049999237060547,20.809999465942386,20.8700008392334,1475700.0,0.011068312542652725,1.1818418269147082,1.3999885559518943,65.84507349677006,62.81444010424266,-0.5130140177701001,-0.7714442244564346,-2.123730573679481,-2.298816017570207,28.618987834682446,0.26999855041503906,0.43442911412685703,0.693000030517581,0.04042279184403341,1.3455772691911285,0.3667114111808054,1.0192886498543565,-0.6772004699707068,95.12207035793082,30.31430309533397,0.32628861933677406,12,-0.4500007629394567,-1.3050003051757848,-2.6299996376037633,-3.285000801086426,-1.8999996185302805,1,0.01094714610807812,2.555583812823855,20.780000686645508,-1.3157757365859049,20.6200008392334,1.046512659463104,20.56999969482422,0.01094714610807812
10794,2015-12-02,20.86000061035156,21.190000534057614,20.84000015258789,20.959999084472656,1622900.0,-0.007139439166882089,-4.000027247956353,-0.7142779291553206,56.07846011845004,61.55745784132434,-0.2707786874917666,-0.5861258293343887,-1.9073951235994322,-2.1493953009456668,28.440114233997793,0.350000381469723,0.4287775040586226,0.5015004158019991,-0.1791891313468419,1.1821899629508401,0.1611556422275804,0.8418451893764178,-0.39810494537353236,65.26319382260455,3.2490781166688123,0.3403447735744204,12,-0.1500005722045863,-1.0850000381469727,-2.4800000190734828,-3.1350011825561452,-1.6400012969970703,2,-0.009108366658595823,1.1818418269147082,21.01000022888184,2.555583812823855,20.780000686645508,-1.3157757365859049,20.6200008392334,-0.009108366658595823
10795,2015-12-03,20.3799991607666,21.09000015258789,20.1200008392334,21.040000915527344,2583000.0,-0.023010615318331373,1.5526290032349628,6.600118257419465,57.42969241917512,60.57876448161692,0.21278740976990207,-0.08031385575728223,-1.358497804695915,-1.6727698154058182,27.5535344095437,0.9699993133544922,0.3520367311671819,0.0024990081787095164,-0.6569388035871562,0.6619368199445752,-0.32721989770422155,0.3322179140616406,0.8100013732910121,24.298915484823286,-40.250409041003266,0.32971890588293223,12,0.27500152587890625,-0.6049985885620153,-1.9999985694885254,-2.654999732971188,-0.9499988555908203,3,-0.001962659952200241,-4.000027247956353,20.86000061035156,1.1818418269147082,21.01000022888184,2.555583812823855,20.780000686645508,-0.001962659952200241
10796,2015-12-04,20.780000686645508,21.06999969482422,20.36000061035156,20.38999938964844,2704500.0,0.019627161057442333,-2.155559511547932,-0.5909094849883338,65.35713701832688,60.941351498439666,-0.1654176999846797,-0.4249174348538176,-1.6841796981788022,-2.0695444519601054,27.20261997544392,0.7099990844726598,0.42335048967580846,0.35350046157837056,-0.2699121856530162,0.9769131088097573,0.041794137962678946,0.6652067851940622,0.4099998474121058,61.682246322559685,-8.125241024534738,0.3117063236156931,12,-0.125,-0.5100002288818359,-1.8650002479553223,-2.570000648498535,-1.8299999237060547,4,-0.012993284352352696,1.5526290032349628,20.3799991607666,-4.000027247956353,20.86000061035156,1.1818418269147082,21.01000022888184,-0.012993284352352696
10797,2015-12-07,20.600000381469727,20.82999992370605,20.530000686645508,20.6299991607666,1253000.0,-0.008662189568235168,-2.529440804236562,-0.07691969110836219,56.27375571025449,60.82202823233027,0.019800231145254088,-0.20751357587866082,-1.4294519102870105,-1.8878102158608314,26.832741689281992,0.2999992370605433,0.3775999494504916,0.14300012588500977,-0.44941161432359067,0.7354118660936102,-0.15320574421929223,0.43920599598931176,0.5686001586914031,44.85978309696479,-25.416086872986867,0.29620587010430044,12,0.05500030517578125,-0.2950000762939453,-1.684999942779541,-2.390000343322754,-1.1900005340576172,0,-0.02718443959089034,-2.155559511547932,20.780000686645508,1.5526290032349628,20.3799991607666,-4.000027247956353,20.86000061035156,-0.02718443959089034
10798,2015-12-08,20.59000015258789,20.75,20.170000076293945,20.290000915527344,2327400.0,-0.0004854479949830681,-1.1481442235691377,-10.000381485249237,60.162589649156814,61.11187637768794,0.059581102330522384,-0.16917023676292686,-1.3316940121366656,-1.8748392025548881,26.045496811411635,0.5799999237060547,0.33500735973020923,0.10949993133544922,-0.4635979900219098,0.6825978526928083,-0.1770490293432303,0.39604889201412874,0.5576283935546833,43.92518200032814,-29.14006978575319,0.28654896067867974,12,0.06500053405761719,-0.23999977111816406,-1.6649999618530273,-2.380000114440918,-1.6100006103515625,1,-0.05245264282187534,-2.529440804236562,20.600000381469727,-2.155559511547932,20.780000686645508,1.5526290032349628,20.3799991607666,-0.05245264282187534
10799,2015-12-09,20.31999969482422,20.75,20.21999931335449,20.559999465942386,1786000.0,-0.013113183864145617,-1.4090911061307951,-0.8000012715690008,46.120688946438115,59.11388905493442,0.35079455339914034,0.1237122782543949,-0.980744390026306,-1.5989370577159185,25.25817482965977,0.5300006866455114,0.30171156609487326,-0.17100048065185547,-0.7228168702115134,0.3808159089078025,-0.44690867543168267,0.10490771412797173,0.8070762971801706,20.61845331613441,-47.32096732790217,0.2759081947798288,12,0.33500099182128906,0.1100006103515625,-1.3949995040893555,-2.109999656677246,-1.1299991607666051,2,-0.05954719993331803,-1.1481442235691377,20.59000015258789,-2.529440804236562,20.600000381469727,-2.155559511547932,20.780000686645508,-0.05954719993331803
10800,2015-12-10,20.399999618530273,20.559999465942386,20.280000686645508,20.32999992370605,1344300.0,0.003937004178520276,-2.2941387667175714,-0.2916656732549835,47.25736461059551,57.457798226598186,0.2728357506296817,0.03362241129927668,-1.0055659518725797,-1.673468203996208,23.865214954288984,0.27999877929687855,0.29627456890400694,-0.0835005760192864,-0.6360175964392418,0.46901644440066903,-0.3597590862292641,0.19275793419069132,0.7069348704186957,25.555515524764814,-38.211007907242035,0.27625851020997727,12,0.2550010681152344,0.030000686645507812,-1.4749994277954102,-2.189999580383301,-0.9899997711181641,3,-0.057843153296137095,-1.4090911061307951,20.31999969482422,-1.1481442235691377,20.59000015258789,-2.529440804236562,20.600000381469727,-0.057843153296137095
10801,2015-12-11,20.21999931335449,20.43000030517578,20.11000061035156,20.21999931335449,1886600.0,-0.008823544536357808,-1.909122435886353,0.0,42.799998779298754,55.25830674982952,0.4359764285292016,0.2426002203391704,-0.7645712504142601,-1.4827631160233885,22.671701200088005,0.3199996948242223,0.28770647532529736,-0.274000835418704,-0.7957553735795884,0.24775370274218034,-0.5348781044991462,-0.013123566338261838,0.8671965026001693,15.27761220916217,-43.80548570398142,0.2608772690804419,12,0.43000125885009766,0.21000099182129262,-1.119998931884762,-2.009999275207516,-0.8699989318847621,4,-0.03907017977280269,-2.2941387667175714,20.399999618530273,-1.4090911061307951,20.31999969482422,-1.1481442235691377,20.59000015258789,-0.03907017977280269
10802,2015-12-14,19.940000534057614,20.26000022888184,19.71999931335449,20.26000022888184,1357300.0,-0.013847615667916813,2.375008940705212,-100.0,40.53031452429774,52.445555752888154,0.6529558345520279,0.5525012362712687,-0.43911404211368676,-1.1970918178575296,22.28424288261872,0.5400009155273509,0.23796148777953618,-0.554999637603764,-1.072178529572959,-0.037820745634569164,-0.8135890835883615,-0.2964101916191666,1.10810747367292,21.35932757672436,-35.62815041322832,0.25858944598459777,12,0.5149993896484375,0.5149993896484375,-0.8125,-1.3749999999999964,-0.15999984741210582,0,-0.04964893403223514,-1.909122435886353,20.21999931335449,-2.2941387667175714,20.399999618530273,-1.4090911061307951,20.31999969482422,-0.04964893403223514
10803,2015-12-15,20.26000022888184,20.290000915527344,20.020000457763672,20.09000015258789,1578000.0,0.016048128698776365,1.347815270302769,-0.5312507450587696,47.278916419273884,51.467828675201915,0.24069190108615146,0.2442360449925225,-0.7244738780505777,-1.5021557488724149,21.710330807159295,0.3500003814697301,0.1979528640719721,-0.23449993133544567,-0.7526132356559856,0.28361337298509426,-0.4935565834957174,0.024556720824826073,0.7084212571861315,52.42723840175453,-4.650760899101897,0.2590566521602702,12,0.14499950408935192,0.19499969482421164,-1.1149997711181676,-1.654999732971195,-0.8199996948242259,1,-0.04195460868050749,2.375008940705212,19.940000534057614,-1.909122435886353,20.21999931335449,-2.2941387667175714,20.399999618530273,-0.04195460868050749
10804,2015-12-16,20.350000381469727,20.46999931335449,20.06999969482422,20.40999984741211,1306000.0,0.004442258221674988,3.4444797660299544,-0.3529378765609324,46.18057142251638,50.21792634223984,0.0790536671531683,0.18415490179654626,-0.7829098391309302,-1.5754274647923623,20.811861034736296,0.3999996185302699,0.14290814090423964,-0.1574997901916504,-0.6450234048372288,0.33002382445392797,-0.40126159751444135,0.08626201713114057,0.5435157742354342,75.00011353263588,18.849863632808372,0.2437618073227892,12,0.044999122619628906,0.10499954223632457,-1.057499885559082,-1.744999885559082,-0.5300006866455078,2,-0.06732190729985887,1.347815270302769,20.26000022888184,2.375008940705212,19.940000534057614,-1.909122435886353,20.21999931335449,-0.06732190729985887
10805,2015-12-17,20.6200008392334,21.149999618530273,20.559999465942386,20.63999938964844,3159400.0,0.013267835513631088,-7.428495524584511,0.3333121403821681,50.0,48.51157778464797,-0.17134064665413717,-0.08052289091510545,-1.0230383402722119,-1.8312707230142138,19.887519573117928,0.7999992370605469,0.056887703330957606,0.10650062561035156,-0.3835813638856109,0.596582615106314,-0.13854036913762968,0.3515416203583328,-0.9000015258789098,62.937156210485966,9.156252462562804,0.24504099474798047,12,-0.18500137329101562,-0.1650009155273473,-1.1250004768371582,-2.015000343322754,-0.6800003051757848,3,-0.06935015746725592,3.4444797660299544,20.350000381469727,1.347815270302769,20.26000022888184,2.375008940705212,19.940000534057614,-0.06935015746725592
10806,2015-12-18,20.63999938964844,20.739999771118164,20.01000022888184,20.540000915527344,4077000.0,0.0009698617653299824,3.8666759915058955,-5.000286123032193,47.63511401881451,47.551728707821304,-0.23835210957891206,-0.09682220635659533,-1.0145732987656615,-1.83765043231557,18.482041214680326,0.7299995422363246,0.01374573703360582,0.12099924087524627,-0.37232065816038684,0.6143191399108794,-0.12566070864257028,0.36765919039306283,-0.8914000701904357,64.33565594105661,14.901507032254557,0.2466599495178174,12,-0.20499992370605824,-0.18499946594238992,-0.9274992942810094,-1.8799991607666051,-1.649999618530277,4,-0.05959300283958402,-7.428495524584511,20.6200008392334,3.4444797660299544,20.350000381469727,1.347815270302769,20.26000022888184,-0.05959300283958402
10807,2015-12-21,20.989999771118164,21.01000022888184,20.6200008392334,20.799999237060547,2072600.0,0.016957383324597286,2.391277666746756,1.9000343327992,49.6753174371194,46.38647623981714,-0.589170909077005,-0.4369333123709538,-1.3182386529647943,-2.181119421403828,16.973218635847207,0.38999938964844105,0.010086353833337114,0.45049962997436666,-0.08570460471900887,0.9867038646677422,0.18239751262768067,0.7186017473210526,-1.213372445678715,85.96491815127621,40.56220223935832,0.2681021173466876,12,-0.5550003051757812,-0.5349998474121129,-1.2549996376037598,-2.229999542236328,-1.5599994659423828,0,-0.07813241579473695,3.8666759915058955,20.63999938964844,-7.428495524584511,20.6200008392334,3.4444797660299544,20.350000381469727,-0.07813241579473695
10808,2015-12-22,21.170000076293945,21.21999931335449,20.899999618530273,21.040000915527344,1726700.0,0.008575526781255949,1.7826346560518027,0.6842041861165488,54.983910208722705,47.37127860229321,-0.757952976705706,-0.5896725897874333,-1.4443436944318293,-2.35459302875703,15.85892621977727,0.3199996948242152,-0.05015989632894957,0.5939999580383315,-0.008919464180340952,1.196919380257004,0.29254024692899705,0.895459669147666,-1.3659053049926797,95.86782852134684,50.78889066126426,0.3014597111093361,12,-0.7000007629394567,-0.7000007629394567,-1.3949999809265137,-2.4099998474121094,-1.7000007629394567,1,-0.06565892227865178,2.391277666746756,20.989999771118164,3.8666759915058955,20.63999938964844,-7.428495524584511,20.6200008392334,-0.06565892227865178
10809,2015-12-23,21.479999542236328,21.57999992370605,21.1200008392334,21.25,1748600.0,0.014643337970013492,1.139529107006637,1.76923866954238,68.70748608252066,49.75462543250712,-0.9902361744704642,-0.8602956321109687,-1.6838064143390667,-2.6491713508148464,15.27769255090447,0.4599990844726527,-0.05751475140277762,0.8509994506835952,0.1308561618575581,1.5711427395096322,0.49092780627057664,1.2110710950966137,-1.6192685892529326,93.63054771288222,44.026041845301194,0.3600716444130193,12,-0.8299999237060582,-0.8299999237060582,-1.7049994468688965,-2.719999313354492,-2.6800003051757812,2,-0.09497202288889461,1.7826346560518027,21.170000076293945,2.391277666746756,20.989999771118164,3.8666759915058955,20.63999938964844,-0.09497202288889461
10810,2015-12-24,21.459999084472656,21.559999465942386,21.3799991607666,21.5,470900.0,-0.0009311200274629838,1.2500059604701064,-0.1739173701756423,63.28122147824017,52.0303168435006,-0.8985549946078599,-0.8118225008004387,-1.6059096186161064,-2.6117934515623773,14.467759373491052,0.1800003051757848,-0.07399818266058844,0.7864990234375,-0.022770111007634597,1.5957681578826346,0.3818644562149345,1.1911335906600655,-1.4961119932459006,92.35663295801908,42.450723861947516,0.4046345672225666,12,-0.8099994659423864,-0.8099994659423864,-1.6849989891052246,-2.6999988555908203,-2.9199981689453125,3,-0.0764212236539682,1.139529107006637,21.479999542236328,1.7826346560518027,21.170000076293945,2.391277666746756,20.989999771118164,-0.0764212236539682
10811,2015-12-28,21.31999969482422,21.36000061035156,21.020000457763672,21.36000061035156,1191200.0,-0.006523736981411843,15.999618539007228,0.9999999999999112,64.28570887939415,54.669805105177986,-0.6549906497122322,-0.6500188858088478,-1.4052231946704161,-2.4590460780086403,13.27869199998693,0.4399986267089844,-0.02840090812173912,0.6114996910095201,-0.24707357064101743,1.4700729526600576,0.1822130601842531,1.040786321834787,-1.2591458336487058,72.91661699608225,21.448225846986162,0.429286630825268,12,-0.5249996185302734,-0.6700000762939489,-1.5299997329711914,-2.559999465942383,-2.629999160766605,0,-0.0647279165347091,1.2500059604701064,21.459999084472656,1.139529107006637,21.479999542236328,1.7826346560518027,21.170000076293945,-0.0647279165347091
10812,2015-12-29,21.36000061035156,21.5,21.299999237060547,21.40999984741211,1049400.0,0.0018762155769191935,-1.3529226971838888,1.249952317375748,65.09805270866016,56.64970913733202,-0.5278956914808326,-0.6791606549706408,-1.3734719999511071,-2.4851386104988116,11.968857436538785,0.20000076293945312,0.014223681887209239,0.6225006103515582,-0.2840804643517423,1.5290816850548588,0.1692100729999062,1.0757911477032103,-1.207997985424214,67.64717432036694,14.59570468226022,0.45329053735165115,12,-0.5650005340576136,-0.7100009918212891,-1.5700006484985316,-2.600000381469723,-3.0100002288818324,1,-0.11095509229924072,15.999618539007228,21.31999969482422,1.2500059604701064,21.459999084472656,1.139529107006637,21.479999542236328,-0.11095509229924072
10813,2015-12-30,21.239999771118164,21.46999931335449,21.170000076293945,21.46999931335449,1254400.0,-0.005618016657510716,1.6086942099415023,4.6000610360871885,69.16667130258422,59.20372023511733,-0.28414358838129417,-0.5702841028494632,-1.1826012573974793,-2.352265012028113,10.149455896215756,0.2999992370605433,0.08797821297780573,0.4909997940063491,-0.4357464745176607,1.4177460625303588,0.02762665974434597,0.9543729282683522,-1.0023173082640966,39.28562913614079,-17.130273813041633,0.4633731342620042,12,-0.44499969482421875,-0.5900001525878942,-1.4300003051757812,-2.4600000381469727,-3.289999008178711,2,-0.08521654827904435,-1.3529226971838888,21.36000061035156,15.999618539007228,21.31999969482422,1.2500059604701064,21.459999084472656,-0.08521654827904435
10814,2015-12-31,20.670000076293945,21.200000762939453,20.670000076293945,21.170000076293945,1959700.0,-0.026836144113301486,-1.1200027465820312,2.1739173701756758,54.67128918315302,59.722752366578774,0.37551058162447504,-0.01607266562912102,-0.5485058545724897,-1.77832457487645,8.000901799819674,0.5699996948242188,0.18627299669740793,-0.06949987411498881,-0.9953500840259295,0.8563503357959519,-0.5324249790704592,0.39342523084048153,-0.3517785657887593,0.0,-57.82779666433868,0.46292510495546974,12,0.125,-0.020000457763675428,-0.8600006103515625,-1.890000343322754,-2.8999996185302734,3,-0.05805518909096263,1.6086942099415023,21.239999771118164,-1.3529226971838888,21.36000061035156,15.999618539007228,21.31999969482422,-0.05805518909096263
10815,2016-01-04,20.34000015258789,20.479999542236328,20.1299991607666,20.459999084472656,2379800.0,-0.01596516315858776,3.375008940705243,0.23999786376953125,51.973698657640284,60.20481732644831,0.7393679605413972,0.3275717608900166,-0.16691707448437043,-1.4403549766786554,7.834002852495551,0.5400009155273438,0.23906007299639143,-0.3974998474121101,-1.3267862377858108,0.5317865429615907,-0.8621430425989587,0.06714334777473852,1.2399997711181605,15.328530159061641,-45.903640047785125,0.4646431951868501,1,0.5149993896484375,0.30999946594237926,-0.5300006866455078,-1.5600004196166992,-2.4099998474121094,0,-0.07571292546580477,-1.1200027465820312,20.670000076293945,1.6086942099415023,21.239999771118164,-1.3529226971838888,21.36000061035156,-0.07571292546580477
10816,2016-01-05,20.51000022888184,20.600000381469727,20.239999771118164,20.34000015258789,2087300.0,0.0083579191257932,1.0571441027569333,-1.4166799122612115,59.72695623644361,61.321666081928775,0.6135048395550307,0.1436729754559849,-0.2832563264738006,-1.6005175813668728,7.576386506349342,0.3600006103515625,0.29831443381381106,-0.21399974822997692,-1.1485165108257576,0.7205170143658037,-0.681258129527869,0.2532586330679152,1.0409996795654237,27.737287250705073,-36.946542492333954,0.4672583812978906,1,0.34499931335448863,0.1399993896484304,-0.7000007629394567,-1.730000495910648,-2.9600009918212926,1,-0.09605067242175724,3.375008940705243,20.34000015258789,-1.1200027465820312,20.670000076293945,1.6086942099415023,21.239999771118164,-0.09605067242175724
10817,2016-01-06,20.040000915527344,20.280000686645508,19.8700008392334,20.1299991607666,2162400.0,-0.022915617167699964,1.1025563277303116,-0.5294012049949962,46.42858248694729,60.371074112842614,1.0444057025489286,0.6003475653169019,0.22250881873276285,-1.1185237846409102,7.491416305089691,0.639999389648441,0.3157250858441216,-0.6559990882873521,-1.638485338294874,0.3264871617201699,-1.1472422132911149,-0.16475596328358932,1.4825789779663054,10.625014901175428,-53.31203288899291,0.49124312500376116,1,0.6849994659423828,0.6099987030029261,-0.2050008773803711,-1.2500009536743164,-2.3200016021728516,2,-0.06736528541891063,1.0571441027569333,20.51000022888184,3.375008940705243,20.34000015258789,-1.1200027465820312,20.670000076293945,-0.06736528541891063
10818,2016-01-07,19.51000022888184,19.8799991607666,19.459999084472656,19.479999542236328,2072100.0,-0.02644713884393346,-10.999727527860276,-0.33334746211723776,38.06818120243148,56.96670690394382,1.4686128277660089,1.1017775193066583,0.7925254486542777,-0.5807661430765769,8.392954554671494,0.5800018310546875,0.32779698448649697,-1.1319997787475558,-2.2485844072913608,-0.015415150203750727,-1.6902920930194583,-0.5737074644756532,1.9464765024413992,2.873626217029961,-57.19935911477136,0.5582923142719021,1,0.99999904632568,1.009999275207516,0.48249959945678356,-0.6750001907348668,-1.2800006866455114,3,-0.05945668035897278,1.1025563277303116,20.040000915527344,1.0571441027569333,20.51000022888184,3.375008940705243,20.34000015258789,-0.05945668035897278
10819,2016-01-08,19.11000061035156,19.649999618530273,19.059999465942386,19.57999992370605,2237800.0,-0.020502286716436724,-1.0701701550971632,-15.666285205669197,29.31506319595367,53.192689317023095,1.6730085561468755,1.4824870078205237,1.2354879559267324,-0.17685351872042432,9.50565274546082,0.5900001525878871,0.29329243216903933,-1.4714994430542028,-2.776731740823738,-0.16626714528466735,-2.1241155919389705,-0.8188832941694351,2.226687462160644,3.2468256288049524,-54.13139748087072,0.6526161488847677,1,1.1699991226196325,1.2099990844726598,1.0224990844726598,-0.16000080108642223,-0.3900012969970703,4,-0.060701193634905115,-10.999727527860276,19.51000022888184,1.1025563277303116,20.040000915527344,1.0571441027569333,20.51000022888184,-0.060701193634905115
10820,2016-01-11,19.21999931335449,19.34000015258789,18.959999084472656,19.290000915527344,1778900.0,0.0057560805593770414,3.470598795004993,0.14893979668446264,31.016040598989008,49.49605950808919,1.3542664590628704,1.3487015932495758,1.1125879045193123,-0.2774697207629693,10.7172558312166,0.3800010681152344,0.21998168342011937,-1.302500724792484,-2.7420452974526768,0.13704384786770873,-2.0222730111225786,-0.5827284384623894,1.9345536706321305,15.853659954898003,-38.965512543020765,0.7197722863300959,1,1.0100002288818395,1.0500001907348668,1.0225009918212926,-0.19999885559081676,-0.4299983978271449,0,-0.075442190811283,-1.0701701550971632,19.11000061035156,-10.999727527860276,19.51000022888184,1.1025563277303116,20.040000915527344,-0.075442190811283
10821,2016-01-12,19.43000030517578,19.61000061035156,19.190000534057614,19.479999542236328,2619100.0,0.010926170620379816,1.7096659078324623,0.7142584670717057,28.333343046681875,45.41109176786939,0.9476283923049706,1.1346556562068315,0.9228082325391327,-0.473578371171854,11.88017946005794,0.4200000762939453,0.06781594431344473,-1.0529997825622566,-2.568826101984623,0.4628265368601099,-1.8109129422734398,-0.29508662285107334,1.5050972888594423,35.60610986603782,-14.642409548919929,0.7579131597111824,1,0.784998893737793,0.8399991989135742,0.7850003242492676,-0.4099998474121094,-0.6000003814697301,1,-0.0772002046546767,3.470598795004993,19.21999931335449,-1.0701701550971632,19.11000061035156,-10.999727527860276,19.51000022888184,-0.0772002046546767
10822,2016-01-13,18.950000762939453,19.5,18.86000061035156,19.440000534057614,2282600.0,-0.02470404192986375,1.0983631161765512,9.800144960707948,21.53846755770836,40.11906912954985,1.1731921716963285,1.6197283745620474,1.4133550270425772,0.025646950710189742,12.437857522556975,0.639999389648441,-0.08389583674528822,-1.4834993362426765,-3.1327701947737836,0.16577152228843062,-2.3081347655082283,-0.6588639069771247,1.7875869801395154,8.823556911063516,-34.18157912095205,0.8246354292655533,1,1.0799999237060547,1.269999504089352,1.5124998092651367,0.06999969482421875,-0.07000160217285156,2,-0.07387870551524678,1.7096659078324623,19.43000030517578,3.470598795004993,19.21999931335449,-1.0701701550971632,19.11000061035156,-0.07387870551524678
10823,2016-01-14,19.40999984741211,19.700000762939453,18.88999938964844,19.06999969482422,3192500.0,0.02427435704236358,-1.3142871156015632,-0.6938781865387884,24.444443397888108,36.76053070896485,0.47640812879430783,1.1518397493802865,0.9568931163297201,-0.4044323987496341,12.953664234587153,0.8100013732910121,-0.2322320291566058,-0.9810002326965339,-2.6917571449404463,0.7297566795473784,-1.8363786888184883,-0.1256217765745795,1.10227743973957,65.47608775618654,27.681940686695683,0.8553784561219558,1,0.32000064849853516,0.8100004196166957,1.0700006484985352,-0.3899993896484375,-0.7600002288818359,3,-0.08706854957976418,1.0983631161765512,18.950000762939453,1.7096659078324623,19.43000030517578,3.470598795004993,19.21999931335449,-0.08706854957976418
10824,2016-01-15,18.979999542236328,19.049999237060547,18.549999237060547,18.549999237060547,2289800.0,-0.02215354500546851,-1.3255797448590336,1.2647062123439061,22.197308841717444,33.452042951640095,0.7168565372638298,1.5535940838418973,1.3816383054238308,0.060795510636523886,14.075364124355152,0.8600006103515625,-0.4138609473365449,-1.3425004959106452,-3.16615617603674,0.48115518421544934,-2.2543283359736925,-0.43067265584759795,1.3340045436993364,37.391281272183264,6.230457960857926,0.9118278400630481,1,0.5950002670288086,1.0850000381469727,1.522500991821289,0.06000041961669922,-0.020000457763671875,4,-0.03951528019434458,-1.3142871156015632,19.40999984741211,1.0983631161765512,18.950000762939453,1.7096659078324623,19.43000030517578,-0.03951528019434458
10825,2016-01-19,19.190000534057614,19.34000015258789,18.979999542236328,19.280000686645508,2175000.0,0.011064330710544468,2.4285921889191644,-0.20930253189262904,26.490079051799427,29.759056597790735,0.3649516383175033,1.2974911057928118,1.1696812380528314,-0.11223941871422127,14.545275339552449,0.3600006103515625,-0.6094596648922703,-1.0609994888305714,-2.946622297841323,0.82462332018018,-2.003810893335949,-0.1181880843251939,0.8770428730355349,55.65221285319043,28.54331575176823,0.9428114045053761,1,0.2249994277954137,0.8749990463256871,1.352499961853031,-0.1500005722045863,0.04999923706055043,1,-0.024491985806305072,-1.3255797448590336,18.979999542236328,-1.3142871156015632,19.40999984741211,1.0983631161765512,18.950000762939453,-0.024491985806305072
10826,2016-01-20,19.40999984741211,19.61000061035156,18.81999969482422,19.270000457763672,2495000.0,0.011464268224695928,1.925924356094347,-1.5555461365658692,29.299350934398618,27.85580864750755,-0.0307227163263164,1.0336124178254096,0.9566895391659003,-0.3052741088144231,15.653838302066541,0.7900009155273402,-0.7324296451726582,-0.7795001983642571,-2.691748221748952,1.132747825020438,-1.7356242100566064,0.17662381332809218,0.44465737587647425,74.78256254436653,50.620310000685976,0.9561240116923483,1,-0.19500064849853516,0.6549997329711914,1.1325006484985352,-0.36999988555908203,-0.28999900817871094,2,-0.03194224300663395,2.4285921889191644,19.190000534057614,-1.3255797448590336,18.979999542236328,-1.3142871156015632,19.40999984741211,-0.03194224300663395
10827,2016-01-21,19.350000381469727,19.63999938964844,19.190000534057614,19.5,2387400.0,-0.003091162617931853,1.0930257315596388,-1.0714305177111716,29.677415914596736,26.92350139330369,-0.08816426698032842,1.016567535601446,1.0170186801437033,-0.22604938748179038,16.62124844157531,0.4499988555908274,-0.8339518341072711,-0.7574996948242188,-2.665861867509996,1.1508624778615584,-1.7116807811671073,0.1966813915186698,0.32200472374693234,69.56522460244273,45.36140326440933,0.954181086342889,1,-0.22500038146972656,0.7149991989135742,1.190000057220459,-0.0950002670288086,-0.2700004577636754,3,-0.026873408140169697,1.925924356094347,19.40999984741211,2.4285921889191644,19.190000534057614,-1.3255797448590336,18.979999542236328,-0.026873408140169697
10828,2016-01-22,19.780000686645508,19.979999542236328,19.57999992370605,19.690000534057614,1649900.0,0.0222222375554868,-1.5806312680735501,-0.6000025431380016,40.133040788517704,28.125498903588586,-0.5317572536538719,0.5028753005984541,0.5881605241266143,-0.6346078533055177,17.05745515423229,0.6299991607666016,-0.9768006799020839,-0.2579994201660156,-2.10364944402523,1.5876506036931985,-1.1808244320956227,0.6648255917635915,-1.230001449584961,86.01406902733243,56.321781886606814,0.9228250119296069,1,-0.5150012969970703,0.28499889373779297,0.6749992370605433,-0.47000026702881215,-0.22000122070312145,4,-0.04550058112417277,1.0930257315596388,19.350000381469727,1.925924356094347,19.40999984741211,2.4285921889191644,19.190000534057614,-0.04550058112417277
10829,2016-01-25,19.440000534057614,19.82999992370605,19.38999938964844,19.75,1697100.0,-0.017189086996212577,-1.1463348824659612,-3.4444326707073167,40.04424881455291,29.128633149762354,-0.1564793393635604,0.7190750420875993,0.9256979296257235,-0.2752446141618847,17.040552816160275,0.4400005340576101,-1.053754911780505,-0.49599962234497497,-2.228091474157331,1.2360922294673813,-1.362045548251153,0.37004630356120316,-0.86140129089355,53.44835524044075,21.032865810735984,0.8660459259061775,1,-0.17500114440917613,0.6249990463256871,0.9899992942810094,-0.09500026702880504,0.15999984741211293,0,-0.04063790606092377,-1.5806312680735501,19.780000686645508,1.0930257315596388,19.350000381469727,1.925924356094347,19.40999984741211,-0.04063790606092377
10830,2016-01-26,19.81999969482422,19.90999984741211,19.3799991607666,19.5,2827500.0,0.019547281395433602,1.1200027465820312,-1.032258858419101,42.70612178568245,30.72560856520686,-0.49441053974411275,0.22125547000216983,0.533416227697117,-0.625810179379279,16.970030172904266,0.5300006866455078,-1.0473472312893293,-0.03400049209594869,-1.610611036685082,1.5426100524931847,-0.8223057643905136,0.7543047801986162,-1.2133724456787114,86.20690789149158,51.002034380426466,0.7883052722945662,1,-0.5550003051757812,0.24499988555908203,0.6050000190734863,-0.17999935150146484,-0.06999969482421875,1,-0.04339054609451598,-1.1463348824659612,19.440000534057614,-1.5806312680735501,19.780000686645508,1.0930257315596388,19.350000381469727,-0.04339054609451598
10831,2016-01-27,19.940000534057614,20.559999465942386,19.780000686645508,19.780000686645508,4176500.0,0.006054532849701921,-8.749994039529883,0.4999999999999889,48.85844291517824,33.76116138270351,-0.597269196763655,-0.007834026330517219,0.4196824735657465,-0.719372595542719,17.460512829328433,0.7799987792968786,-0.9635069384769324,0.15500030517577912,-1.2644214052822527,1.574422015633811,-0.5547105500532368,0.864711160404795,-1.3059058390502898,54.744568228837174,15.751780579537574,0.7097108552290163,1,-0.3850011825561488,0.12499904632568715,0.5049991607666051,-0.30000019073485973,-0.2700004577636683,2,-0.03510535326936648,1.1200027465820312,19.81999969482422,-1.1463348824659612,19.440000534057614,-1.5806312680735501,19.780000686645508,-0.03510535326936648
10832,2016-01-28,18.989999771118164,21.07999992370605,18.530000686645508,21.07999992370605,7791800.0,-0.04764296577208427,1.4401904793194191,-13.062513411058132,44.583327704004844,35.99881519449426,0.4011917007436523,0.796337059118958,1.3679418612777532,0.2486173485414831,18.122792497219674,2.5499992370605433,-0.9121756689878175,-0.6765004158020034,-1.9280808726547747,0.5750800410507679,-1.302290644228389,-0.05071018737561772,1.5699996948242223,18.0391851804203,-24.468128074367467,0.6257902284263865,1,0.8150005340576172,1.0650005340576172,1.4549999237060547,0.6500005722045898,0.9799995422363246,3,0.00684576459621411,-8.749994039529883,19.940000534057614,1.1200027465820312,19.81999969482422,-1.1463348824659612,19.440000534057614,0.00684576459621411
10833,2016-01-29,19.43000030517578,19.76000022888184,19.049999237060547,19.1299991607666,6479700.0,0.02317011792316137,-2.086954178121115,-0.14354120694092354,53.30578186710513,39.455312197315116,-0.039865719491718465,0.22533634985505202,0.9199936085735523,-0.16442561475476225,19.085485802864213,0.7700004577636754,-0.8553268447310387,-0.14599990844726562,-1.1571879683309412,0.8651881514364099,-0.6515939383891016,0.3595941214945704,1.6499996185302699,35.29411324717605,-11.676269709299284,0.5055940299418373,1,0.375,0.625,1.0149993896484375,0.21000003814697266,0.12999916076660512,4,-0.018013400719118722,1.4401904793194191,18.989999771118164,-8.749994039529883,19.940000534057614,1.1200027465820312,19.81999969482422,-0.018013400719118722
10834,2016-02-01,19.46999931335449,19.56999969482422,19.09000015258789,19.25,3446600.0,0.0020586210782536085,1.2857116906826036,0.7333282470897031,52.62054482188885,42.358697282880605,-0.003407012568139578,0.09573517959846001,0.8781506446124503,-0.18478468052756725,20.183650145039714,0.4799995422363281,-0.7153932718022027,-0.04600086212158416,-0.9164854868444756,0.8244837626013073,-0.4812431744830299,0.38924145023986156,1.6100006103515625,36.86270227251299,-13.463604587516016,0.43524231236144656,2,0.3350009918212926,0.5850009918212926,1.0,0.18500041961670277,0.17000007629395242,0,0.004622504148018569,-2.086954178121115,19.43000030517578,1.4401904793194191,18.989999771118164,-8.749994039529883,19.940000534057614,0.004622504148018569
10835,2016-02-02,18.799999237060547,19.540000915527344,18.75,19.200000762939453,2668800.0,-0.03441192089998624,-2.160003662109375,-1.81819442879068,43.977044710735775,43.989552146918065,0.6766059068435162,0.6792734172501866,1.5252657445949112,0.5065875419903243,20.639307736002,0.7900009155273438,-0.6300220273283124,-0.6390008926391602,-1.4743240610458628,0.19632227576754246,-1.0566624768425115,-0.22133930843580885,2.229000701904294,10.58818161554723,-39.88167265800823,0.4176615842033506,2,1.0050010681152344,1.2450008392333984,1.850000381469723,1.0350008010864258,1.0500011444091797,1,0.042553254089081616,1.2857116906826036,19.46999931335449,-2.086954178121115,19.43000030517578,1.4401904793194191,18.989999771118164,0.042553254089081616
10836,2016-02-03,18.540000915527344,18.920000076293945,18.36000061035156,18.71999931335449,3537300.0,-0.013829698515129052,-1.0740759055507338,0.44999427797592045,45.90818378471394,45.79297079915331,0.8942574686263249,0.8264917250128576,1.757918888199093,0.7847470656492312,21.504861445667242,0.5599994659423864,-0.48915035891781145,-0.8004992485046394,-1.5657300412613857,-0.03526845574789306,-1.1831146448830125,-0.4178838521262662,2.439019038391109,6.617659949104763,-47.09106726337572,0.38261539637837266,2,1.1799993515014613,1.3899993896484375,2.109998703002926,1.294999122619629,1.6199989318847656,2,0.06526424081561277,-2.160003662109375,18.799999237060547,1.2857116906826036,19.46999931335449,-2.086954178121115,19.43000030517578,0.06526424081561277
10837,2016-02-04,18.690000534057614,18.96999931335449,18.51000022888184,18.549999237060547,2429300.0,0.008090593911710409,-3.1818229107965643,-0.777791906411923,42.34043097161575,46.03823637505309,0.7160965842545011,0.6009803449942446,1.5801414306212287,0.6539652658197532,21.849767068966976,0.45999908447264914,-0.37670127045971213,-0.582999610900881,-1.3262810558073852,0.16028183400562312,-0.9546403333541313,-0.21135888844763073,2.1842586461181632,23.571429544565774,-27.465353087759738,0.3716407224532519,2,1.0299997329711914,1.2399997711181676,2.0324993133544957,1.144999504089359,1.3599987030029332,3,0.05243443093811262,-1.0740759055507338,18.540000915527344,-2.160003662109375,18.799999237060547,1.2857116906826036,19.46999931335449,0.05243443093811262
10838,2016-02-05,18.350000381469727,18.59000015258789,18.25,18.559999465942386,2223100.0,-0.018191553925765103,1.5185153788553103,-1.4999795643111764,43.16703537946523,46.385212660043344,0.92968566068215,0.8955349052407016,1.8923534830934727,1.0107625553315849,21.781310941195358,0.44000053405761363,-0.29772065359690103,-0.8649997711181641,-1.7051375100066402,-0.02486203222968797,-1.2850686405624039,-0.44493090167392424,2.42368845591308,7.575788226454354,-43.32042777892476,0.4200688694442389,2,1.3149995803833008,1.5099992752075195,2.372499465942383,1.484999656677246,1.909999847412113,4,0.08828331870339778,-3.1818229107965643,18.690000534057614,-1.0740759055507338,18.540000915527344,-2.160003662109375,18.799999237060547,0.08828331870339778
10839,2016-02-08,17.950000762939453,18.209999084472656,17.780000686645508,18.06999969482422,2301700.0,-0.021798343880919058,1.1500042915589803,0.5714259763850947,37.0833285318454,45.76045785406145,1.2249147326026701,1.269249471570717,2.2599888137446342,1.4087980415345456,21.410401392685287,0.5699996948242188,-0.22772694852199038,-1.2069993972778335,-2.2200321359900954,-0.1939666585655715,-1.7135157666339644,-0.7004830279217025,2.6722667442003853,9.659093987842821,-38.95690897086147,0.5065163693561313,2,1.4799995422363281,1.5399999618530273,2.7724990844726562,1.8849992752075195,2.659999847412106,0,0.08969351724636265,1.5185153788553103,18.350000381469727,-3.1818229107965643,18.690000534057614,-1.0740759055507338,18.540000915527344,0.08969351724636265
10840,2016-02-09,17.770000457763672,18.1200008392334,17.700000762939453,17.770000457763672,2413600.0,-0.010027871728419013,-5.000027247956403,-0.0,32.77310958042318,43.97319859464423,1.210878791760205,1.4071974300702408,2.4000302543953467,1.5803387481282485,20.935389789707067,0.4200000762939453,-0.26088578146118024,-1.3144997596740708,-2.501206149409846,-0.1277933699382956,-1.9078529545419585,-0.7211465648061832,2.62488570373662,5.511793285224054,-38.15045372671976,0.5933531948678872,2,1.619999885559082,1.619999885559082,2.9524993896484375,2.064999580383301,3.029998779296875,1,0.10523347685496387,1.1500042915589803,17.950000762939453,1.5185153788553103,18.350000381469727,-3.1818229107965643,18.690000534057614,0.10523347685496387
10841,2016-02-10,17.93000030517578,18.25,17.770000457763672,17.84000015258789,2668800.0,0.009003930404639204,-3.1739173701756425,100.0,35.39094181839441,42.95182238513196,0.8222441557239293,1.190075241050792,2.199494956491005,1.4199090085778039,20.91284731302809,0.4799995422363281,-0.2713071500119959,-1.0794999122619622,-2.3601487609751857,0.2011489364512613,-1.7198243366185757,-0.43917548790534866,2.1953973164684264,18.110220847194217,-21.35529686621179,0.6403244243566124,2,0.8000001907348633,1.4600000381469727,2.8224992752075195,1.9049997329711914,3.3199996948242188,2,0.10708310338063454,-5.000027247956403,17.770000457763672,1.1500042915589803,17.950000762939453,1.5185153788553103,18.350000381469727,0.10708310338063454
10842,2016-02-11,17.549999237060547,17.829999923706055,17.34000015258789,17.639999389648438,1892600.0,-0.021193589606662844,1.0850999935069152,-1.0,26.819109176885718,40.00885875288536,1.0912574358826852,1.5387041050569579,2.528551112866996,1.804132011355172,20.649485418297413,0.5900001525878906,-0.3413196558782552,-1.3895009040832527,-2.8272546135487495,0.04825280538224419,-2.108377758816001,-0.6706240493505042,2.332858698713185,16.7999267578125,-16.084450546416804,0.7188768547327478,2,0.9050006866455078,1.6600008010864258,3.202500343322754,2.285000801086426,3.7600002288818395,3,0.14871798996093366,-3.1739173701756425,17.93000030517578,-5.000027247956403,17.770000457763672,1.1500042915589803,17.950000762939453,0.14871798996093366
10843,2016-02-12,17.719999313354492,17.760000228881836,17.450000762939453,17.700000762939453,1447900.0,0.009686614454942788,5.199965667855576,-0.22220573899037852,31.46550164919904,37.658298400364274,0.7299466030207356,1.3023751586453045,2.301116459758049,1.6457721271862162,20.78839761696175,0.3099994659423828,-0.4667772229032323,-1.1350008010864272,-2.6527485728132625,0.3827469706404081,-1.8938746869498466,-0.3761269152230078,1.8577156884369401,41.75815653675734,11.000964382329613,0.758873885863418,2,0.720001220703125,1.4900007247924805,2.967500686645508,2.1150007247924805,3.489999771118164,4,0.13148984277612663,1.0850999935069152,17.549999237060547,-3.1739173701756425,17.93000030517578,-5.000027247956403,17.770000457763672,0.13148984277612663
10844,2016-02-16,18.229999542236328,18.46999931335449,17.889999389648438,17.889999389648438,2279400.0,0.02878105240655837,-2.411762725936543,17.001239866475917,33.33333333333326,36.475663802875104,0.02855798956307609,0.7729346312006413,1.7432594005910431,1.1583197896292532,20.03833351198126,0.7499999999999964,-0.49306083666389355,-0.5875005722045898,-2.1291181626165177,0.954117018207338,-1.358309367410552,0.18330822300137228,1.0791896776506782,78.7610664281075,52.7451580929002,0.7708087952059636,2,-0.07499980926513672,0.9800004959106445,2.2849998474121094,1.740000724792477,2.8299999237060582,1,0.1113549499517148,5.199965667855576,17.719999313354492,1.0850999935069152,17.549999237060547,-3.1739173701756425,17.93000030517578,0.1113549499517148
10845,2016-02-17,18.71999931335449,18.8799991607666,18.36000061035156,18.3700008392334,2142400.0,0.026878759375879246,-1.8108110894600293,1.0294068148413993,38.132282436062944,35.6116747641361,-0.5296852229415734,0.25920787622132124,1.225584184028456,0.6972992623151448,19.593600395494075,0.6499996185302734,-0.5999982727840418,-0.07400074005127166,-1.6060088864357809,1.4580074063332376,-0.840004813243528,0.6920033331409847,0.3528872184566225,89.61039282737346,64.45132814285284,0.7660040731922553,2,-0.5649995803832972,0.490000724792484,1.5800004005432164,1.2500009536743164,2.370000839233402,2,0.10096161144881988,-2.411762725936543,18.229999542236328,5.199965667855576,17.719999313354492,1.0850999935069152,17.549999237060547,0.10096161144881988
10846,2016-02-18,18.790000915527344,18.940000534057614,18.68000030517578,18.81999969482422,1954200.0,0.0037394019626335595,-1.080001831054659,-0.0857111716621262,47.652595717778674,36.20191529148754,-0.6263638176338553,0.14796202606466835,1.1152547357810434,0.6566588125710737,19.60953258683395,0.2600002288818324,-0.7147333391008956,0.02700080871581889,-1.4773663690217198,1.5313679864533576,-0.7251827801529522,0.77918439758459,-1.4500007629394531,90.62502607702608,61.898216737719245,0.7521835888687697,2,-0.6500005722045898,0.4199991226196289,1.459998607635498,1.1799993515014613,2.259998321533203,3,0.10697169896741276,-1.8108110894600293,18.71999931335449,-2.411762725936543,18.229999542236328,5.199965667855576,17.719999313354492,0.10697169896741276
10847,2016-02-19,18.82999992370605,19.049999237060547,18.739999771118164,18.790000915527344,1660200.0,0.0021287390223410085,-3.4285227721693166,-1.3333545269581726,42.22797172181747,36.09757488508223,-0.7201465904394198,0.07062965329826199,1.0403640363085138,0.6470306547463096,19.61867208991461,0.3099994659423828,-0.7310406739610436,0.09299983978270987,-1.3864184317450245,1.5724181113104443,-0.6467092959811573,0.8327089755465771,-1.4579997634887647,86.2500298023506,55.943399161682954,0.7397091357638681,2,-0.6350002288818324,0.3800001144409215,1.4124994277954137,1.140000343322754,2.629999160766605,4,0.12851832639931593,-1.080001831054659,18.790000915527344,-1.8108110894600293,18.71999931335449,-2.411762725936543,18.229999542236328,0.12851832639931593
10848,2016-02-22,18.8799991607666,19.1200008392334,18.76000022888184,18.979999542236328,1420000.0,0.002655296721356004,-1.1176615785074593,-2.500071527347511,42.37725690662469,36.6857891489466,-0.7678018550247501,-0.05296828634341111,0.9556570989571824,0.633749525320912,20.221033480042667,0.36000061035155895,-0.7423161843007478,0.1879991531372056,-1.2103698853078484,1.5863681915822596,-0.5111853660853214,0.8871836723597326,-1.440879037475586,80.48769141306454,48.903174398973334,0.6991845192225263,2,-0.649998664855957,0.3300008773803711,1.2450013160705566,1.3400011062622035,2.680000305175785,0,0.12870764900378928,-3.4285227721693166,18.82999992370605,-1.080001831054659,18.790000915527344,-1.8108110894600293,18.71999931335449,0.12870764900378928
10849,2016-02-23,18.649999618530273,18.96999931335449,18.6299991607666,18.84000015258789,1250900.0,-0.012182179685382377,-1.9565044324843994,1.899998092658643,47.813415618134165,38.35693426424781,-0.47837113507085505,0.12101634593780375,1.1562649819874267,0.8967880920544005,20.63882845512202,0.3400001525878871,-0.7530955717935939,-0.002500343322754617,-1.355810127698149,1.3508094410526397,-0.6791552355104535,0.6741545488649443,-1.1100266522827162,38.15775274244054,3.7555192135743383,0.6766548921876977,2,-0.4199991226196289,0.5600004196166992,1.3250007629394531,1.5700006484985316,2.940000534057617,1,0.1372653897214462,-1.1176615785074593,18.8799991607666,-3.4285227721693166,18.82999992370605,-1.080001831054659,18.790000915527344,0.1372653897214462
10850,2016-02-24,18.959999084472656,19.0,18.299999237060547,18.420000076293945,1510700.0,0.016621955618399742,1.2580639207036262,-2.8420920544094765,56.03445724414396,40.65065820044221,-0.672542631660658,-0.2705889239129746,0.8172910541466791,0.6079145931522163,21.395984453048005,0.7000007629394531,-0.7371997575951212,0.35049915313720703,-0.897142415730638,1.598140722005052,-0.27332163129671727,0.9743199375711313,-1.3252244458459472,80.48762900745959,40.81227655227158,0.6238207844339232,2,-0.7299985885620117,0.2500009536743164,0.8600006103515625,1.1050004959106445,2.7900009155273438,2,0.1107595191388766,-1.9565044324843994,18.649999618530273,-1.1176615785074593,18.8799991607666,-3.4285227721693166,18.82999992370605,0.1107595191388766
10851,2016-02-25,19.239999771118164,19.25,18.82999992370605,18.979999542236328,1643500.0,0.014767969418037374,1.9999931880573274,0.4814827896791057,57.61771667688152,44.072725700441744,-0.8349857573185915,-0.6384546966813787,0.5167749830432768,0.3542356559383393,22.539638369941937,0.42000007629394887,-0.6420944636785251,0.6654998779296868,-0.45809334228741605,1.7890930981467896,0.10370326782113537,1.2272964880382382,-1.5161115604550552,98.94734517360874,54.87063783285449,0.5617966101085508,2,-0.8899993896484375,-0.029999732971191406,0.5,0.8249998092651367,2.4200000762939453,3,0.09615386712461538,1.2580639207036262,18.959999084472656,-1.9565044324843994,18.649999618530273,-1.1176615785074593,18.8799991607666,0.09615386712461538
10852,2016-02-26,19.1200008392334,19.420000076293945,19.040000915527344,19.420000076293945,1525200.0,-0.006236950795857066,1.5333341810459926,-1.1538422037193266,61.356940949826026,47.39399673384474,-0.5239619218898923,-0.5356817243288106,0.623467728166581,0.49341956923720787,22.538316917204455,0.37999916076660156,-0.5018549211649379,0.5390008926391587,-0.5961577386265056,1.674159523904823,-0.02857842299367519,1.1065802082719927,-1.2740236854233373,73.21437390476547,23.507627326658707,0.5675793156328324,2,-0.46500110626220703,0.08999919891357422,0.5199985504150391,0.9449987411499023,2.049999237060547,4,0.10094133436787711,1.9999931880573274,19.239999771118164,1.2580639207036262,18.959999084472656,-1.9565044324843994,18.649999618530273,0.10094133436787711
10853,2016-02-29,19.07999992370605,19.32999992370605,19.049999237060547,19.170000076293945,1456700.0,-0.0020920980006060574,-2.7333045114693593,0.3000012715690008,68.64684661206482,51.317720431481575,-0.30257635901578794,-0.5515232853430909,0.6391071731395108,0.5449033779942631,22.53692405151902,0.28000068664550426,-0.37743901155153736,0.5164999961852992,-0.5734399988878316,1.60643999125843,-0.028470001351266205,1.0614699937218646,-1.0766204776476016,69.6428662660099,14.256081699072887,0.544969997536566,2,-0.22000026702880504,0.13000011444092152,0.5149998664855993,0.9849996566772496,2.1100006103515625,0,0.12473790200646495,1.5333341810459926,19.1200008392334,1.9999931880573274,19.239999771118164,1.2580639207036262,18.959999084472656,0.12473790200646495
10854,2016-03-01,19.559999465942386,19.649999618530273,19.1200008392334,19.200000762939453,1460600.0,0.025157208813190612,-1.0384625259968676,-3.999978807273225,76.87686260044364,55.622673783079435,-0.6415400359236436,-1.079796243352643,0.13692009839935082,0.07689941329201488,22.36586625800315,0.5699996948242223,-0.14850653697110872,0.9919995307922385,-0.11431905454709934,2.0983181161315763,0.43884023812256956,1.5451588234619074,-1.4149579568603876,93.33332391433066,30.330768107519944,0.5531592926696691,3,-0.5850000381469762,-0.3499994277954137,0.10500001907348278,0.5050001144409144,1.0699996948242152,1,0.10224949154433127,-2.7333045114693593,19.07999992370605,1.5333341810459926,19.1200008392334,1.9999931880573274,19.239999771118164,0.10224949154433127
10855,2016-03-02,19.600000381469727,19.700000762939453,19.43000030517578,19.489999771118164,1411300.0,0.0020450366369890727,-1.3478347403512845,0.30555835183291263,76.01245421027764,58.77376917113487,-0.6074671128903795,-1.1139003211366472,0.06603475219132804,0.04653404364246683,21.807413299016517,0.2700004577636719,0.05515454380665474,0.9920003890991218,-0.20386265638052237,2.187863434578766,0.3940688663593015,1.5899319118389421,-1.2743638992539346,88.50571436714458,19.005647152118215,0.5979315227398212,3,-0.6000003814697266,-0.3900003433227539,0.06499910354614258,0.4649991989135742,1.2600002288818324,2,0.1015305985911894,-1.0384625259968676,19.559999465942386,-2.7333045114693593,19.07999992370605,1.5333341810459926,19.1200008392334,0.1015305985911894
10856,2016-03-03,19.75,19.780000686645508,19.489999771118164,19.63999938964844,1003600.0,0.00765304161279956,2.4117356670032537,0.9999999999999677,86.91277014909315,63.73874677416551,-0.678300721025554,-1.2317546302771412,-0.11438777009396262,-0.0939776621188031,20.83552475355861,0.29000091552734375,0.2318252490784971,1.0815000534057617,-0.21783218526112336,2.380832292072647,0.4318339340723192,1.7311661727392043,-1.2319525184828954,95.94585190206534,18.962497659363265,0.6496661193334426,3,-0.7100000381469727,-0.5399999618530273,-0.08500051498413086,0.3149995803833008,1.0400009155273438,3,0.10126582278481022,-1.3478347403512845,19.600000381469727,-1.0384625259968676,19.559999465942386,-2.7333045114693593,19.07999992370605,0.10126582278481022
10857,2016-03-04,19.670000076293945,19.88999938964844,19.540000915527344,19.84000015258789,1389600.0,-0.004050629048407806,1.5925952089970405,-1.5454466638924067,83.73704454616964,68.33427873411495,-0.5214524369079676,-1.1326423335716846,-0.07765089529956981,0.0016878304067731165,19.974555213902228,0.3499984741210973,0.3582825322451626,0.9525001525878913,-0.4219873534320655,2.326987658607848,0.2652563995779147,1.639743905597868,-0.9500400819562955,73.80961031057957,-7.314327988985397,0.6872437530099784,3,-0.5750007629394531,-0.46000003814697266,0.1399993896484375,0.39499950408935547,0.9799995422363281,4,0.10116928131161984,2.4117356670032537,19.75,-1.3478347403512845,19.600000381469727,-1.0384625259968676,19.559999465942386,0.10116928131161984
10858,2016-03-07,19.96999931335449,20.0,19.530000686645508,19.559999465942386,1482500.0,0.015251613416214393,-1.0000081164219565,-2.411762725936522,82.46270170401763,72.18419941032423,-0.7270301520649269,-1.375579145337202,-0.4241219899116295,-0.27850692588166837,18.84979211651331,0.4699993133544922,0.43160844805026954,1.171499443054195,-0.2993581317556462,2.642357017864036,0.4360706556492744,1.9069282304591155,-1.039432227860896,96.59082781177013,14.541427590608109,0.7354287874049202,3,-0.8199996948242152,-1.2999992370605433,-0.039999008178707385,0.08500099182129262,1.0200004577636754,0,0.060090175473215046,1.5925952089970405,19.670000076293945,2.4117356670032537,19.75,-1.3478347403512845,19.600000381469727,0.060090175473215046
10859,2016-03-08,19.559999465942386,19.8700008392334,19.32999992370605,19.809999465942386,1425700.0,-0.020530789259362914,1.9189022001361662,-0.6097563244913066,66.15385856854883,73.3085773352581,-0.19486401082513183,-0.884106415704057,-0.0763101214552151,0.15502219061908207,17.041737081642598,0.6399993896484375,0.5239511286659173,0.6809996604919455,-0.7704301705309895,2.1324294915148805,-0.044715255019522004,1.406714576003413,-0.4155457975475123,34.32828597700452,-44.83289803136953,0.7257149155114675,3,-0.14499950408935902,-0.889999389648441,0.3700008392333949,0.4950008392333949,1.25,1,0.08333339021574937,-1.0000081164219565,19.96999931335449,1.5925952089970405,19.670000076293945,2.4117356670032537,19.75,0.08333339021574937
10860,2016-03-09,19.63999938964844,19.65999984741211,19.5,19.61000061035156,1859700.0,0.004089975761264686,3.571444141689373,-0.11999511718752842,66.28351566439402,74.27144388942614,-0.18803604108707717,-0.8609699465665273,-0.21820582624474838,0.09238972661885114,15.058512640083915,0.15999984741210938,0.6211115093938808,0.6674996376037647,-0.7227655129520478,2.0577647881595773,-0.027632937674141544,1.362632212881671,-0.3244364549325418,46.26857173765216,-30.143655555182967,0.6951325752779054,3,-0.11999893188476918,-0.9699993133544957,0.2900009155273402,0.4150009155273402,1.0699996948242152,2,0.05040732188820507,1.9189022001361662,19.559999465942386,-1.0000081164219565,19.96999931335449,1.5925952089970405,19.670000076293945,0.05040732188820507
10861,2016-03-10,19.850000381469727,20.0,19.6299991607666,19.75,1187900.0,0.010692515190808605,-1.1764623385074526,3.333481688707247,68.34534002963947,75.0479326760721,-0.337947614333018,-0.9694587979679099,-0.4844252369225046,-0.09724962112954572,13.464550316162466,0.37000083923339844,0.722118669557613,0.7815006256103523,-0.5702903026581474,2.133291553878852,0.10560516147610244,1.457396089744602,-0.5200004577636754,77.61199978364418,2.343221445801788,0.6758954641342505,3,-0.3250007629394531,-1.1800003051757812,0.07499980926513672,0.2049999237060547,0.8799991607666016,3,0.05088162264342744,3.571444141689373,19.63999938964844,1.9189022001361662,19.559999465942386,-1.0000081164219565,19.96999931335449,0.05088162264342744
10862,2016-03-11,20.15999984741211,20.280000686645508,19.950000762939453,20.0,1216400.0,0.01561710125868676,-1.5384773390847601,1.5999923706345724,71.05264974103346,75.3152441348464,-0.5418951895292281,-1.131932666874924,-0.8494895492139172,-0.38024760804758984,11.521888121779636,0.43000030517578125,0.7809076493387259,0.9610000610351577,-0.272290988002478,2.1942911100727933,0.3443545365163381,1.5776455855539773,-0.6959999084472699,87.368342856684,12.232630972842486,0.6166455245188184,3,-0.45999908447265625,-1.3499994277954102,-0.33499956130981445,-0.18999958038330433,0.5300006866455043,4,0.031250053218433216,-1.1764623385074526,19.850000381469727,3.571444141689373,19.63999938964844,1.9189022001361662,19.559999465942386,0.031250053218433216
10863,2016-03-14,20.049999237060547,20.229999542236328,19.96999931335449,20.059999465942386,886900.0,-0.005456379523022803,-2.058824849375538,-0.06250149011756267,73.97259558135272,74.99254779939184,-0.3127156867565546,-0.883733670672612,-0.7930987421736972,-0.24409006793202792,9.474242048476238,0.2600002288818395,0.814100189410695,0.734499454498291,-0.34058634760130957,1.8095852565978916,0.19695655344849072,1.2720423555480913,-0.422799148559573,75.78934053975924,-3.857614032043429,0.5375429010498006,3,-0.24499893188476562,-1.2399988174438477,-0.22499895095825195,-0.07999897003174183,0.6000003814697266,0,0.02992520719704972,-1.5384773390847601,20.15999984741211,-1.1764623385074526,19.850000381469727,3.571444141689373,19.63999938964844,0.02992520719704972
10864,2016-03-15,20.26000022888184,20.299999237060547,19.8799991607666,19.96999931335449,1264800.0,0.010473865327292664,1.2702772365016033,-28.99942780849699,73.04965258543675,74.66334761885396,-0.46151231702695483,-0.9843210051020748,-1.0369990202564985,-0.42724580985852967,8.656341731616513,0.4200000762939453,0.8533653291934691,0.8430004119873082,-0.18275427509844278,1.8687550990730593,0.33012306844443273,1.3558777555301837,-0.5022400207519588,95.00011920940368,14.820888124023199,0.5128773435428747,3,-0.4450006484985387,-1.4400005340576207,-0.49750041961670277,-0.34500026702881215,0.2899990081787074,1,0.036031566337085597,-2.058824849375538,20.049999237060547,-1.5384773390847601,20.15999984741211,-1.1764623385074526,19.850000381469727,0.036031566337085597
10865,2016-03-16,20.61000061035156,20.63999938964844,20.13999938964844,20.280000686645508,2053700.0,0.01727543817945132,1.5641191171363686,1.1379271789744672,73.7024260275754,73.19553160535199,-0.7299383903909451,-1.2495313792468714,-1.4068920713203958,-0.7530429755872099,8.701867887194952,0.5,0.8891381960511566,1.0985007286071742,-0.0023751109423457706,2.199376568156694,0.548062808832416,1.6489386483819324,-0.7437925964355436,97.02982450508021,18.430483844201788,0.5504379197747595,3,-0.6250009536743129,-1.6200008392333949,-1.150000095367428,-0.9300003051757777,0.07999992370605469,2,0.009703971357010843,1.2702772365016033,20.26000022888184,-2.058824849375538,20.049999237060547,-1.5384773390847601,20.15999984741211,0.009703971357010843
10866,2016-03-17,20.799999237060547,20.88999938964844,20.5,20.65999984741211,1308600.0,0.009218758907438396,1.4374985098824276,0.4242406727740415,78.37834180578179,72.60012018975334,-0.8440971845504031,-1.350464054263309,-1.6204661597817136,-0.9179668329537876,8.986631897754481,0.38999938964844105,0.858249596539892,1.1879994392395012,0.000847044928477203,2.3751518335505253,0.5944232420839874,1.781575636395015,-0.9200000762939453,91.08909582252943,11.320792283613855,0.5935761971555124,3,-0.6899995803833008,-1.6849994659423828,-1.409998893737793,-1.159998893737793,-0.35999870300293324,3,-0.004326930571590171,1.5641191171363686,20.61000061035156,1.2702772365016033,20.26000022888184,-2.058824849375538,20.049999237060547,-0.004326930571590171
10867,2016-03-18,21.25,21.46999931335449,20.780000686645508,20.899999618530273,3425800.0,0.021634652857951187,-1.3389853521654818,2.5000136239782016,82.19583881153548,72.57046875725533,-1.1693780319713731,-1.6968679495465793,-2.0741476104619494,-1.3467277337380423,9.747724368970957,0.6899986267089808,0.8466467892500162,1.5170001983642578,0.18141263395114038,2.8525877627773752,0.8492064161576991,2.1847939805708165,-1.1680007934570291,86.16356652567502,4.9031900673744815,0.6677937822065583,3,-0.8500003814697301,-1.8450002670288086,-2.189999580383301,-1.609999656677246,-0.5300006866455114,4,-0.024470609777114016,1.4374985098824276,20.799999237060547,1.5641191171363686,20.61000061035156,1.2702772365016033,20.26000022888184,-0.024470609777114016
10868,2016-03-21,21.309999465942386,21.350000381469727,20.8700008392334,21.170000076293945,1719800.0,0.00282350427964162,3.3636079900124844,0.39999782017537705,79.66100927811736,74.0712632805407,-1.1390973942511948,-1.6500843214115584,-2.120120332598102,-1.3801326798474385,10.670494931785313,0.4799995422363281,0.7964940879194771,1.4554996490478551,0.009117960378336676,2.9018813377173736,0.7323088047130959,2.1786904933826143,-0.9504002380371119,89.93711748066903,9.782375605616608,0.7231908443347588,3,-0.8249998092651403,-1.8499994277954137,-2.4774994850158727,-1.8499994277954137,-0.3199996948242223,0,-0.029094272521013154,-1.3389853521654818,21.25,1.4374985098824276,20.799999237060547,1.5641191171363686,20.61000061035156,-0.029094272521013154
10869,2016-03-22,21.209999084472656,21.38999938964844,21.11000061035156,21.18000030517578,1211900.0,-0.004692650585446989,-2.294138766717476,0.2142779291553079,76.74416246807098,75.23355736983815,-0.8721463378343373,-1.4213341340105927,-1.9940708632783632,-1.250496196453252,11.466522674254396,0.2799987792968821,0.7693091717236094,1.2274992942810066,-0.22316099984469773,2.678159588406711,0.5021691472181544,1.9528294413438587,-0.6283198394775376,80.45110948898845,1.2968304376751973,0.7253301470628526,3,-0.6599998474121094,-1.5299997329711914,-2.3849987983703613,-1.7499990463256836,-2.0,1,-0.026402616224172504,3.3636079900124844,21.309999465942386,-1.3389853521654818,21.25,1.4374985098824276,20.799999237060547,-0.026402616224172504
10870,2016-03-23,21.059999465942386,21.200000762939453,20.979999542236328,21.18000030517578,1245000.0,-0.007072118104902714,1.7499850990022292,-4.0001907426245005,71.76078681610323,75.61305145722301,-0.5582420939625266,-1.1657075525546823,-1.8227742193170435,-1.1001727004209663,11.704337331039737,0.22999954223632812,0.732617851776201,0.9724996566772504,-0.47052132653555034,2.415520639890051,0.2509891650708518,1.694010148283649,-0.3006562072753951,57.73194457280334,-18.50112002123042,0.7215104916063997,3,-0.3850002288818395,-1.1750001907348668,-2.3774995803833043,-1.5999994277954137,-2.149999618530277,2,-0.024216535698711517,-2.294138766717476,21.209999084472656,3.3636079900124844,21.309999465942386,-1.3389853521654818,21.25,-0.024216535698711517
10871,2016-03-24,21.09000015258789,21.09000015258789,20.799999237060547,20.8799991607666,923900.0,0.0014245340648759708,1.7619004368715998,-1.7499960263848566,73.98647973797173,75.93903256799393,-0.4401362467414316,-1.106748079787053,-1.8374601668073254,-1.114343290356743,12.247500848102431,0.29000091552734375,0.789035473648017,0.9100003242492676,-0.5414306178572339,2.361431266355769,0.18428485319601862,1.6357157953025165,0.379999160766598,44.92754825048812,-30.306205131973876,0.7257154710532507,3,-0.41500091552734375,-1.205000877380371,-2.4075002670288086,-1.630000114440918,-2.0900001525878906,3,-0.018966316530879435,1.7499850990022292,21.059999465942386,-2.294138766717476,21.209999084472656,3.3636079900124844,21.309999465942386,-0.018966316530879435
10872,2016-03-28,21.049999237060547,21.18000030517578,20.959999084472656,21.1299991607666,1065800.0,-0.0018966768723533978,1.4444279613872613,-0.38095021843579985,69.99997880725851,75.49763070420569,-0.2912393544879066,-0.9641767555171512,-1.766819382142316,-1.0608195927541857,13.174120419272814,0.220001220703125,0.8474889892732342,0.7734994888305664,-0.637260095826683,2.184259073487816,0.06811969650194172,1.478879281159191,0.4066000747680647,42.37287039731006,-28.913504789264245,0.7053797923286252,3,-0.375,-1.1649999618530273,-2.3749990463256836,-1.5899991989135742,-2.1700000762939453,0,-0.02897856176303193,1.7619004368715998,21.09000015258789,1.7499850990022292,21.059999465942386,-2.294138766717476,21.209999084472656,-0.02897856176303193
10873,2016-03-29,21.459999084472656,21.5,20.809999465942386,20.950000762939453,1283500.0,0.019477428136446928,1.3389842562958532,-6.374985098824595,85.18514332297948,76.84601856393267,-0.5366294904695827,-1.2508632651068083,-2.1556128128319756,-1.461002421281563,14.3171388065237,0.6900005340576136,0.8991758623598827,1.0644993782043457,-0.3226211854187575,2.451619941827449,0.3709390963927923,1.758059660015899,-0.6599998474121094,94.28558972430669,17.56730833319959,0.6935602818115523,3,-0.6399993896484375,-1.5599994659423828,-2.7574992179870605,-1.9999990463256836,-2.6999988555908168,1,-0.0344827494262846,1.4444279613872613,21.049999237060547,1.7619004368715998,21.09000015258789,1.7499850990022292,21.059999465942386,-0.0344827494262846
10874,2016-03-30,21.559999465942386,21.82999992370605,21.489999771118164,21.63999938964844,1016100.0,0.004659850220687378,-2.090920125191687,-0.1568631117560381,85.29407846065922,78.13397994538641,-0.4836984028178044,-1.257836064967389,-2.218945218124812,-1.5524206934589593,16.160949082127505,0.3700008392333949,0.922295772147983,1.0644997596740744,-0.3569517197221863,2.485951239070335,0.35377401997594404,1.7752254993722048,-0.75,73.78638079912359,-6.503361215872474,0.710725739698131,3,-0.394999504089359,-1.4949998855590856,-2.8399991989135778,-2.0999994277954137,-2.7600002288818395,2,-0.026437834366583868,1.3389842562958532,21.459999084472656,1.4444279613872613,21.049999237060547,1.7619004368715998,21.09000015258789,-0.026437834366583868
10875,2016-03-31,21.59000015258789,21.700000762939453,21.399999618530273,21.559999465942386,1126700.0,0.001391497559770194,1.3999908447964111,-0.3750089407051984,84.2519259318777,78.7866004038415,-0.4023818410237183,-1.192233286942038,-2.2179432991625063,-1.5730986655888444,17.92794933517083,0.3000011444091797,0.9549996016939062,0.9950004577636733,-0.4410392496587292,2.431040165186076,0.27698060405247205,1.7130203114748745,-0.7800006866455043,76.69906688122808,-3.767072406824525,0.7180198537112014,3,-0.2849998474121094,-1.5250005722045898,-2.869999885559082,-2.130000114440918,-2.870000839233402,3,-0.11023626916602658,-2.090920125191687,21.559999465942386,1.3389842562958532,21.459999084472656,1.4444279613872613,21.049999237060547,-0.11023626916602658
10876,2016-04-01,21.75,21.780000686645508,21.31999969482422,21.420000076293945,1246800.0,0.007410831231186021,1.3589716001623686,10.999745692670894,83.26355692111248,78.90523574935008,-0.4620410772003076,-1.2592795615662133,-2.35153444269897,-1.7195573192125764,19.647361045580144,0.46000099182128906,0.9908280750385217,1.0550003051757812,-0.4115027977583452,2.5215034081099077,0.321748753708718,1.7882518566428445,-0.8992005157470686,92.15687374479717,12.04481847642623,0.7332515514670628,4,-0.4350004196166992,-1.4200000762939489,-3.0299997329711914,-2.2899999618530273,-2.9300003051757812,4,-0.1305747196592134,1.3999908447964111,21.59000015258789,-2.090920125191687,21.559999465942386,1.3389842562958532,21.459999084472656,-0.1305747196592134
10877,2016-04-04,21.65999984741211,21.84000015258789,21.540000915527344,21.75,2489400.0,-0.004137938050017942,1.2222128032325972,-0.2727277981677889,83.96621823906052,79.38359230056598,-0.3439347170228473,-1.067268958193111,-2.2336926475571772,-1.6194356132438479,21.29146559529196,0.2999992370605469,1.0010567089569413,0.8655001640319817,-0.5780404422116519,2.3090407702756153,0.1437298609101667,1.5872704671537967,-0.770032345581054,82.52425386608193,1.788346330894683,0.7217703031218167,4,-0.3400001525878906,-1.2199993133544922,-2.8799996376037598,-2.1999998092651367,-2.7099990844726562,0,-0.12280701136431083,1.3589716001623686,21.75,1.3999908447964111,21.59000015258789,-2.090920125191687,21.559999465942386,-0.12280701136431083
10878,2016-04-05,21.170000076293945,21.38999938964844,21.059999465942386,21.38999938964844,2222300.0,-0.022622334929365606,2.000008669793475,2.4444326707074526,67.16979855531015,78.31977408803701,0.13870390912148878,-0.5088475089337017,-1.73483335559024,-1.1241366038893545,22.353061024608667,0.600000381469723,0.9697657228897718,0.3155003547668471,-1.0827914325866068,1.713792142120301,-0.3836455389098816,1.0146462484435759,-0.22303061541747837,14.102629938010832,-62.15093366976599,0.699145893676727,4,0.14999961853027344,-0.7250003814697266,-2.2375001907348633,-1.7100000381469727,-2.340000152587894,1,-0.108171984283159,1.2222128032325972,21.65999984741211,1.3589716001623686,21.75,1.3999908447964111,21.59000015258789,-0.108171984283159
10879,2016-04-06,21.190000534057614,21.290000915527344,21.01000022888184,21.100000381469727,2036100.0,0.0009447547327154915,-1.0740756439057064,-0.40909287949851636,62.4999897233442,77.29079663328599,0.12914981279508453,-0.4221130850018717,-1.73459832321792,-1.1385080476754759,23.842376651442795,0.28000068664550426,0.8739854167501662,0.2540007591247537,-1.0101843823504737,1.5181859005999812,-0.3780918116128582,0.8860933298623657,-0.18944923167846284,21.68678574957583,-49.7931856119621,0.6320925707376136,4,0.12999916076660512,-0.7100000381469691,-2.1550006866455043,-1.730000495910641,-2.6900005340576136,2,-0.11467674582028242,2.000008669793475,21.170000076293945,1.2222128032325972,21.65999984741211,1.3589716001623686,21.75,-0.11467674582028242
10880,2016-04-07,20.6299991607666,21.13999938964844,20.61000061035156,21.1200008392334,3259900.0,-0.02642762431227641,1.0,-5.444453863434284,46.84015238910983,74.274538038968,0.6948075893411421,0.22752473988943223,-1.1727018956668367,-0.583102417722067,25.0745191784412,0.5799999237060547,0.7816764015067683,-0.35550060272216655,-1.475302628601252,0.764301423156919,-0.9154016156617111,0.20440041021737798,1.210000991821289,1.6258990128306974,-64.59051400013873,0.5599010129395432,4,0.595001220703125,-0.044999122619628906,-1.5374994277954102,-1.169999122619629,-2.1700000762939453,3,-0.08870576820896259,-1.0740756439057064,21.190000534057614,2.000008669793475,21.170000076293945,1.2222128032325972,21.65999984741211,-0.08870576820896259
10881,2016-04-08,20.86000061035156,21.15999984741211,20.770000457763672,20.899999618530273,1326900.0,0.011148883128525133,-2.5454600625959096,0.08163034931608887,42.10529160752858,71.17512835010912,0.4791359715133119,0.08123458031493414,-1.4019651597258935,-0.8077865758562304,25.741852332415128,0.5300006866455078,0.7066217348191017,-0.17599916458130238,-1.1634658765349926,0.8114675473723878,-0.6697325205581457,0.31773419139554093,0.9553995513916043,20.325210816376472,-41.57653319959964,0.4937333559768446,4,0.3649997711181676,-0.2750005722045863,-1.7550005912780726,-1.4000005722045863,-2.2700004577636683,4,-0.10258874565589016,1.0,20.6299991607666,-1.0740756439057064,21.190000534057614,2.000008669793475,21.170000076293945,-0.10258874565589016
10882,2016-04-11,20.790000915527344,21.100000381469727,20.770000457763672,20.989999771118164,1054400.0,-0.0033556899700893927,-1.7500019868233874,5.000095369795941,39.516180511706565,66.10079914885657,0.5681203220170516,0.21170668042699603,-1.3013994125193413,-0.7313856063773372,25.964185913902927,0.3299999237060547,0.6570975845551068,-0.2774989128112786,-1.1841961474636769,0.6291983218411197,-0.7308475301374777,0.17584970451492055,1.0012912551879865,23.076998317618305,-33.82114273254486,0.45334861732619913,4,0.4349994659423828,-0.2050008773803711,-1.6650009155273438,-1.330000877380371,-2.440000534057617,0,-0.09475714930016177,-2.5454600625959096,20.86000061035156,1.0,20.6299991607666,-1.0740756439057064,21.190000534057614,-0.09475714930016177
10883,2016-04-12,20.649999618530273,20.809999465942386,20.459999084472656,20.770000457763672,1524500.0,-0.006734068823080586,2.5000238419942464,0.6000076294381872,38.88892673301489,60.944671179118316,0.6494351369550131,0.4205237247138811,-1.1460133871575167,-0.591320656577011,26.023529862630017,0.3500003814697301,0.5929562182717838,-0.44750022888183594,-1.2456524840905878,0.35065202632691594,-0.8465763564862137,-0.04842410127745822,1.1176667209777804,22.89158010846585,-29.74556436694328,0.3990761276043761,4,0.5,-0.06499958038330078,-1.497499942779541,-1.1899995803833008,-2.1499996185302734,1,-0.08232440130726815,-1.7500019868233874,20.790000915527344,-2.5454600625959096,20.86000061035156,1.0,20.6299991607666,-0.08232440130726815
10884,2016-04-13,20.989999771118164,21.049999237060547,20.770000457763672,20.82999992370605,1545000.0,0.016464898734564137,1.0,-1.333322737026176,48.708495915046406,56.99540117724818,0.24594091910311278,0.1454760530697925,-1.467650265000369,-0.9264053342023146,26.409819430956794,0.39999961853027344,0.5594516184331297,-0.14400005340576172,-0.8412848695819406,0.5532847627704172,-0.49264246149385116,0.20464235468232772,0.725359878188474,75.71430128446165,22.741699320554318,0.34864240808808894,4,0.15999984741210938,-0.4049997329711914,-2.0799999237060547,-1.5299997329711914,-2.5499992370605504,2,-0.10290613963627726,2.5000238419942464,20.649999618530273,-1.7500019868233874,20.790000915527344,-2.5454600625959096,20.86000061035156,-0.10290613963627726
10885,2016-04-14,20.809999465942386,21.030000686645508,20.6299991607666,20.93000030517578,1608200.0,-0.008575526781255838,1.4999970197826826,-0.750005960470123,45.10489393897967,52.75554973478898,0.33934866852217027,0.3596684032405477,-1.2494002838108145,-0.7490328727245235,26.1160250800511,0.40000152587890625,0.43628113857505113,-0.3340003013610797,-1.004880339963563,0.33687973724140363,-0.6694403206623214,0.0014397179401619553,0.8551457607708919,50.00000000000051,-3.825414158607572,0.3354400193012424,4,0.3400001525878871,-0.13999938964844105,-1.7674994468689,-1.3499994277954137,-1.9599990844726598,3,-0.11100430202907641,1.0,20.989999771118164,2.5000238419942464,20.649999618530273,-1.7500019868233874,20.790000915527344,-0.11100430202907641
10886,2016-04-15,20.709999084472656,20.899999618530273,20.68000030517578,20.76000022888184,1880300.0,-0.004805400482272515,-3.0000346794749526,0.41667328935870046,44.17809113972996,48.33464672375224,0.30878257883590976,0.47703849742570625,-1.103141808661185,-0.6527475361062685,25.413026871896864,0.2199993133544922,0.29363557129356366,-0.42950067520141744,-1.1112160581558648,0.2522147077530299,-0.7703583666786429,-0.08864298372419199,0.9069402965509958,39.062420837741584,-15.541976004421258,0.34085769147722444,4,0.21500015258789062,0.025000572204589844,-1.6149988174438477,-1.2499990463256836,-1.8599987030029297,4,-0.108643172354698,1.4999970197826826,20.809999465942386,1.0,20.989999771118164,2.5000238419942464,20.649999618530273,-0.108643172354698
10887,2016-04-18,20.729999542236328,20.809999465942386,20.56999969482422,20.690000534057614,1514600.0,0.0009657391911073177,1.400011444157231,-0.7999618539004529,35.5731681206707,44.82391000879231,0.15979223524424313,0.4385691230088753,-1.0805336998612383,-0.6771827981584551,23.91185264836264,0.23999977111816762,0.1507702714539576,-0.38350019454956197,-1.0867940168203738,0.31979362772124986,-0.7351471056849661,-0.03185328341415783,0.8406622269252857,45.76277761613811,-3.6643234311832344,0.3516469111354055,4,0.14500045776367188,0.13000011444091797,-1.6324996948242188,-1.2799997329711914,-1.3500003814697266,0,-0.10323200370980701,-3.0000346794749526,20.709999084472656,1.4999970197826826,20.809999465942386,1.0,20.989999771118164,-0.10323200370980701
10888,2016-04-19,20.690000534057614,20.899999618530273,20.56999969482422,20.82999992370605,1576700.0,-0.0019295228684023114,1.3571525885557985,-3.5000715273469782,32.38872149214566,41.47821353865914,0.13917912665549892,0.4529613575222591,-0.986551522654949,-0.6396608184829837,22.288458238970872,0.3299999237060547,-0.006741106498083127,-0.39249925613403747,-1.1137518142047043,0.3287533019366293,-0.7531255351693709,-0.03187297709870407,0.836234727716441,25.000198682337988,-20.46385186998541,0.36062627903533306,4,0.11999893188476918,0.16999912261963246,-1.4349999427795375,-1.2700004577636683,-1.2600002288818324,1,-0.11309811948704573,1.400011444157231,20.729999542236328,-3.0000346794749526,20.709999084472656,1.4999970197826826,20.809999465942386,-0.11309811948704573
10889,2016-04-20,20.649999618530273,20.850000381469727,20.489999771118164,20.65999984741211,1382700.0,-0.001933345311494583,-1.1818223853423113,0.07143051771117166,31.048416557904332,39.723576224080745,0.10563404092319573,0.47311423031102606,-0.8790240800882536,-0.6020753318302248,20.5588429317045,0.3600006103515625,-0.17195201029722895,-0.4045001983642571,-1.148047217772806,0.33904682104429185,-0.7762737080685334,-0.03272668865998085,0.8335861961517246,29.629551138049422,-11.39258561935469,0.37177350970427503,4,0.15999984741210938,0.21000003814697266,-1.3424992561340332,-1.2299995422363281,-1.139999389648434,2,-0.10411620621053042,1.3571525885557985,20.690000534057614,1.400011444157231,20.729999542236328,-3.0000346794749526,20.709999084472656,-0.10411620621053042
10890,2016-04-21,20.549999237060547,20.76000022888184,20.520000457763672,20.670000076293945,1314500.0,-0.004842633574675292,-1.6666878596179306,11.999809269502194,25.206655212093352,37.84594995792128,0.2157851552742649,0.5617487859795176,-0.7054640984058835,-0.5074914647032713,19.097560053850852,0.23999977111816762,-0.2691970991423318,-0.4790005683898926,-1.255982703940024,0.2979815671602388,-0.8674916361649565,-0.09050950061482865,0.892643108413079,14.634021529787214,-19.09704376356202,0.3884910677750653,4,0.23000049591064453,0.4400005340576172,-1.232499599456787,-1.1449995040893555,-0.8099994659423828,3,-0.10267633972451407,-1.1818223853423113,20.649999618530273,1.3571525885557985,20.690000534057614,1.400011444157231,20.729999542236328,-0.10267633972451407
10891,2016-04-22,20.690000534057614,20.959999084472656,20.540000915527344,20.549999237060547,1612100.0,0.0068127154352679575,-4.250044704059128,-1.1666693157434338,30.364441561550223,36.82909007457058,0.05490749496236447,0.41133329268628316,-0.7739203907377146,-0.6529485405633899,18.124197221065526,0.4199981689453125,-0.35078732944072044,-0.31899929046631215,-1.1098389992891313,0.47184041835650703,-0.71441914487772,0.07642056394509567,0.7133360809759743,42.55341598522742,14.374959311147371,0.3954198544114094,4,0.06499862670898793,0.4599990844726598,-1.2025008201599086,-1.4200000762939418,-0.8800010681152273,4,-0.08893185621523214,-1.6666878596179306,20.549999237060547,-1.1818223853423113,20.649999618530273,1.3571525885557985,20.690000534057614,-0.08893185621523214
10892,2016-04-25,20.440000534057614,20.75,20.399999618530273,20.600000381469727,1292700.0,-0.012083131635906796,-1.9166494476674878,-1.1428454653206903,33.632349897276995,36.24502598171082,0.27942317040615805,0.6464335441096623,-0.44155486045292136,-0.41246818673416996,16.827209402495765,0.35000038146972656,-0.35323313067652506,-0.5384993553161657,-1.3687503869587232,0.2917516763263919,-0.9536248711374462,-0.12337383949488512,0.9256025797535372,7.143027442003991,-21.87342425388567,0.4151255158212795,4,0.2849988937377965,0.6799993515014684,-0.8275008201599086,-1.230000495910641,-0.6499996185302699,0,-0.07778865513915179,-4.250044704059128,20.690000534057614,-1.6666878596179306,20.549999237060547,-1.1818223853423113,20.649999618530273,-0.07778865513915179
10893,2016-04-26,20.71999931335449,20.86000061035156,20.56999969482422,20.6200008392334,1777800.0,0.01369857005778119,-1.8999980926586075,-0.6249910592947211,40.562245304409046,35.33988702497333,0.011620033141902297,0.32480629912509684,-0.6397167494242275,-0.7041275151847977,15.082047919943875,0.4200000762939453,-0.35302504115459143,-0.22150058746338175,-1.0269890987592376,0.5839879238324741,-0.6242448431113097,0.18124366818454618,0.5876675907398088,57.142857142856506,26.075678956197425,0.4027442556479285,4,-0.00499916076659801,0.4000005722045934,-0.8174996376037562,-1.3149995803832972,-0.9799995422363246,1,-0.06467182417927142,-1.9166494476674878,20.440000534057614,-4.250044704059128,20.690000534057614,-1.6666878596179306,20.549999237060547,-0.06467182417927142
10894,2016-04-27,20.989999771118164,21.059999465942386,20.59000015258789,20.690000534057614,2684400.0,0.013030910555564379,1.136367183097352,3.000038147554884,58.181815029182395,36.79287825721807,-0.2887450515044456,0.010449111946002176,-0.8394969356948927,-0.9819417965927428,12.978177716573718,0.46999931335449574,-0.3329893175546381,0.0769998550415032,-0.6748989786414903,0.8288986887244967,-0.29894956179999355,0.45294927188299994,0.2632070958422936,89.39398318064859,52.34710074705054,0.37594941684149724,4,-0.26000022888183594,0.13000011444091797,-1.0174999237060547,-1.5850000381469727,-1.2800006866455078,2,-0.07432108065522292,-1.8999980926586075,20.71999931335449,-1.9166494476674878,20.440000534057614,-4.250044704059128,20.690000534057614,-0.07432108065522292
10895,2016-04-28,19.209999084472656,19.790000915527344,18.90999984741211,19.61000061035156,6058500.0,-0.08480232044093472,1.3157857752346533,-1.3333418104598989,28.00000203450317,34.99531280108176,1.3862016156983863,1.6896322231818246,0.9756914748699188,0.7874793763030254,11.594506714946158,2.0799999237060547,-0.34417321616802354,-1.5840007781982415,-2.593855752094843,-0.5741458043016401,-2.088928265146542,-1.0790732912499408,1.9920153475819902,13.953455362267647,-24.167264557403143,0.504927486948301,4,0.7750005722045898,1.1650009155273438,0.9050002098083496,0.19500064849853516,0.5100002288818324,3,0.015616926533415176,1.136367183097352,20.989999771118164,-1.8999980926586075,20.71999931335449,-1.9166494476674878,20.440000534057614,0.015616926533415176
10896,2016-04-29,18.90999984741211,19.07999992370605,18.600000381469727,19.049999237060547,4002600.0,-0.015616827244048892,3.7999771119038526,0.3499971389879678,26.38191604989389,33.97406257099545,1.5690186984722665,1.8613911010545543,1.3058612070179052,1.0686603295195205,10.268031997150262,0.6099987030029297,-0.42511862548362345,-1.742000007629393,-2.9625540945769018,-0.5214459206818844,-2.3522770511031474,-1.1317229641556388,2.149999618530277,12.601608996486116,-26.289264322893487,0.6102770434737541,4,0.9200000762939453,1.3100004196166992,1.3699994087219238,0.49499988555908203,1.0200004577636719,4,0.04389211689071715,1.3157857752346533,19.209999084472656,1.136367183097352,20.989999771118164,-1.8999980926586075,20.71999931335449,0.04389211689071715
10897,2016-05-02,19.0,19.049999237060547,18.739999771118164,18.93000030517578,1943300.0,0.0047593946755217775,2.64709182299614,-0.5,29.007650259433234,33.59838798958295,1.3497518068874435,1.646299320020578,1.2464099245353104,0.9630482842928032,8.783333993482554,0.3099994659423828,-0.48647109093688456,-1.5189998626708991,-2.851633416997572,-0.18636630834422618,-2.185316639834234,-0.8526830855075644,1.8139995574951193,16.260153146195975,-23.63607024253406,0.6663167771633359,5,0.8299999237060547,1.2200002670288086,1.2799992561340332,0.4049997329711914,1.1200008392333984,0,0.042631550839072885,3.7999771119038526,18.90999984741211,1.3157857752346533,19.209999084472656,1.136367183097352,20.989999771118164,0.042631550839072885
10898,2016-05-03,18.8799991607666,18.959999084472656,18.729999542236328,18.809999465942386,1595400.0,-0.006315833643863122,1.0,0.9999999999999493,21.5633563140388,32.54449240693123,1.325381420123577,1.6716488669173266,1.394583193702843,1.066740611985658,8.577494686521792,0.2700004577636719,-0.5477778563695921,-1.5245006561279304,-3.0067393410840886,-0.04226197117177222,-2.2656199986060095,-0.7833813136498513,1.7126004791259781,11.382068435074121,-22.992679104740358,0.7411193424780795,5,0.9500007629394531,1.340001106262207,1.4000000953674316,0.5250005722045898,1.3500003814697266,1,0.048199247627709774,2.64709182299614,19.0,3.7999771119038526,18.90999984741211,1.3157857752346533,19.209999084472656,0.048199247627709774
10899,2016-05-04,18.76000022888184,18.940000534057614,18.709999084472656,18.71999931335449,1925700.0,-0.006355875912014031,-6.666539513001344,0.5714441416895039,21.91783041012681,32.17906742893495,1.2841300179138386,1.6867442798567467,1.549355719020614,1.1738788146290453,8.498812276072561,0.23000144958495738,-0.5979504555796993,-1.5229995727539034,-3.127468473914579,0.08146932840677223,-2.325234023334243,-0.7207651221735638,1.633339485168456,13.44535929463424,-18.169974192007157,0.8022344505803378,5,1.0699996948242152,1.460000038146969,1.5999994277954066,0.6599998474121058,1.139999389648434,2,0.05223878093175993,1.0,18.8799991607666,2.64709182299614,19.0,3.7999771119038526,18.90999984741211,0.05223878093175993
10900,2016-05-05,18.799999237060547,18.86000061035156,18.600000381469727,18.799999237060547,2097700.0,0.002132143267094877,3.3332379680846276,0.0,23.398331946653684,31.405055249502,1.0837566144586006,1.5838200512725855,1.5353183140884283,1.119843734147274,9.434907674081249,0.2600002288818324,-0.644438451303337,-1.391500568389894,-3.1168203278313698,0.33381919105158175,-2.254160448110632,-0.5288406886691561,1.4140065437316913,41.66646798432825,10.539025649440049,0.8626598797207385,5,1.0300006866455078,1.4200010299682617,1.8150005340576172,0.7850008010864258,0.9000015258789062,3,0.048404249167107505,-6.666539513001344,18.76000022888184,1.0,18.8799991607666,2.64709182299614,19.0,0.048404249167107505
10901,2016-05-06,18.71999931335449,18.81999969482422,18.3799991607666,18.649999618530273,1729100.0,-0.004255315263436477,2.2592576894276553,100.0,22.465747411623042,30.164321639984895,0.9553944686426554,1.576082739348191,1.6318588669133582,1.1880739845612247,10.481738991178595,0.4400005340576172,-0.694891820779425,-1.3645004272460959,-3.1784173514764653,0.44941649698427355,-2.2714588893612806,-0.45754196513091117,1.3326059275054973,50.746285652469204,20.58320650658023,0.9069584621151847,5,1.0000000000000036,1.3900003433227575,1.9650006294250524,0.865000724792484,0.8500003814697301,4,0.053418805378193435,3.3332379680846276,18.799999237060547,-6.666539513001344,18.76000022888184,1.0,18.8799991607666,0.053418805378193435
10902,2016-05-09,18.81999969482422,18.90999984741211,18.690000534057614,18.780000686645508,1223000.0,0.005341900915476705,1.0000000000000322,0.571416893732999,24.797839092822073,28.412720949808563,0.6721103189920079,1.3923120986618187,1.5537706757711653,1.081236721242476,11.493032655964953,0.21999931335449574,-0.7286428466533295,-1.1659999847412124,-3.0318189868228202,0.6998190173403955,-2.0989094857820163,-0.2330904837004084,1.0318928164245627,75.86217102342422,43.18521750930604,0.9329095010408033,5,0.8999996185302734,1.2899999618530273,2.002500057220459,0.7650003433227539,0.6499996185302699,0,0.05897984210152929,2.2592576894276553,18.71999931335449,3.3332379680846276,18.799999237060547,-6.666539513001344,18.76000022888184,0.05897984210152929
10903,2016-05-10,18.950000762939453,19.030000686645508,18.780000686645508,18.82999992370605,1122400.0,0.006907602030991944,-1.272734366194741,3.0000953697964743,27.631600741858023,25.01825269566141,0.29573035463993236,1.189402540281847,1.4489337500085355,0.9399758290540845,12.93797392581715,0.25,-0.7941541992209835,-0.9509989738464348,-2.844143427776352,0.9421454800834823,-1.8975712008113952,-0.004426746881474486,0.7252645462514664,87.69234832212402,52.373213304505185,0.9465722269649591,5,0.13499927520751953,0.9349985122680664,1.9299993515014648,0.6399993896484375,0.20999908447265625,1,0.061741426342426076,1.0000000000000322,18.81999969482422,2.2592576894276553,18.71999931335449,3.3332379680846276,18.799999237060547,0.061741426342426076
10904,2016-05-11,18.82999992370605,19.0,18.82999992370605,18.86000061035156,914500.0,-0.006332497857630015,-10.333079026003162,-0.2500039736151877,27.486929424635022,24.961244627898285,0.08617591310691353,1.2008528516916215,1.5777489540910672,1.0464676874090308,14.161322132069397,0.17000007629394887,-0.8700486961226588,-0.9629998207092321,-2.8409505624076914,0.9149509209892273,-1.9019751915584635,-0.02402444986000063,0.6898334476739514,69.23072408652831,30.002294626413153,0.9389753708492303,5,-0.10000038146972301,1.0050001144409215,2.0524997711181676,0.7600002288818395,0.25,2,0.0743494224218102,-1.272734366194741,18.950000762939453,1.0000000000000322,18.81999969482422,2.2592576894276553,18.71999931335449,0.0743494224218102
10905,2016-05-12,18.5,18.950000762939453,18.40999984741211,18.90999984741211,2480400.0,-0.01752522172294846,1.2040778195576523,13.666348782503656,22.693261732452825,24.551394148182613,0.34069928301827446,1.4218174348932635,1.9116208014512104,1.3565914134728239,15.98100967016973,0.5400009155273438,-1.0052066851705455,-1.177499771118164,-3.0761183948885744,0.7211188526522463,-2.1268090830033692,-0.2281904592329589,0.8830532661063941,18.46162423559515,-19.505735562881764,0.9493093118852048,5,0.21499919891357422,1.2699995040893555,2.4000000953674316,1.0900001525878906,1.0100002288818395,3,0.07567565505569052,-10.333079026003162,18.82999992370605,-1.272734366194741,18.950000762939453,1.0000000000000322,18.81999969482422,0.07567565505569052
10906,2016-05-13,18.459999084472656,18.61000061035156,18.399999618530273,18.459999084472656,1468300.0,-0.002162211650126644,-2.500047684140196,-0.0,23.947357193588374,23.98913936308874,0.3466038372201332,1.3540331574233164,1.9502729813104125,1.3759624210726749,17.90372891500189,0.2100009918212855,-1.2336144369817355,-1.105000686645507,-3.012642014122296,0.8026406408312816,-2.0588213503839015,-0.15118002290711274,0.8026876889929611,9.523708606063542,-31.006677448842503,0.953820663738394,5,0.24500083923339844,1.3100004196166992,2.4450011253356934,1.1300010681152344,1.2700004577636719,4,0.06717235861131776,1.2040778195576523,18.5,-10.333079026003162,18.82999992370605,-1.272734366194741,18.950000762939453,0.06717235861131776
10907,2016-05-16,18.59000015258789,18.780000686645508,18.3799991607666,18.479999542236328,1869900.0,0.0070423117314553085,-1.5806435734941242,100.0,20.821956749734753,23.906761633721622,0.17022961423313276,1.112528328197655,1.8229850245172408,1.2202894478554,19.66731789761251,0.40000152587890625,-1.2144513728051827,-0.867999649047853,-2.7402413806827433,1.0042420825870373,-1.8041205148652963,0.06812121676959038,0.5667641073538441,32.30776905290092,-5.868388564712191,0.936120865817445,5,0.11499977111816406,1.1499996185302734,2.315000057220459,1.0,1.2399997711181605,0,0.05271648919808669,-2.500047684140196,18.459999084472656,1.2040778195576523,18.5,-10.333079026003162,18.82999992370605,0.05271648919808669
10908,2016-05-17,18.350000381469727,18.670000076293945,18.34000015258789,18.56999969482422,1081600.0,-0.012910154338258817,-1.7500019868233874,-1.999982660563185,13.535947698643355,22.97544133244568,0.3655883677698739,1.2313653657546766,2.0532936753924957,1.430087009016873,21.665606869786508,0.3299999237060547,-1.1655264285340081,-0.9909994125366204,-2.83126141377177,0.8492625886985294,-1.911130413154197,-0.0708684119190437,0.7135520665709905,1.5151865445192614,-28.935462548008736,0.9201310006175751,5,0.33500003814697266,1.3499994277954102,2.554999828338623,1.239999771118164,1.9300003051757812,1,0.061035362866573184,-1.5806435734941242,18.59000015258789,-2.500047684140196,18.459999084472656,1.2040778195576523,18.5,0.061035362866573184
10909,2016-05-18,18.5,18.770000457763672,18.26000022888184,18.31999969482422,1740800.0,0.008174365962506869,-2.4000101725519687,-0.8181857589970782,32.16084206974948,23.949053568345214,0.19537494769054575,0.9613219510529163,1.9083636781176452,1.245500994616883,23.56475157774068,0.5100002288818324,-1.1344748433268208,-0.7334998130798347,-2.5015707394128306,1.0345711132531612,-1.6175352762463326,0.15053565008666325,0.46225512667732005,34.78254860279876,2.1523720501156873,0.8840354631664987,5,0.14500045776367188,1.159999847412113,2.367499828338623,1.0900001525878906,0.5,2,0.03567566742768169,-1.7500019868233874,18.350000381469727,-1.5806435734941242,18.59000015258789,-2.500047684140196,18.459999084472656,0.03567566742768169
10910,2016-05-19,18.440000534057614,18.649999618530273,18.3799991607666,18.399999618530273,1423000.0,-0.003243214375264092,-5.749856952126645,0.22222693171701496,36.57146282581559,25.516355281033274,0.22231739575035547,0.9013534252429558,1.9702610596588457,1.2705333930838343,25.566528425574347,0.2700004577636719,-1.0675566045031317,-0.6879993438720753,-2.3752718828481534,0.9992731951040028,-1.531635613360116,0.15563692561596554,0.40989380897243066,34.61541283057511,-0.5255954725573346,0.8436362694880392,5,0.20499992370605824,1.2199993133544993,2.4274992942810094,1.149999618530277,-0.2700004577636683,3,0.03470712424689992,-2.4000101725519687,18.5,-1.7500019868233874,18.350000381469727,-1.5806435734941242,18.59000015258789,0.03470712424689992
10911,2016-05-20,18.850000381469727,18.96999931335449,18.56999969482422,18.56999969482422,1394500.0,0.022234264400094128,-1.8571331257961203,6.999856952127267,46.37682361277353,27.91402022769455,-0.18696375623002126,0.3651593859508111,1.5601924973970114,0.8298310058078258,27.101618628549428,0.529998779296875,-0.9834530519529814,-0.18599948883056783,-1.7071402374261702,1.3351412597650345,-0.9465698631283708,0.5745708854672351,-0.5900001525878871,83.09872019428151,43.68698534510909,0.7605703742978013,5,-0.2049999237060547,0.8099994659423864,2.059999465942383,0.7399997711181641,-0.030000686645507812,4,0.03501325379605391,-5.749856952126645,18.440000534057614,-2.4000101725519687,18.5,-1.7500019868233874,18.350000381469727,0.03501325379605391
10912,2016-05-23,18.850000381469727,19.1299991607666,18.84000015258789,18.940000534057614,1284700.0,0.0,-4.2726799833541405,-0.321428328144891,49.23080083179931,30.313931348799134,-0.2036797250922575,0.2528992445889955,1.5501286274721409,0.7981780671280241,28.932253029347343,0.28999900817871094,-0.908111606378526,-0.10649948120117259,-1.477465449736048,1.2644664873337028,-0.7919824654686103,0.5789835030662651,-0.5758001708984324,67.81619275206616,23.831998359589697,0.6854829842674373,5,-0.1550006866455078,0.8099994659423864,1.97999906539917,0.7399997711181641,0.3699989318847621,0,0.046684304666204435,-1.8571331257961203,18.850000381469727,-5.749856952126645,18.440000534057614,-2.4000101725519687,18.5,0.046684304666204435
10913,2016-05-24,19.3799991607666,19.440000534057614,18.90999984741211,18.90999984741211,1602900.0,0.028116645547545227,-1.255325365744765,-5.222205738990585,63.13556719361187,34.27489110090767,-0.7445680507742338,-0.40331440475248215,1.0195633061719356,0.2412029905591382,30.298018633916925,0.5900001525878871,-0.8037553208640382,0.49049930572509837,-0.6247059229838037,1.6057045344340004,-0.06710330862935265,1.0481019200795494,-1.0715669921874955,94.91513917175858,45.1236575122553,0.557602614354451,5,-0.529998779296875,0.28000068664551137,1.4875006675720215,0.21000099182128906,0.3100013732910121,1,0.0232198546143616,-4.2726799833541405,18.850000381469727,-1.8571331257961203,18.850000381469727,-5.749856952126645,18.440000534057614,0.0232198546143616
10914,2016-05-25,19.43000030517578,19.59000015258789,19.3799991607666,19.489999771118164,1443800.0,0.0025800385229326483,-1.624983608902452,-0.1276586246778808,63.29114637153491,38.785767171916795,-0.7828318129309615,-0.6073165870707129,0.9627949611521345,0.17334370429450274,31.188872418503514,0.21000099182128906,-0.7092155895495544,0.6185004234313958,0.02629602101718831,1.2107048258456032,0.3223982222242938,0.9146026246384977,-1.0536740346679636,86.77688295351905,34.472268620190476,0.29610220120710323,5,-0.505000114440918,0.22999954223633168,1.4049992561340332,0.15999984741210938,0.020000457763671875,2,0.04374680227067751,-1.255325365744765,19.3799991607666,-4.2726799833541405,18.850000381469727,-1.8571331257961203,18.850000381469727,0.04374680227067751
10915,2016-05-26,19.51000022888184,19.56999969482422,19.36000061035156,19.43000030517578,1138500.0,0.004117340321644125,1.1000028610393557,-1.3333439298090048,66.66666666666671,43.53235711336994,-0.7872883941022586,-0.699555364323583,0.8655346332389833,0.08103869286359,30.452469940202636,0.2099990844726598,-0.6289241598545239,0.6835002899169957,0.03616488613870672,1.3308356936952848,0.359832588027853,1.0071679918061385,-1.0365800478076146,92.15687374479722,38.01702833118145,0.3236677018891442,5,-0.5850000381469762,0.14999961853027344,1.324999332427975,0.07999992370605113,-0.3400001525878942,3,-0.02614045222443695,-1.624983608902452,19.43000030517578,-1.255325365744765,19.3799991607666,-4.2726799833541405,18.850000381469727,-0.02614045222443695
10916,2016-05-27,19.739999771118164,19.8799991607666,19.3700008392334,19.3799991607666,1415000.0,0.011788802641623963,-1.6842210934206034,4.500011920940124,68.39998748780246,48.818804973155245,-0.9125946060771213,-0.9108867934697216,0.6144662686903928,-0.1627678411617346,29.549578174743807,0.5099983215332031,-0.5282580720627195,0.871999835968019,0.10649077814496621,1.6375088937910718,0.4892453070564926,1.2547543648795454,-1.1772531923228442,86.538507388232,33.694528953269234,0.38275452891152684,5,-0.6700000762939453,-0.07999992370605113,1.1449999809265137,-0.14999961853027344,-0.4400005340576172,4,-0.0795339266984848,1.1000028610393557,19.51000022888184,-1.624983608902452,19.43000030517578,-1.255325365744765,19.3799991607666,-0.0795339266984848
10917,2016-05-31,19.809999465942386,19.850000381469727,19.670000076293945,19.790000915527344,1724800.0,0.003546083872130623,2.5999923706345727,0.055551434747604496,67.62292038462772,54.82846860493128,-0.8843354822288134,-0.966652734982528,0.5092696715581013,-0.23880310533628446,28.59789301635367,0.18000030517578125,-0.3637119320801645,0.9014995574951215,0.02843433405660889,1.774564780933634,0.4649669457758634,1.3380321692143795,-1.1155276289499376,92.78353150765238,42.515682334840704,0.43653261171925717,5,-0.7399997711181676,-0.14999961853027344,1.1424999237060511,-0.21999931335449574,-0.38999938964844105,1,-0.04997475001552565,-1.6842210934206034,19.739999771118164,1.1000028610393557,19.51000022888184,-1.624983608902452,19.43000030517578,-0.04997475001552565
10918,2016-06-01,19.790000915527344,19.93000030517578,19.690000534057614,19.780000686645508,1824000.0,-0.0010095179684090905,-1.526306279174766,0.5000476871720618,70.51285708812853,59.08980360697339,-0.7136384760583212,-0.92226878843762,0.49117899283336186,-0.21655508937209333,27.64617404880915,0.23999977111816762,-0.19825135770358315,0.836000919342041,-0.12157060047973545,1.7935724391638175,0.3572151594311528,1.3147866792529292,-0.9769763461574783,75.43869042042017,26.430649066388312,0.47878575991088834,6,-0.6350011825561523,-0.13000106811523082,1.1324987411499023,-0.20000076293945312,0.10999870300292969,2,-0.02880250509365201,2.5999923706345727,19.809999465942386,-1.6842210934206034,19.739999771118164,1.1000028610393557,19.51000022888184,-0.02880250509365201
10919,2016-06-02,19.739999771118164,19.8700008392334,19.61000061035156,19.780000686645508,1402700.0,-0.0025265862605367007,1.3636253294493317,-4.0,80.09708962596493,63.92598436254554,-0.5243910952091042,-0.8380514428809,0.5049483774505603,-0.15818554321271705,26.535729294808004,0.2600002288818395,-0.022809804162683633,0.7369997978210456,-0.2773830900593559,1.7513826857014472,0.22980835388084486,1.2441912417612464,-0.7929381134515872,66.66655512575144,13.224756852159757,0.5071914439402002,6,-0.48999977111816406,-0.07999992370605113,1.1775002479553223,-0.14999961853027344,0.7900009155273438,3,-0.00253288944479646,-1.526306279174766,19.790000915527344,2.5999923706345727,19.809999465942386,-1.6842210934206034,19.739999771118164,-0.00253288944479646
10920,2016-06-03,19.709999084472656,19.799999237060547,19.61000061035156,19.799999237060547,898900.0,-0.0015197916410010226,3.2221845462638012,2.2499523173755485,80.48781622456458,67.71609465274454,-0.3299989278262352,-0.7761752169494613,0.5024573491720687,-0.12166231532904703,25.217489239130746,0.18999862670898793,0.21530731716058682,0.6614991188049331,-0.39529379657556163,1.7182920341854278,0.1331026611146875,1.1898955764951786,-0.6449847891049743,60.71403026556449,1.6459661015191784,0.5283964576902471,6,-0.3249988555908203,-0.6149988174438477,1.2150006294250488,-0.06499862670898438,1.1700000762939453,4,-0.013191188919842611,1.3636253294493317,19.739999771118164,-1.526306279174766,19.790000915527344,2.5999923706345727,19.809999465942386,-0.013191188919842611
10921,2016-06-06,19.71999931335449,19.81999969482422,19.57999992370605,19.770000457763672,1228900.0,0.0005073683077798652,2.200005086276003,0.5555673292926263,79.27461395923385,71.05429611134839,-0.22753992452849658,-0.7456463779980602,0.45844454035465176,-0.12836875107098322,23.509249642740638,0.23999977111816762,0.3366551901384227,0.6214993476867647,-0.46408584098635686,1.7070845363598863,0.07870675335020394,1.1642919420233255,-0.551186696809836,39.99978201753628,-21.525757689092067,0.5427925943365615,6,-0.2999992370605433,-0.62499904632568,0.4600005149841344,0.14500045776367543,1.4500007629394567,0,-0.02789042881396453,3.2221845462638012,19.709999084472656,1.3636253294493317,19.739999771118164,-1.526306279174766,19.790000915527344,-0.02789042881396453
10922,2016-06-07,19.93000030517578,19.959999084472656,19.71999931335449,19.780000686645508,1025500.0,0.010649137887092985,1.2857428314517274,-2.999923707800664,91.57895370863908,74.21467239079585,-0.29975450561700256,-0.9151450784342217,0.2174594791111737,-0.3261571409135797,22.10130222648625,0.23999977111816762,0.46468227263861905,0.7760003089904792,-0.361871902395265,1.9138725203762235,0.20706420329760533,1.3449364146833531,-0.6698451659953939,92.10556696063331,22.039464290758772,0.5689361056928723,6,-0.2700004577636719,-0.8200006484985352,0.09499979019165039,0.1399993896484375,0.9200000762939453,1,-0.031610690339609504,2.200005086276003,19.71999931335449,3.2221845462638012,19.709999084472656,1.3636253294493317,19.739999771118164,-0.031610690339609504
10923,2016-06-08,20.1200008392334,20.190000534057614,19.82999992370605,19.899999618530273,1612800.0,0.009533393434433268,1.0000000000000395,1.466678534643897,91.75258745535153,77.37705473344215,-0.4176692734710912,-1.0677415382915285,-0.015173668685811492,-0.510061118202561,21.163610615220804,0.3600006103515625,0.5580559804859462,0.9075008392333999,-0.304124818392836,2.1191264968596357,0.3016880104202819,1.5133136680465178,-0.7618675477120931,88.52465167471354,13.417280483594979,0.6058128288131177,6,-0.34500026702881215,-0.8950004577636719,-0.0950007438659668,-0.05000114440917969,0.6599998474121094,2,-0.03479128895335193,1.2857428314517274,19.93000030517578,2.200005086276003,19.71999931335449,3.2221845462638012,19.709999084472656,-0.03479128895335193
10924,2016-06-09,20.229999542236328,20.270000457763672,19.88999938964844,19.950000762939453,1064900.0,0.005467132127968677,1.1111134658584976,1.2727146622277707,94.97485462455404,80.52240895098518,-0.4495266962786566,-1.1251658669025133,-0.17062958743797196,-0.606395855073238,20.239541094136367,0.3800010681152308,0.6568888044309951,0.9474995613098152,-0.33100067445396064,2.225999797073591,0.30824944342792904,1.5867496791917013,-0.7387674919092149,94.20277035263811,13.396210412521924,0.6392501178818873,6,-0.40999889373779297,-0.9649991989135742,-0.20499944686889648,-0.15999984741210938,0.6499996185302734,3,-0.01631240391365696,1.0000000000000395,20.1200008392334,1.2857428314517274,19.93000030517578,2.200005086276003,19.71999931335449,-0.01631240391365696
10925,2016-06-10,19.899999618530273,20.100000381469727,19.86000061035156,20.0,1213000.0,-0.01631240391365696,-1.6666878596178254,-0.3571457765667575,77.48689321842627,81.53206514327671,-0.06524922876343453,-0.7219167783516056,0.10817410348844447,-0.2678652964778827,18.62546424747407,0.3699989318847692,0.6749812477674411,0.5474996566772461,-0.7036196894515498,1.798619002806042,-0.07806001638715188,1.173059329741644,-0.26858925486457963,46.37673147039908,-32.72960215459936,0.625559673064398,6,0.025000572204589844,-0.6349992752075195,0.1250004768371582,0.1700000762939453,0.9099998474121129,4,0.031658345738288185,1.1111134658584976,20.229999542236328,1.0000000000000395,20.1200008392334,1.2857428314517274,19.93000030517578,0.031658345738288185
10926,2016-06-13,19.700000762939453,19.93000030517578,19.670000076293945,19.790000915527344,1532900.0,-0.01005019394093798,-2.4666344539952187,0.8999980926586432,70.14220151557467,81.81198526893748,0.14357782809043584,-0.44718431888166066,0.24843910425214943,-0.06392494665115578,16.67989236286982,0.26000022888183594,0.6869831619960003,0.2855007171630852,-0.900602319918292,1.4716037542444624,-0.3075508013776016,0.878552235703772,0.5699996948242188,5.000111261932842,-72.4141032004447,0.593051518540688,6,0.22499942779541016,-0.4350004196166992,0.3249993324279785,0.3699989318847656,1.629999160766598,0,0.05989839350905091,-1.6666878596178254,19.899999618530273,1.1111134658584976,20.229999542236328,1.0000000000000395,20.1200008392334,0.05989839350905091
10927,2016-06-14,19.56999969482422,19.71999931335449,19.520000457763672,19.61000061035156,1529200.0,-0.006599038735054186,-1.857138964577606,0.4444538634340299,55.555567948976766,80.15006425347617,0.2636839344965374,-0.25296959926368956,0.31886552890184916,0.07025970105480184,14.99001409010513,0.19999885559081676,0.6819508604230577,0.10649967193603516,-1.0154208694920293,1.2284202133640996,-0.4544605987779988,0.6674599426500691,0.6880007553100569,6.66656494140625,-65.70283552097993,0.560960270714033,6,0.3250007629394531,-0.30499935150146484,0.3449997901916504,0.5,1.1900005340576207,1,0.08175781330711462,-2.4666344539952187,19.700000762939453,-1.6666878596178254,19.899999618530273,1.1111134658584976,20.229999542236328,0.08175781330711462
10928,2016-06-15,19.46999931335449,19.729999542236328,19.450000762939453,19.690000534057614,1725400.0,-0.0051098816059858,-1.1538506683099903,5.499904634751585,51.13633531184593,76.93220266301851,0.35036289218693284,-0.06825919135173919,0.3726975276027886,0.1670387584783164,13.069774729879011,0.279998779296875,0.6490897737329462,-0.04950065612793253,-1.0417116894997598,0.9427103772438947,-0.5456061728138444,0.4466048605579793,0.7584811370849636,2.438848519245187,-65.29462685288009,0.4961055166859134,6,0.39000129699707387,-0.20499897003173473,0.4450001716613805,0.6400003433227575,1.409999847412113,2,0.07087833162729984,-1.857138964577606,19.56999969482422,-2.4666344539952187,19.700000762939453,-1.6666878596178254,19.899999618530273,0.07087833162729984
10929,2016-06-16,19.15999984741211,19.3700008392334,18.950000762939453,19.32999992370605,3386500.0,-0.015921904307913848,2.3599749757768573,0.7727233319461623,41.206019554638765,72.56755858858232,0.636357005139736,0.30959408418886625,0.6313297246788991,0.47741039808713737,11.646328420782947,0.5199985504150355,0.6047629077760881,-0.39250011444091726,-1.2803565691857486,0.49535634030391407,-0.8364283418133311,0.05142811293149663,1.0217718217773424,18.2607960114839,-44.46723811835038,0.44392822737241505,6,0.4500007629394531,0.10500049591064453,0.3249998092651367,0.9499998092651367,1.7000007629394496,3,0.08455119270015055,-1.1538506683099903,19.46999931335449,-1.857138964577606,19.56999969482422,-2.4666344539952187,19.700000762939453,0.08455119270015055
10930,2016-06-17,19.07999992370605,19.149999618530273,18.8700008392334,19.11000061035156,2101700.0,-0.00417536139578123,4.090946923063256,0.17647454812687596,32.065223025013225,67.32207070700225,0.6901726103802623,0.46377767964508365,0.6760269716945686,0.5512535750722378,10.21150741823156,0.28999900817871094,0.5501755744265253,-0.5045000076293995,-1.2597614818178684,0.2507614665590694,-0.8821307447236322,-0.12686927053516683,1.0032300729833992,19.811244365670973,-38.256493741649344,0.37763073709423434,6,0.490000724792484,0.18500041961670277,0.20249986648559926,1.029999732971195,2.0499992370605504,4,0.09433958303239454,2.3599749757768573,19.15999984741211,-1.1538506683099903,19.46999931335449,-1.857138964577606,19.56999969482422,0.09433958303239454
10931,2016-06-20,19.51000022888184,19.649999618530273,19.31999969482422,19.520000457763672,1369000.0,0.022536703715681394,1.4444570031859958,0.3333333333332149,43.1818378858262,61.94461339335638,0.2539576510642796,0.09039261053196768,0.20757799764068707,0.11561837821733789,9.296133534220191,0.5699996948242223,0.4889125758219386,-0.10749969482421662,-0.7808690898662753,0.5658697002178421,-0.444184392345246,0.22918500269681275,0.451906852062006,74.4186459134998,19.885382390947257,0.3366846975210289,6,0.060000419616695666,-0.24499988555908558,-0.26750087738037465,0.5999994277954066,1.639999389648434,0,0.06663245626907166,4.090946923063256,19.07999992370605,2.3599749757768573,19.15999984741211,-1.1538506683099903,19.46999931335449,0.06663245626907166
10932,2016-06-21,19.729999542236328,19.780000686645508,19.5,19.57999992370605,1858300.0,0.011276233253386225,1.2399884034087876,-14.99961853901007,48.74997218451679,57.1665450299303,0.0029108405098376977,-0.06355770983762454,-0.046849656972931086,-0.09362494460659931,8.895118060704911,0.2800006866455078,0.43205126734670074,0.06849966049194478,-0.5006466653497021,0.6376459863335917,-0.2160735024288769,0.35307282341276647,0.12271691453647193,94.50536782490956,40.8560565438363,0.2845731629208227,6,-0.15999889373779297,-0.4649991989135742,-0.49249982833862305,0.38000011444091797,0.720001220703125,1,0.0810948007395833,1.4444570031859958,19.51000022888184,4.090946923063256,19.07999992370605,2.3599749757768573,19.15999984741211,0.0810948007395833
10933,2016-06-22,19.82999992370605,20.020000457763672,19.75,19.76000022888184,1575100.0,0.005068443172320025,-5.0,0.46666581895394893,51.836737235949,52.373420875640846,-0.1593048416473799,-0.1350401758426436,-0.17631285358147863,-0.18920419523094267,9.470305621163144,0.29000091552734375,0.38242679553625436,0.14600000381469513,-0.411754967842235,0.7037549754716252,-0.1328774820137717,0.42487748964316197,-0.9599990844726527,83.47820894928245,30.175271383473344,0.2788774858284651,6,-0.34499931335448863,-0.5649995803832972,-0.6075000762939418,0.27999973297119496,-0.07999992370605113,2,0.04689865399666515,1.2399884034087876,19.729999542236328,1.4444570031859958,19.51000022888184,4.090946923063256,19.07999992370605,0.04689865399666515
10934,2016-06-23,20.280000686645508,20.290000915527344,20.0,20.09000015258789,1329900.0,0.02269292812258139,1.7619004368715998,2.714305177111992,59.93033859748108,50.42269258442471,-0.6721509023864201,-0.5460945254653105,-0.6621157409947642,-0.6327608807602161,10.412042309676782,0.4600009918212926,0.29756070907357923,0.5535007476806655,-0.05039127250503128,1.1573927678663622,0.2515547375878171,0.8554467577735139,-1.3869998550415055,99.29575856728576,44.9916331601537,0.3019460100928486,6,-0.6999998092651367,-1.005000114440918,-1.0875005722045898,-0.1900005340576172,-0.5300006866455078,3,0.029585722574269724,-5.0,19.82999992370605,1.2399884034087876,19.729999542236328,1.4444570031859958,19.51000022888184,0.029585722574269724
10935,2016-06-24,19.0,19.71999931335449,18.96999931335449,19.399999618530273,3331700.0,-0.06311640252992667,-2.260862534363249,-2.105255232645686,41.30435884311516,47.21848784304032,0.5216122707328523,0.7312297105067671,0.5722737747520164,0.6570041541551781,11.179927938631632,1.3100013732910192,0.15839541909641497,-0.7009999275207512,-1.381585046121053,-0.020414808920449445,-1.0412924868209004,-0.3607073682206021,-0.051119165039064995,2.27277653270475,-51.61664617897247,0.3402925593001504,6,0.5800008773803711,0.33500003814697266,0.15250015258789062,1.0500001907348633,0.4799995422363281,4,0.09789476896587157,1.7619004368715998,20.280000686645508,-5.0,19.82999992370605,1.2399884034087876,19.729999542236328,0.09789476896587157
10936,2016-06-27,18.170000076293945,18.850000381469727,18.06999969482422,18.739999771118164,2335100.0,-0.043684206510845036,-1.0259746050304432,1.4250005960470162,31.51260352675159,44.54704735168197,1.2424106949424143,1.5152669526118245,1.3493012567993787,1.4961925785252532,11.73521006172053,0.9300003051757812,-0.032283801824856795,-1.4524998664855957,-2.417069702101429,-0.4879300308697623,-1.9347847842935124,-0.970214948677679,2.1200008392333984,4.504519210942333,-42.71046992440254,0.4822849178079158,6,1.010000228881836,1.010000228881836,0.9825000762939453,1.880000114440918,1.3400001525878942,0,0.1629058377569581,-2.260862534363249,19.0,1.7619004368715998,20.280000686645508,-5.0,19.82999992370605,0.1629058377569581
10937,2016-06-28,18.81999969482422,18.84000015258789,18.43000030517578,18.489999771118164,1536400.0,0.035773231469509836,1.2162103646120617,-0.5789475445382876,37.54788012056493,43.037218997095195,0.5306377403101195,0.8298426588271255,0.6521452987939256,0.8568593939872358,12.320500320730169,0.6700000762939453,-0.14912100424222885,-0.7530002593994141,-1.7768445831329345,0.27084406433410635,-1.2649224212661743,-0.24107809753265386,1.4256011962890618,33.783765207230736,-7.86685509117541,0.51192216186676,6,0.3600006103515625,0.3600006103515625,0.3325004577636719,1.2300004959106445,0.8500003814697266,1,0.12380446129055134,-1.0259746050304432,18.170000076293945,-2.260862534363249,19.0,1.7619004368715998,20.280000686645508,0.12380446129055134
10938,2016-06-29,19.21999931335449,19.3700008392334,19.01000022888184,19.100000381469727,1192500.0,0.021253965197474356,-1.400010172551945,0.36363321099325574,40.83484403877419,42.99597727311024,0.1021929474888168,0.40575362879157595,0.20995459460651844,0.475389308463928,12.37803061256639,0.5500011444091797,-0.23659138629540166,-0.3245005607605016,-1.3546254014646557,0.7056242799436525,-0.8395629811125787,0.19056185959157546,0.9820895538330099,51.801756134442066,16.104695331971506,0.5150624203520779,6,-0.039999008178707385,-0.039999008178707385,-0.04249954223632457,0.8300008773803746,0.9099998474121129,2,0.06399591537603921,1.2162103646120617,18.81999969482422,-1.0259746050304432,18.170000076293945,-2.260862534363249,19.0,0.06399591537603921
10939,2016-06-30,19.690000534057614,19.690000534057614,19.190000534057614,19.36000061035156,1441800.0,0.024453758454432206,2.030303730890385,2.750023842070209,48.14160152425807,44.782241550804116,-0.3181816318900452,-0.07187029656764565,-0.2963565989358763,0.03322562381431382,12.46957283940224,0.5,-0.266123103796005,0.14800062179564932,-0.8803677206156166,1.1763689642069153,-0.3661835494099819,0.6621847930012805,0.469446549682619,98.18189174349044,61.19874898910109,0.5141841712056324,6,-0.5100002288818324,-0.5100002288818324,-0.43500041961669567,0.35999965667724965,0.3799991607666051,3,0.0030472048915695105,-1.400010172551945,19.21999931335449,1.2162103646120617,18.81999969482422,-1.0259746050304432,18.170000076293945,0.0030472048915695105
10940,2016-07-01,19.450000762939453,19.75,19.3799991607666,19.549999237060547,1377900.0,-0.012188916435174058,-2.083318763410951,-0.30302574921249603,47.803164387235185,45.29572227318289,-0.02254905905343918,0.1556316484959055,-0.09298044754099166,0.30282404783204697,12.52929693946794,0.37000083923339844,-0.2863029952954257,-0.0789992332458489,-1.1049962622456206,0.9469977957539228,-0.591997747745733,0.4339992812540352,0.6676573730224575,82.14290579970118,39.415742580584585,0.5129985144998854,7,-0.2700004577636719,-0.2700004577636719,-0.1575007438659668,0.5999994277954102,0.42999839782714844,4,0.015424124693721009,2.030303730890385,19.690000534057614,-1.400010172551945,19.21999931335449,1.2162103646120617,18.81999969482422,0.015424124693721009
10941,2016-07-05,19.170000076293945,19.420000076293945,19.059999465942386,19.26000022888184,1031800.0,-0.01439592162788128,-1.322574293976527,0.9000152590219322,46.57534693973532,45.05409724598495,0.2281422795823005,0.41351627997939744,0.14187453647060266,0.6085409470548484,12.86130409745841,0.39000129699706676,-0.2657129987022131,-0.33149995803832866,-1.3653947187407276,0.7023948026640703,-0.8484473383895299,0.1854474223128726,0.9067048908452122,56.0606016819351,8.409652399006667,0.5169473803511996,7,0.010000228881835938,0.010000228881835938,0.12249994277954102,0.880000114440918,0.7199993133544957,1,0.016171072754753713,-2.083318763410951,19.450000762939453,2.030303730890385,19.690000534057614,-1.400010172551945,19.21999931335449,0.016171072754753713
10942,2016-07-06,19.299999237060547,19.309999465942386,18.8700008392334,19.0,1573800.0,0.006781385511174909,1.7499940395297993,-3.333319204848764,48.55195867130282,44.68912184991314,0.03434480438619758,0.2465392194942524,-0.024631051639659063,0.5113425472819735,12.941670433271035,0.4399986267089879,-0.2139719533279596,-0.1700007438659661,-1.1871797436786231,0.8471782559466909,-0.6785902437722946,0.3385887560403624,0.7365716246323117,48.86350089840541,-4.3203172253932465,0.5085894999063291,7,-0.11999893188476562,-0.11999893188476562,0.06500053405761719,0.7500009536743164,0.7100009918212926,2,0.010880880835375528,-1.322574293976527,19.170000076293945,-2.083318763410951,19.450000762939453,2.030303730890385,19.690000534057614,0.010880880835375528
10943,2016-07-07,19.420000076293945,19.65999984741211,19.290000915527344,19.38999938964844,1201700.0,0.006217660309694173,-2.2174151013807686,0.10000254313796611,52.28873351764314,43.840054618820034,-0.1675503628784476,0.07526613215552658,-0.1895231599842937,0.4224588513712746,12.239748310906561,0.3699989318847656,-0.2121976915848549,-0.014999866485595703,-0.9850895129282549,0.9550897799570635,-0.5000446897069253,0.4700449567357339,0.5772393620615404,62.49997290695381,4.696270114152739,0.4850448232213296,7,-0.5100002288818359,-0.23999977111816406,-0.05500030517578125,0.630000114440918,0.6599998474121058,3,0.012873326416984687,1.7499940395297993,19.299999237060547,-1.322574293976527,19.170000076293945,-2.083318763410951,19.450000762939453,0.012873326416984687
10944,2016-07-08,19.899999618530273,19.920000076293945,19.6299991607666,19.6299991607666,1334400.0,0.024716763148846077,-1.1481512878113564,8.99980926950326,56.74341651211296,45.55550547093091,-0.7902219740027405,-0.45400063886741293,-0.718466148890478,-0.031459715738776595,11.159313253131181,0.5,-0.23156003426153404,0.48149967193603516,-0.44175047583678406,1.4047498197088544,0.019874598049625547,0.9431247458224448,0.05869502495458789,98.09519311464808,34.01982218894645,0.46162507388640983,7,-0.9049997329711914,-0.7199993133544922,-0.49249982833862305,0.15000057220458984,0.7000007629394531,4,0.011557766163078798,-2.2174151013807686,19.420000076293945,1.7499940395297993,19.299999237060547,-1.322574293976527,19.170000076293945,0.011557766163078798
10945,2016-07-11,20.530000686645508,20.56999969482422,20.049999237060547,20.049999237060547,1891600.0,0.031658345738288185,-1.166662030763851,1.777780132525184,58.12101939845649,48.51199612334256,-1.3190846255463242,-1.0902829890627714,-1.3337155823747011,-0.6392755032594444,10.451535232803966,0.6700000762939453,-0.2542797317535701,1.0800006866455085,0.050682735487093566,2.1093186378039235,0.5653417110662993,1.5946596622247178,-2.460000991821289,97.64711558203905,33.439238453829006,0.5146589755792077,7,-1.0300006866455078,-1.210000991821289,-1.0750007629394531,-0.48000049591064453,-0.29000091552734375,0,-0.02240628233980102,-1.1481512878113564,19.899999618530273,-2.2174151013807686,19.420000076293945,1.7499940395297993,19.299999237060547,-0.02240628233980102
10946,2016-07-12,20.8799991607666,20.93000030517578,20.670000076293945,20.709999084472656,1672300.0,0.017048147219437926,-1.0800177003303553,0.3541657560428993,58.97035338310293,50.89227093029123,-1.390465882985044,-1.4201585364716607,-1.6549199105322288,-0.9659459693756958,10.532360725063503,0.39999961853027344,-0.3358803960117669,1.3709992408752427,0.16179064634832585,2.5802078354021596,0.7663949436117825,1.975603538138703,-2.759999465942382,97.57275935087168,35.66072848409709,0.6046042972634587,7,-0.9799985885620117,-1.3799991607666016,-1.6399989128112793,-0.8299989700317383,-0.45999908447265625,1,-0.04789272223147378,-1.166662030763851,20.530000686645508,-1.1481512878113564,19.899999618530273,-2.2174151013807686,19.420000076293945,-0.04789272223147378
10947,2016-07-13,21.170000076293945,21.38999938964844,20.959999084472656,21.0,3703700.0,0.013888933294224248,-2.4399761964706976,1.0,60.15151278703423,53.03856745787568,-1.4662557646703256,-1.6697546168336608,-1.9150645890246096,-1.2313343752894852,11.29533856889005,0.5100002288818395,-0.2325140614810728,1.5810001373291023,0.16139446523774126,3.0006058094204633,0.8711973012834235,2.290802973374781,-2.937600357055665,89.52383460913842,29.086475203514965,0.7098028360456805,7,-1.0399999618530273,-1.4400005340576172,-1.9124999046325684,-1.119999885559082,-0.5699996948242188,2,-0.06046295144225544,-1.0800177003303553,20.8799991607666,-1.166662030763851,20.530000686645508,-1.1481512878113564,19.899999618530273,-0.06046295144225544
10948,2016-07-14,20.850000381469727,21.3700008392334,20.850000381469727,21.26000022888184,1873100.0,-0.01511571533637135,-1.5365885428781436,-2.4117627259365846,54.404942714696084,53.734494256813235,-0.9954021851152248,-1.3081366136865427,-1.5644429330593717,-0.8891314276616313,12.249443102834325,0.5200004577636719,0.006168094803726376,1.192000389099121,-0.3334553374445264,2.7174561156427686,0.42927252582729736,1.9547282523709448,-2.428144682006838,69.31824216171916,13.226301752706974,0.7627278632718245,7,-0.7200002670288086,-1.1200008392333984,-1.4650006294250488,-0.8000001907348633,-0.010000228881835938,3,-0.04028777636543501,-2.4399761964706976,21.170000076293945,-1.0800177003303553,20.8799991607666,-1.166662030763851,20.530000686645508,-0.04028777636543501
10949,2016-07-15,20.780000686645508,20.86000061035156,20.649999618530273,20.809999465942386,1036400.0,-0.003357299450528095,2.2307579447754966,0.07316778161316037,66.92015788204537,55.85860464512548,-0.8431971715165929,-1.1705630621572851,-1.4601348050624416,-0.7934376761395896,12.319610511165349,0.2100009918212855,0.18509676803427766,1.0410006523132331,-0.5439936762458544,2.6259949808723206,0.24850348803369116,1.833497816592775,-2.1800563657714846,54.477713914818246,-8.074085100549055,0.7924971642795436,7,-0.6500005722045898,-1.0500011444091797,-1.2800002098083496,-0.7300004959106445,0.06999969482421875,4,-0.033686272368090964,-1.5365885428781436,20.850000381469727,-2.4399761964706976,21.170000076293945,-1.0800177003303553,20.8799991607666,-0.033686272368090964
10950,2016-07-18,20.8799991607666,21.020000457763672,20.81999969482422,20.96999931335449,919700.0,0.00481224594883467,1.1052441374879538,3.0001271617492717,79.91169773442294,59.562643622313,-0.8035168725286468,-1.1897973853455888,-1.5252449743037744,-0.8718495637524057,12.277212495754586,0.23999977111816406,0.3330367026207952,1.0509991645812988,-0.5801826059524942,2.682180935115092,0.23540827931440234,1.8665900498481953,-2.112651535766112,31.081028834480602,-37.210020791885924,0.8155908852668962,7,-0.7499990463256836,-1.1499996185302734,-1.337498664855957,-0.8299989700317383,0.1600017547607422,0,-0.013409903762017006,2.2307579447754966,20.780000686645508,-1.5365885428781436,20.850000381469727,-2.4399761964706976,21.170000076293945,-0.013409903762017006
10951,2016-07-19,20.809999465942386,20.93000030517578,20.71999931335449,20.799999237060547,1392500.0,-0.0033524759405040294,-1.4705987950049313,-0.11111346585856122,75.18987781859141,62.52241241645617,-0.5324069909988829,-1.0723935569365146,-1.4178720246719756,-0.7849219885467598,13.310767894488002,0.21000099182129262,0.4045777323567812,0.9159995079040577,-0.7645192439469781,2.5965182597550935,0.07574013197853802,1.7562588838295774,-1.8852927350630182,21.621607689195244,-48.92620369076518,0.8402593759255187,7,-0.46999931335449574,-1.0799999237060582,-1.2149991989135778,-0.7599992752075231,0.03000068664550426,1,-0.02739066359694453,1.1052441374879538,20.8799991607666,2.2307579447754966,20.780000686645508,-1.5365885428781436,20.850000381469727,-0.02739066359694453
10952,2016-07-20,21.32999992370605,21.32999992370605,20.88999938964844,20.920000076293945,2149500.0,0.02498800918350308,1.146344867369442,40.99904634749605,75.92138536318367,65.14826262151622,-0.8204483967814689,-1.545624988968843,-1.8969100257309748,-1.2828828926579412,14.265002288096765,0.5200004577636648,0.518670154721562,1.3559999465942347,-0.4400120251020603,3.1520119182905297,0.4579939607460872,2.2540059324423822,-2.257375633300537,94.44432670707363,20.636078902825588,0.8980059858481477,7,-0.8200006484985316,-1.600000381469723,-1.7349996566772425,-1.2799997329711879,-0.3999996185302699,2,-0.04266290907956061,-1.4705987950049313,20.809999465942386,1.1052441374879538,20.8799991607666,2.2307579447754966,20.780000686645508,-0.04266290907956061
10953,2016-07-21,20.76000022888184,21.01000022888184,20.6299991607666,20.96999931335449,2599300.0,-0.026722911245335546,1.620688747993962,-0.5121930795783234,62.82973818541098,65.824520585216,-0.04512579782928228,-0.9511453537963988,-1.2959177275115223,-0.6932957141308087,14.55034831950176,0.7000007629394496,0.6627005306589737,0.7395002365112333,-1.0886823878906213,2.567682860913088,-0.174591075689694,1.6535915487121606,-1.5483334325217513,18.571560917924753,-49.99917405787997,0.9140913122009269,7,-0.0400009155273473,-1.0300006866455114,-1.1799998283386266,-0.7100000381469762,0.2999992370605469,3,-0.007707121659349392,1.146344867369442,21.32999992370605,-1.4705987950049313,20.809999465942386,1.1052441374879538,20.8799991607666,-0.007707121659349392
10954,2016-07-22,20.8799991607666,20.90999984741211,20.670000076293945,20.71999931335449,1114900.0,0.005780295306442973,1.1818039950062422,-0.7619073569482716,67.65431284776767,66.88377541291725,-0.012843347129436467,-1.0792214010525925,-1.379022079997661,-0.8004747424521526,14.294602910026002,0.23999977111816406,0.8003084106047709,0.8294992446899414,-1.0359254376181255,2.6949239269980083,-0.10321309646409205,1.7622115858439749,-1.5376324088092126,35.71424678884602,-29.853350976229343,0.9327123411540338,7,0.13000011444091797,-1.1499996185302734,-1.3174986839294434,-0.8299989700317383,0.23000144958495738,4,-0.0019156613882373996,1.620688747993962,20.76000022888184,1.146344867369442,21.32999992370605,-1.4705987950049313,20.809999465942386,-0.0019156613882373996
10955,2016-07-25,20.86000061035156,21.100000381469727,20.84000015258789,20.93000030517578,1332500.0,-0.0009577850200597204,-3.727250658898599,-0.437498509882472,72.29554983294328,68.36435279623285,0.06580895375672213,-0.9620566825720438,-1.3109621372803595,-0.7682811294430074,14.901125842995794,0.26000022888183594,0.9160026591649704,0.7165006637573192,-1.113532703917091,2.5465340314317295,-0.1985160200798859,1.6315173475945244,-1.3947759001327071,32.85731412907798,-32.51194965625258,0.9150166838372055,7,0.14999866485596058,-1.1300010681152308,-1.4225001335144007,-1.0350008010864187,0.4300003051757848,0,-0.00047939734368318554,1.1818039950062422,20.8799991607666,1.620688747993962,20.76000022888184,1.146344867369442,21.32999992370605,-0.00047939734368318554
10956,2016-07-26,21.1299991607666,21.170000076293945,20.8700008392334,21.0,1735300.0,0.012943362536675052,1.8571220969836786,-1.8571389645775624,73.2824738685598,69.82334847195791,-0.18438812319960007,-1.052912805891399,-1.5274814204938139,-1.026785848398248,14.237773409346467,0.30999946594238637,0.979247097194996,0.8384992599487298,-0.7868430900479808,2.4638416099454403,0.02582808495037625,1.6511704349470833,-1.5492879697819752,71.42849357769204,3.807308935815996,0.8126711749983552,7,-0.12999916076660156,-1.3999996185302734,-1.712498664855957,-1.3549985885620117,-0.0699996948242152,1,-0.004259264023368403,-3.727250658898599,20.86000061035156,1.1818039950062422,20.8799991607666,1.620688747993962,20.76000022888184,-0.004259264023368403
10957,2016-07-27,21.149999618530273,21.270000457763672,20.850000381469727,21.209999084472656,1958400.0,0.0009465432351178915,3.6666101533277526,-0.46153733292251714,72.58488461270315,71.84334201618091,-0.23191202843181102,-0.9374699655865513,-1.4968585415267874,-1.0337821146892416,13.586946228736435,0.4200000762939453,0.9900293397438986,0.741999721527101,-0.7692575634504877,2.2532570065046897,-0.013628920961693325,1.4976283640158954,-1.4607311356258172,81.24990686793127,12.44469482890149,0.7556286424887938,7,-0.1700000762939453,-1.4200000762939453,-1.732499122619629,-1.4399995803833008,0.05999946594238281,2,-0.01465718541530281,1.8571220969836786,21.1299991607666,-3.727250658898599,20.86000061035156,1.1818039950062422,20.8799991607666,-0.01465718541530281
10958,2016-07-28,20.450000762939453,21.32999992370605,19.739999771118164,19.739999771118164,7153200.0,-0.03309687320171517,-3.4788674125911596,-11.833455192802873,56.790148457894404,70.71778541349747,0.4530197904793205,-0.14819581556233175,-0.745589559840873,-0.3295076381366755,13.339595535055452,1.590000152587887,0.9503493623523624,-0.01949920654296733,-1.423500388828426,1.3845019757424915,-0.7214997976856949,0.6825013845997603,0.9399986267089879,44.65414614367742,-19.60147379048925,0.7020005911427287,7,0.08499908447265625,-0.720001220703125,-1.0325002670288086,-0.7400007247924805,0.8299999237060547,3,0.023471859380377547,3.6666101533277526,21.149999618530273,1.8571220969836786,21.1299991607666,-3.727250658898599,20.86000061035156,0.023471859380377547
10959,2016-07-29,19.75,20.200000762939453,19.450000762939453,19.950000762939453,4472600.0,-0.034229864881376026,1.1428548073307503,-0.2816908219049282,40.53395664848661,66.34248084839344,1.1080760386192487,0.5866060260161774,-0.006231337762073963,0.3772882109652258,13.803343206020235,1.0,0.8549413349636161,-0.7224999427795424,-2.11972822227035,0.6747283367112651,-1.4211140825249444,-0.02388580303414045,1.6069993972778356,15.957413350026053,-42.2537386681993,0.6986141397454035,7,0.6400003433227539,-0.020000457763671875,-0.3749995231628418,-0.06999969482421875,1.3700008392333984,4,0.06632908688315875,-3.4788674125911596,20.450000762939453,3.6666101533277526,21.149999618530273,1.8571220969836786,21.1299991607666,0.06632908688315875
10960,2016-08-01,19.75,19.84000015258789,19.690000534057614,19.780000686645508,2735700.0,0.0,1.0000000000000473,0.15000286101203533,35.013252802971564,61.87841140221345,1.0403308957331276,0.6432113709848757,0.03587184497487783,0.3828749115048673,14.39749128535527,0.149999618530277,0.8249561552701792,-0.7374999046325676,-2.0943673671298306,0.6193675578646953,-1.4159336358811991,-0.05906617338393616,1.5799999237060511,15.957413350026053,-35.73497817467839,0.678433731248631,8,0.6400003433227539,-0.020000457763671875,-0.32249927520751953,-0.09000015258788707,1.5100002288818395,0,0.06886079039754733,1.1428548073307503,19.75,-3.4788674125911596,20.450000762939453,3.6666101533277526,21.149999618530273,0.06886079039754733
10961,2016-08-02,19.479999542236328,19.899999618530273,19.46999931335449,19.729999542236328,1819900.0,-0.013670909253856833,-2.1851820455219193,8.333142602835526,27.466625162697,56.49454915771493,1.231316817439545,0.9882975257934241,0.3324885902562542,0.6535956305370547,14.632737508714925,0.4300003051757848,0.7130851775574953,-1.0230003356933608,-2.322362156810076,0.2763614854233545,-1.6726812462517167,-0.37331942513500493,1.77480041503906,1.5956804621467247,-43.43952537856419,0.6496809105583575,8,0.9100008010864258,0.25,-0.02249908447265625,0.1800003051757848,1.8000011444091797,1,0.09291588376922655,1.0000000000000473,19.75,1.1428548073307503,19.75,-3.4788674125911596,20.450000762939453,0.09291588376922655
10962,2016-08-03,19.51000022888184,19.6299991607666,19.43000030517578,19.43000030517578,1570600.0,0.0015400763526951522,-3.9999761581193525,-0.31999969482423296,30.635809472148807,52.91744596735247,1.023646883762634,1.0275176162657083,0.3300015719189524,0.619547162347434,14.617245849249175,0.1999988555908203,0.5273380213120689,-1.0034996986389118,-2.2647649919546957,0.2577655946768722,-1.6341323452968055,-0.372867051981018,1.6726077606201102,4.210523145680501,-36.19350269517851,0.6306326466578923,8,0.8699998855590785,0.3999996185302699,-0.32999992370605824,0.05499935150146129,0.7700004577636683,2,0.0794463976871711,-2.1851820455219193,19.479999542236328,1.0000000000000473,19.75,1.1428548073307503,19.75,0.0794463976871711
10963,2016-08-04,19.670000076293945,19.739999771118164,19.489999771118164,19.489999771118164,1116200.0,0.008200914686574245,-1.7777730682829653,2.250005960470062,34.366168427160616,49.218763253951685,0.7741842741392979,0.9351532485081968,0.18285581842994603,0.45814522692580084,15.176894352963105,0.25,0.3848183608834148,-0.8559998512268052,-2.075911689281252,0.3639119868276417,-1.465955770254027,-0.24604393219958354,1.407451452148436,31.16878291412973,-7.147057014094258,0.6099559190272233,8,0.7100000381469727,0.46000003814697266,-0.48999977111816406,-0.10500049591064453,0.8500003814697266,3,0.07829176421990458,-3.9999761581193525,19.51000022888184,-2.1851820455219193,19.479999542236328,1.0000000000000473,19.75,0.07829176421990458
10964,2016-08-05,20.1299991607666,20.15999984741211,19.729999542236328,19.75,1811700.0,0.023385820167181492,-1.0476201288822484,2.1111028694951894,40.409197429808486,45.67583520915893,0.21971500645440756,0.5199254896203129,-0.2602908519453848,-0.003948424663484218,15.980949538092249,0.48999977111816406,0.1952532734013097,-0.4075007438659668,-1.606726236986443,0.7917247492545094,-1.0071134904262067,0.1921120026942731,0.8486052942797855,95.89031432080056,54.318781405195224,0.5996127465602382,8,0.2500009536743164,9.5367431640625e-07,-0.9499988555908203,-0.5649995803833008,0.24000167846679688,4,0.057128741869014066,-1.7777730682829653,19.670000076293945,-3.9999761581193525,19.51000022888184,-2.1851820455219193,19.479999542236328,0.057128741869014066
10965,2016-08-08,20.06999969482422,20.1200008392334,19.93000030517578,20.11000061035156,1405400.0,-0.00298059952527574,5.333206179668129,-0.10526579965767101,40.51281323955682,42.03476180593638,0.17418553904760614,0.5730778541575745,-0.18636774189858585,0.04799780759195116,15.901184154477038,0.1999988555908203,0.10070433234271903,-0.44450016021728445,-1.661839245719971,0.7728389252854022,-1.0531697029686278,0.16416938253405888,0.8156885112299328,87.67120424320017,41.776054565751636,0.608669542751344,8,0.3100004196166992,0.06000041961669922,-0.8899993896484375,-0.505000114440918,0.2600002288818324,0,0.05231694869830816,-1.0476201288822484,20.1299991607666,-1.7777730682829653,19.670000076293945,-3.9999761581193525,19.51000022888184,0.05231694869830816
10966,2016-08-09,19.8799991607666,20.34000015258789,19.8700008392334,20.15999984741211,2081800.0,-0.009466892722804321,-2.1333566455796804,6.999856952127267,29.69184262913089,37.268868252206126,0.18799665774139385,0.721301126688175,0.00822098174113961,0.22572476977742184,15.47526330400727,0.4699993133544922,-0.038394849391266916,-0.5845006942749009,-1.8206317571386847,0.6516303685888829,-1.2025662257067928,0.03356483715699099,0.9183477712348491,49.45043198309796,9.295877302881408,0.6180655314318924,8,0.5000009536743164,0.2500009536743164,-0.6999988555908203,-0.3149995803833008,1.0,1,0.06941655565251148,5.333206179668129,20.06999969482422,-1.0476201288822484,20.1299991607666,-1.7777730682829653,19.670000076293945,0.06941655565251148
10967,2016-08-10,19.88999938964844,19.979999542236328,19.739999771118164,19.950000762939453,1492800.0,0.0005030296430583725,3.0000317894268367,0.2142900933917217,35.548141600210414,34.908645268019015,-0.021825765991536628,0.6434812689275695,0.0007630998659600152,0.1961992870337248,14.392878653708024,0.23999977111816406,-0.20291804019616677,-0.5105004310607875,-1.725190788520262,0.704189926398687,-1.1178456097905247,0.0968447476689498,0.826246744743468,47.058757531219214,4.001671558163331,0.6073451787297377,8,-0.004999160766605115,0.24000072479247692,-0.7099990844726598,-0.32499980926514027,0.9700012207031179,2,0.06988443135500955,-2.1333566455796804,19.8799991607666,5.333206179668129,20.06999969482422,-1.0476201288822484,20.1299991607666,0.06988443135500955
10968,2016-08-11,20.01000022888184,20.06999969482422,19.940000534057614,19.989999771118164,1218400.0,0.006033224882643795,-1.1666719649044037,-0.3333333333334123,35.54818244148376,34.354670356129816,-0.2355778840360685,0.48203737863051543,-0.11460384274628055,0.05621474833493423,13.51094408672655,0.1800003051757777,-0.40705363049077903,-0.3484995841979952,-1.555815382128099,0.8588162137321085,-0.9521574831630453,0.25515831476705486,0.6290711557571029,45.901705980939624,1.836660503109222,0.6036578989650512,8,-0.12500000000000355,0.32999992370605113,-0.8299999237060582,-0.4450006484985387,1.0799999237060511,3,0.013493276095717155,3.0000317894268367,19.88999938964844,-2.1333566455796804,19.8799991607666,5.333206179668129,20.06999969482422,0.013493276095717155
10969,2016-08-12,20.07999992370605,20.15999984741211,19.920000076293945,19.989999771118164,995400.0,0.003498235583384801,-1.0869586850878212,4.49990463475012,37.254888516699594,34.603740990988484,-0.28367589371200097,0.37619417282366996,-0.17744876452128366,-0.03196775864480017,13.004673302467099,0.23999977111816406,-0.6208276828765698,-0.24349985122681161,-1.4399026587015733,0.9529029562479501,-0.8417012549641925,0.35470155251056923,0.48652719616510254,56.66665607029152,10.721912252209634,0.5982014037373808,8,-0.1949996948242152,0.32999992370605824,-1.0349998474121058,-0.5150003433227504,0.8600006103515625,4,0.021912377277360617,-1.1666719649044037,20.01000022888184,3.0000317894268367,19.88999938964844,-2.1333566455796804,19.8799991607666,0.021912377277360617
10970,2016-08-15,20.600000381469727,20.6200008392334,20.170000076293945,20.190000534057614,2146500.0,0.02589643723801882,1.0,4.55554613656615,41.99397946518198,36.21789146904237,-0.7492115890448012,-0.17482184436396153,-0.6831373227944404,-0.5649167805527249,12.53613581963724,0.5400009155273473,-0.707822592060932,0.29050054550170756,-0.8848510948166677,1.4658521858200828,-0.29717527465748006,0.8781763656608952,-1.1700000762939453,97.72722346729552,52.733761377634025,0.5876758201591876,8,-0.5749998092651367,-0.1900005340576172,-1.512500286102295,-1.0350008010864258,0.7099990844726598,0,-0.011165026115398491,-1.0869586850878212,20.07999992370605,-1.1666719649044037,20.01000022888184,3.0000317894268367,19.88999938964844,-0.011165026115398491
10971,2016-08-16,20.239999771118164,20.61000061035156,20.229999542236328,20.57999992370605,1016200.0,-0.017475757460441277,-1.1111134658584976,-0.8292689734738721,37.534253876880435,36.98438529179033,-0.30180581045289046,0.14786755141930996,-0.31303535772320146,-0.22056860213834995,12.23241056525051,0.3800010681152308,-0.6701238852835019,-0.04100008010864187,-1.1926560886185413,1.1106559284012576,-0.6168280843635934,0.5348279241463096,-0.7861994552612295,56.81811285421372,15.732932020633811,0.5758280042549501,8,-0.1849994659423828,0.1700000762939453,-0.8299999237060547,-0.6750001907348633,1.3199996948242223,1,0.004446647905417267,1.0,20.600000381469727,-1.0869586850878212,20.07999992370605,-1.1666719649044037,20.01000022888184,0.004446647905417267
10972,2016-08-17,20.420000076293945,20.43000030517578,20.149999618530273,20.15999984741211,1281800.0,0.008893295810834756,1.0,-0.764706212343914,49.52075625996711,38.66822838432439,-0.379004121658042,-0.10941285392750899,-0.487404416259686,-0.4146948522711078,11.336045577398142,0.2800006866455078,-0.6024161761763125,0.18450021743774414,-0.8595299135645895,1.2285303484400778,-0.3375148480634209,0.7065152829389092,-0.9428757499694811,71.42849357769168,29.522662965114833,0.522015065501166,8,-0.24499988555908203,-0.010000228881835938,-0.7199997901916504,-0.9200000762939453,0.8700008392333984,2,0.02252688945905934,-1.1111134658584976,20.239999771118164,1.0,20.600000381469727,-1.0869586850878212,20.07999992370605,0.02252688945905934
10973,2016-08-18,20.600000381469727,20.65999984741211,20.3799991607666,20.3799991607666,1027500.0,0.008814902277338721,-1.5454466638923567,0.8461577962806734,66.28351650439603,41.54315272594522,-0.4617708147322048,-0.31833578770795157,-0.6656909736423842,-0.6144643473333886,11.024160852214933,0.2800006866455078,-0.46793303344132653,0.3725005149841323,-0.656957680671642,1.4019587106399065,-0.1422285828437566,0.8872296128120212,-1.1000185248870835,91.89196155402567,44.77454360219594,0.5147290978278871,8,-0.40000057220458984,-0.19999980926513672,-0.6700005531311035,-0.8700008392333984,0.4599990844726598,3,0.012621370100347695,1.0,20.420000076293945,-1.1111134658584976,20.239999771118164,1.0,20.600000381469727,0.012621370100347695
10974,2016-08-19,20.84000015258789,20.899999618530273,20.5,20.6299991607666,1457400.0,0.011650474110381559,1.4242406727740369,0.9545446663892356,69.12279433711993,44.72203951456334,-0.6598565268506071,-0.5918292225051012,-0.9046989743998495,-0.8746351430606722,10.827939069706218,0.39999961853027344,-0.3410969103408199,0.6145002365112298,-0.40976289932108045,1.63876337234354,0.10236866859507288,1.1266318044273866,-1.2936175763720676,92.00007120768228,39.24988670924528,0.5121315679161553,8,-0.5200004577636719,-0.46000003814697266,-0.9100003242492676,-1.1100006103515625,0.3400001525878906,4,0.011996161140572559,-1.5454466638923567,20.600000381469727,1.0,20.420000076293945,-1.1111134658584976,20.239999771118164,0.011996161140572559
10975,2016-08-22,20.850000381469727,20.8799991607666,20.690000534057614,20.780000686645508,1227200.0,0.0004798574284363699,1.9231175538471115,0.3333303058101198,76.44787161418272,49.91715384623576,-0.6119289260838237,-0.6351832314270567,-0.9029322697281472,-0.9054320513597247,10.361245879649081,0.18999862670898793,-0.23012424821749988,0.6250004768371582,-0.39796742555386544,1.6479683792281818,0.11351652564164638,1.13648442803267,-1.222400782715038,93.33343505859375,32.703395588249506,0.5114839511955117,8,-0.5300006866455078,-0.4700002670288086,-0.9200005531311035,-1.1200008392333984,0.5599994659423828,0,0.004316554001978501,1.4242406727740369,20.84000015258789,-1.5454466638923567,20.600000381469727,1.0,20.420000076293945,0.004316554001978501
10976,2016-08-23,21.040000915527344,21.100000381469727,20.940000534057614,20.96999931335449,1761800.0,0.009112735279682704,-1.4615520049297146,1.000027247956454,77.818175008479,54.61382422493227,-0.6929500846461885,-0.877248922790546,-1.072267891420342,-1.1178902943541331,9.894079508112007,0.25,-0.16391969666218387,0.8195009231567383,-0.18737008454666793,1.8263719308601445,0.3160654193050334,1.3229364270084432,-1.336057315586121,93.68427181503151,24.846916007702305,0.5034355038517033,8,-0.5300006866455078,-0.6600008010864258,-1.1100010871887207,-1.3100013732910156,0.1999988555908203,1,0.012832630164753667,1.9231175538471115,20.850000381469727,1.4242406727740369,20.84000015258789,-1.5454466638923567,20.600000381469727,0.012832630164753667
10977,2016-08-24,20.84000015258789,21.100000381469727,20.809999465942386,21.059999465942386,1428200.0,-0.00950573926980458,-1.0714300311306053,-3.142775401215117,70.96772208796355,58.54932863009669,-0.3844490833926706,-0.739582087022228,-0.8493092125508284,-0.9403011843063638,9.14495430149827,0.2900009155273402,-0.09316557870866049,0.6350001335144029,-0.3198219479298281,1.5898222149586339,0.15758909279228916,1.1124111742365166,-1.024372010124388,63.88891832323147,-9.312013924755128,0.4774110407221151,8,-0.3299999237060547,-0.46000003814697266,-0.8050003051757812,-1.1100006103515625,0.7399997711181605,2,0.034548911136408345,-1.4615520049297146,21.040000915527344,1.9231175538471115,20.850000381469727,1.4242406727740369,20.84000015258789,0.034548911136408345
10978,2016-08-25,20.93000030517578,21.020000457763672,20.82999992370605,20.84000015258789,1190600.0,0.00431862533248184,-2.4545359966706695,-0.4090928794985325,66.52892268866367,61.80199909364826,-0.3690307224787013,-0.8345667490778368,-0.9116084926712311,-1.0445932715964403,10.185122174139531,0.19000053405762074,0.04589950619057248,0.7010003089904799,-0.30263359433967096,1.7046342123206308,0.19918335732540626,1.2028172606555536,-1.0116223835917815,71.66667196485395,1.2806136835715876,0.5018169516650747,8,-0.30500030517578125,-0.5500001907348633,-0.8100008964538574,-1.2000007629394531,0.5399990081787074,3,0.01720022002400734,-1.0714300311306053,20.84000015258789,-1.4615520049297146,21.040000915527344,1.9231175538471115,20.850000381469727,0.01720022002400734
10979,2016-08-26,21.059999465942386,21.149999618530273,20.920000076293945,21.0,1137200.0,0.0062111399365081255,-1.090911455398247,0.6666596024244874,69.87948484809029,64.90038858063808,-0.38598872335179735,-0.9079426892832423,-1.0018313090578168,-1.1885928731147395,10.9329626190186,0.22999954223632812,0.16163812846625447,0.7654994964599631,-0.2767550435124555,1.8077540364323816,0.24437222647375378,1.2866267664461724,-1.0470917475675279,80.43471049707355,11.729687283930474,0.5211272699862094,8,-0.4099998474121129,-0.6799993515014684,-0.8350000381469762,-1.3299999237060582,0.22000122070312145,4,0.0,-2.4545359966706695,20.93000030517578,-1.0714300311306053,20.84000015258789,-1.4615520049297146,21.040000915527344,0.0
10980,2016-08-29,21.11000061035156,21.31999969482422,21.100000381469727,21.1299991607666,1562600.0,0.0023742234414598773,-10.000238424490965,-0.3333121403821484,76.1701968786092,69.19327113638572,-0.39787975570542855,-0.8968119046132692,-1.0080759581372014,-1.2435042140877393,11.819433316048164,0.2600002288818324,0.27956485418338417,0.7475006103515582,-0.32227359055802296,1.8172748112611394,0.21261350989676941,1.282387710806347,-0.9833837019611593,58.82372740634263,-11.80807482113282,0.5348871004547898,8,-0.37500095367431285,-0.730000495910641,-0.7400012016296351,-1.3800010681152308,0.5100002288818395,0,0.0033159494457757344,-1.090911455398247,21.059999465942386,-2.4545359966706695,20.93000030517578,-1.0714300311306053,20.84000015258789,0.0033159494457757344
10981,2016-08-30,21.290000915527344,21.450000762939453,21.190000534057614,21.21999931335449,1819800.0,0.008526778776478006,-3.000029344014391,-3.500333810204611,77.77776095815341,72.33293832507309,-0.46184167923066965,-0.9847472775041481,-1.155188300476091,-1.4310903394711154,12.501408303999156,0.3400001525878942,0.40120301598339125,0.837000846862793,-0.22463896084387613,1.898640654569462,0.3061809430094584,1.3678207507161275,-1.0201780727648853,75.00007450565485,1.3291682286438657,0.5308199038533346,8,-0.3750009536743164,-0.8500003814697266,-0.9200015068054199,-1.5600013732910156,0.5499992370605469,1,0.0056363986249172715,-10.000238424490965,21.11000061035156,-1.090911455398247,21.059999465942386,-2.4545359966706695,20.93000030517578,0.0056363986249172715
10982,2016-08-31,21.059999465942386,21.350000381469727,20.8700008392334,21.31999969482422,2547900.0,-0.010803261610816128,1.9999821186960953,-3.714203972643558,69.96192562079375,72.74165044911729,-0.14696401401417702,-0.6668600966135827,-0.9013857669497298,-1.2089714745098767,12.843925131384815,0.4799995422363281,0.470383888159855,0.5294994354248068,-0.46656654473292036,1.525565415582534,0.03146644534594145,1.0275324255036722,-0.6249517143551486,37.0966501465897,-38.43092582710276,0.49803299007886404,8,-0.0849990844726598,-0.6199989318847692,-0.6949996948242223,-1.3299999237060582,0.7600002288818324,2,0.008547023254529051,-3.000029344014391,21.290000915527344,-10.000238424490965,21.11000061035156,-1.090911455398247,21.059999465942386,0.008547023254529051
10983,2016-09-01,21.209999084472656,21.21999931335449,20.84000015258789,21.06999969482422,2011700.0,0.007122489189652859,3.7499940395300047,-0.5384587169423835,70.84865602541635,72.933412858928,-0.22499649623327045,-0.7331608641448994,-1.0285743704823318,-1.3638260412251988,13.383768890962486,0.379999160766598,0.6010306747883014,0.602499103546144,-0.35065403163788744,1.5556522387301754,0.12592253595412828,1.0790756711381597,-0.6328579112961066,60.65550191360032,-16.54494945107041,0.4765765675920153,9,-0.1399984359741211,-0.7699985504150391,-0.8549995422363281,-1.4799995422363281,0.3700008392333949,3,0.01744464192383033,1.9999821186960953,21.059999465942386,-3.000029344014391,21.290000915527344,-10.000238424490965,21.11000061035156,0.01744464192383033
10984,2016-09-02,21.280000686645508,21.38999938964844,21.06999969482422,21.34000015258789,1174600.0,0.003300405714024679,3.000047684329604,-0.42856948228882835,65.04421492555457,71.66633989352488,-0.25258205196914574,-0.7510990266355861,-1.08898830830001,-1.4437536570763,14.7317261890651,0.3199996948242223,0.6741309279924579,0.6150006294250474,-0.35545821606377004,1.5854594749138649,0.1297712066806369,1.100230052169458,-0.5806591709021518,72.13116291867824,-2.3706414287975264,0.4852294227444092,9,-0.15000057220458984,-0.8400001525878906,-1.147500991821289,-1.5500011444091797,-0.12000083923339844,4,0.008928506606121323,3.7499940395300047,21.209999084472656,1.9999821186960953,21.059999465942386,-3.000029344014391,21.290000915527344,0.008928506606121323
10985,2016-09-06,21.1200008392334,21.479999542236328,21.049999237060547,21.3799991607666,1217700.0,-0.007518789579387564,-1.149993324305251,4.333343929808946,71.35919543422634,70.94867549638568,-0.056160842541604694,-0.535877104248442,-0.8797977707263698,-1.2918368938581821,16.20896002129506,0.43000030517578125,0.6806802566072392,0.4025007247924819,-0.5457807592292845,1.3507822088142483,-0.07164001721839952,0.8766414668033633,-0.31556702888259025,43.75014901175405,-31.625801507272314,0.47414074201088285,9,0.02499866485595703,-0.6650009155273438,-1.0600008964538574,-1.3900012969970703,0.08999824523925781,1,0.00757575004991895,3.000047684329604,21.280000686645508,3.7499940395300047,21.209999084472656,1.9999821186960953,21.059999465942386,0.00757575004991895
10986,2016-09-07,21.26000022888184,21.399999618530273,21.06999969482422,21.190000534057614,1465200.0,0.006628758716163086,-1.129022334338276,-0.26923133353876877,70.79203900802986,70.92915515417083,-0.18067099295482336,-0.5978409579629691,-0.9412079875504809,-1.4375906181835383,17.386756365802025,0.3299999237060547,0.6599125386687774,0.4735000610351605,-0.41727816770886506,1.364278289779186,0.02811094666314773,0.9188891754071733,-0.34747590142934826,65.62507450587758,-9.826777464958198,0.4453891143720133,9,-0.10500049591064808,-0.8050003051757848,-1.2000002861022985,-1.5300006866455114,-0.30999946594238637,2,0.016933236428779308,-1.149993324305251,21.1200008392334,3.000047684329604,21.280000686645508,3.7499940395300047,21.209999084472656,0.016933236428779308
10987,2016-09-08,21.280000686645508,21.34000015258789,21.059999465942386,21.18000030517578,1277900.0,0.0009407552939015851,1.5454687323894496,1.428583106266885,68.27953460804085,71.12366758965717,-0.14717022448772354,-0.5358394233956574,-0.9017211633415059,-1.4636068783637128,18.859013246799268,0.28000068664550426,0.6223323081295575,0.4240004539489739,-0.385454429197015,1.2334553370949628,0.019273012375979448,0.8287278955219683,-0.27668032482760196,68.75014901175405,-4.431203841474215,0.40472744157299506,9,-0.12000083923339844,-0.8250007629394531,-1.2200007438659668,-1.5500011444091797,-0.07999992370605469,3,0.026315763527856362,-1.129022334338276,21.26000022888184,-1.149993324305251,21.1200008392334,3.000047684329604,21.280000686645508,0.026315763527856362
10988,2016-09-09,20.280000686645508,21.1299991607666,20.280000686645508,21.07999992370605,2024300.0,-0.046992479686692845,-1.1249982118589514,-7.9999618531728265,39.31300627458343,67.72739219260086,0.8391797271232733,0.5116584696990998,0.13447737400892024,-0.4748600354980397,19.564622089653703,1.0,0.5342137177940565,-0.5894995689392104,-1.346876787825689,0.16787764994726828,-0.9681881783824515,-0.21081095949596929,1.1999988555908203,0.0,-67.87619892154001,0.3786886094432397,9,0.5999994277954102,0.20499897003173828,-0.13500070571899414,-0.5500011444091797,0.8799991607666016,4,0.07593683215172709,1.5454687323894496,21.280000686645508,-1.129022334338276,21.26000022888184,-1.149993324305251,21.1200008392334,0.07593683215172709
10989,2016-09-12,20.520000457763672,20.57999992370605,20.06999969482422,20.11000061035156,2628900.0,0.01183430783985151,-1.0816264567811706,-0.5125002980235148,44.21053617833481,64.17631878145926,0.574992287639045,0.3228661015091916,-0.08094056829497376,-0.7241929204962041,20.301802372675777,0.5100002288818324,0.485726023943684,-0.3714998245239265,-1.054196567966823,0.31119691891897006,-0.7128481962453748,-0.030151452802478218,0.9359991073608391,31.914951179986094,-31.38857839728445,0.34134837172144744,9,0.25499916076660156,0.08499908447265625,-0.2650003433227539,-0.7900009155273438,0.7399997711181676,0,0.05165689289940212,-1.1249982118589514,20.280000686645508,1.5454687323894496,21.280000686645508,-1.129022334338276,21.26000022888184,0.05165689289940212
10990,2016-09-13,20.3700008392334,20.559999465942386,20.209999084472656,20.440000534057614,1457400.0,-0.007309922767254173,1.2580847607796521,-0.17073102652610192,38.07830437583274,59.76526805009029,0.6805512915995067,0.47932656699184406,0.10014178812127739,-0.582896686962318,20.305720357183237,0.3500003814697301,0.44781150709371786,-0.5099994659423821,-1.2205515113887984,0.20055257950403416,-0.865275488665592,-0.1547234432191722,1.0305587310791005,22.556478317173454,-35.37962172932612,0.3552760227232089,9,0.404998779296875,0.23999881744384766,-0.11500072479248047,-0.6400012969970703,1.0599994659423828,1,0.03878247303049398,-1.0816264567811706,20.520000457763672,-1.1249982118589514,20.280000686645508,1.5454687323894496,21.280000686645508,0.03878247303049398
10991,2016-09-14,20.32999992370605,20.479999542236328,20.15999984741211,20.399999618530273,1196700.0,-0.0019637169307477054,1.7826115801170948,1.0000000000001015,40.37736663871617,56.478094829859444,0.6370477020641836,0.5548639445775798,0.18042812616668868,-0.5541555398176783,20.348283082132856,0.31999969482421875,0.3841213945051223,-0.5545003890991254,-1.2489437070494667,0.13994292885121595,-0.9017220480742942,-0.20727873012395648,1.0173372515869161,20.47245158790443,-35.19417760958889,0.34722165897516993,9,0.4449996948242223,0.27999973297119496,-0.07499980926513317,-0.600000381469723,0.9600009918212926,2,0.04328574343674596,1.2580847607796521,20.3700008392334,-1.0816264567811706,20.520000457763672,-1.1249982118589514,20.280000686645508,0.04328574343674596
10992,2016-09-15,20.8799991607666,20.920000076293945,20.36000061035156,20.399999618530273,1338700.0,0.027053577920539862,-1.0000068119890881,-6.857166212533712,49.19612373101622,54.07225790825944,0.06574396189490272,0.04331441063133923,-0.3262549537327146,-1.1083388507405658,20.497525946189217,0.5900001525878942,0.31090960080690166,-0.02750110626220703,-0.6867470170185683,0.6317448044941543,-0.3571240616403877,0.3021218491159736,0.4162445153076142,76.4150824568822,21.83164873053667,0.32962295537818104,9,-0.10499954223632812,-0.26999950408935547,-0.6249990463256836,-1.1499996185302734,0.5300006866455078,3,0.0033525672886225433,1.7826115801170948,20.32999992370605,1.2580847607796521,20.3700008392334,-1.0816264567811706,20.520000457763672,0.0033525672886225433
10993,2016-09-16,20.86000061035156,21.09000015258789,20.6200008392334,21.09000015258789,2163500.0,-0.0009577850200597204,3.0869586850878212,-0.4791661699608272,46.66668785941567,52.03031045646622,0.03450245724111056,0.08831838224760347,-0.266148123320459,-1.0971539244782669,20.391938381951018,0.4699993133544922,0.20792210262511546,-0.06049966812134144,-0.7042869153172298,0.5832875790745469,-0.3823932917192856,0.2613939554766027,0.38719330647265693,77.45103539065066,25.057896429755218,0.32189362359794405,9,-0.08500099182128551,-0.16000080108642223,-0.852500438690182,-1.1300010681152308,1.1199989318847692,4,0.016299143942458683,-1.0000068119890881,20.8799991607666,1.7826115801170948,20.32999992370605,1.2580847607796521,20.3700008392334,0.016299143942458683
10994,2016-09-19,21.09000015258789,21.149999618530273,20.959999084472656,21.0,1177300.0,0.011025864597635548,-1.2352743184113093,-0.3913057900585414,49.68552742383208,49.62212512197797,-0.2517580239031041,-0.12858404447108995,-0.4680140123059502,-1.3390302698669494,19.94419807695112,0.2899990081787145,0.14454087519417413,0.15699987411499094,-0.48990685964998093,0.8039066078799628,-0.166453492767495,0.4804532409974769,0.11010599535632437,93.93944648344555,40.6098968079238,0.323453366882486,9,-0.35500049591064453,-0.3900003433227539,-0.9774999618530273,-1.3600006103515625,0.8400001525878906,0,0.003319094088087393,3.0869586850878212,20.86000061035156,-1.0000068119890881,20.8799991607666,1.7826115801170948,20.32999992370605,0.003319094088087393
10995,2016-09-20,20.940000534057614,21.270000457763672,20.8799991607666,21.209999084472656,1250100.0,-0.007112357394263524,1.0,-2.9999788072733833,44.44443771658245,46.69461386737271,-0.14525131606026775,0.030044257883144354,-0.3113536189387638,-1.1734787349148768,19.558803557154363,0.3900012969970703,0.057093884962768016,0.0025002479553180024,-0.6432265232848344,0.6482270191954704,-0.32036313766475644,0.32536363357539244,-0.8700008392333949,70.27029349096125,18.868879672787195,0.32286338562007616,9,-0.23500061035155895,-0.1650009155273402,-0.792500495910641,-1.2100009918212855,1.0799999237060582,1,0.015281742438533641,-1.2352743184113093,21.09000015258789,3.0869586850878212,20.86000061035156,-1.0000068119890881,20.8799991607666,0.015281742438533641
10996,2016-09-21,21.309999465942386,21.32999992370605,21.0,21.020000457763672,1207300.0,0.01766948053716577,1.0000000000000215,-1.074076167197665,53.799395445316996,45.085709515958946,-0.5670425819714069,-0.3359123265751087,-0.6815382485170396,-1.5208262060771567,18.851148373566545,0.3899993896484375,-0.0037125145057430586,0.3589992523193395,-0.30673008240662725,1.0247285870453062,0.02613458495635612,0.6918639196823229,-1.2159997558593787,97.93809567818164,42.87958991411525,0.3328646673629832,9,-0.6099996566772496,-0.5349998474121129,-1.0924992561340368,-1.5799999237060582,1.5100002288818324,2,0.0056311986035091355,1.0,20.940000534057614,-1.2352743184113093,21.09000015258789,3.0869586850878212,20.86000061035156,0.0056311986035091355
10997,2016-09-22,21.559999465942386,21.6299991607666,21.43000030517578,21.489999771118164,1193800.0,0.011731581711184491,-1.105266328026181,0.2413790835487422,55.162251348226434,46.846736746363725,-0.8640075171134605,-0.5578050383637283,-0.9381717796858489,-1.747928091269035,18.64875399977578,0.3199996948242152,-0.06225678767708942,0.5729992866516156,-0.14339783550438767,1.2893964088076189,0.21480072557361396,0.9311978477296172,-1.4165597473144587,93.06932562838779,37.119368454137145,0.3581985610780017,9,-0.7100000381469762,-0.7100000381469762,-1.327499389648441,-1.8299999237060582,1.5200004577636648,3,-0.0125231241699032,1.0000000000000215,21.309999465942386,1.0,20.940000534057614,-1.2352743184113093,21.09000015258789,-0.0125231241699032
10998,2016-09-23,21.290000915527344,21.549999237060547,21.290000915527344,21.46999931335449,1034700.0,-0.0125231241699032,-1.8888959532059637,-2.571416893732789,50.139279169861084,47.505485967644425,-0.48687382258387046,-0.2734744698194973,-0.6677648113141963,-1.4544529170139846,18.295925862681447,0.2699985504150426,-0.13906614128009664,0.2850007057189927,-0.44335698728437833,1.0133583987223638,-0.07917814078269458,0.64917955222068,-1.0573676303710968,54.666900634765625,0.7322071415688356,0.36417884650168564,9,-0.3950014114379883,-0.4400014877319336,-0.9975008964538574,-1.5600013732910156,2.0,4,0.0056363986249172715,-1.105266328026181,21.559999465942386,1.0000000000000215,21.309999465942386,1.0,20.940000534057614,0.0056363986249172715
10999,2016-09-26,21.059999465942386,21.21999931335449,20.979999542236328,21.1200008392334,1410200.0,-0.010803261610816128,-1.1818039950062098,0.3333439298089324,49.18030821953508,48.73904195027802,-0.19245703625467314,-0.045822356267233744,-0.43776251537961386,-1.2001579106839841,17.416177007343986,0.3100013732910156,-0.21847234710573815,0.054999256134035335,-0.6733584368693357,0.7833569491374064,-0.30917959036765197,0.41917810263572264,-0.7435242282495196,24.00004069010464,-29.933142187352615,0.36417884650168564,9,-0.1649999618530309,-0.2100000381469762,-0.7599992752075231,-1.3299999237060582,2.1700000762939418,0,0.043684715081866,-1.8888959532059637,21.290000915527344,-1.105266328026181,21.559999465942386,1.0000000000000215,21.309999465942386,0.043684715081866
11000,2016-09-27,21.18000030517578,21.200000762939453,20.84000015258789,20.950000762939453,1066600.0,0.0056980456921404965,1.6666666666666667,-3.833237968084657,48.90109918900942,49.686123344755046,-0.2072733587548541,-0.1689734647627077,-0.5595918134959668,-1.295559431272455,16.087702606245617,0.3600006103515625,-0.14252933493973075,0.17150011062621928,-0.5596494332892803,0.9026496545417189,-0.1940746613315305,0.5370748825839691,-0.7847136320984909,43.03804803144474,-9.027216125324038,0.36557477195774946,9,-0.18500041961669922,-0.3300008773803711,-0.8300004005432129,-1.4500007629394531,1.7899990081787074,1,0.03541076436229895,-1.1818039950062098,21.059999465942386,-1.8888959532059637,21.290000915527344,-1.105266328026181,21.559999465942386,0.03541076436229895
11001,2016-09-28,21.40999984741211,21.540000915527344,21.170000076293945,21.170000076293945,1260200.0,0.010859279458089732,-2.0833432674502697,1.0434793425439106,51.68830229471584,49.96303207405501,-0.2994549933430406,-0.4105722968288674,-0.7865282540621337,-1.4980951109250853,14.729054446790924,0.37000083923339844,-0.08645447814321372,0.39549970626831055,-0.3472537333208514,1.1382531458574725,0.024122986473727792,0.7668764260628933,-0.9406304250734614,72.15195068894002,21.280268312497107,0.37137671979458137,9,-0.2849998474121094,-0.5600004196166992,-1.059999942779541,-1.6800003051757812,1.5599994659423793,2,0.028491387888790465,1.6666666666666667,21.18000030517578,-1.1818039950062098,21.059999465942386,-1.8888959532059637,21.290000915527344,0.028491387888790465
11002,2016-09-29,21.239999771118164,21.43000030517578,21.020000457763672,21.21999931335449,1164500.0,-0.007940218472934468,1.049991416963894,0.08333532015673543,65.8940422446612,52.09940478352673,-0.08159962304203106,-0.23863032308373988,-0.6321410710452469,-1.3029376166037636,14.076157867456665,0.4099998474121094,0.005056332861087753,0.21649961471557688,-0.5329075307801858,0.9659067602113396,-0.1582039580323027,0.5912031874634565,-0.7009925644738395,56.338047087394294,-0.9285507223754266,0.374703572747881,9,-0.005000114440917969,-0.3900003433227539,-0.7949995994567871,-1.510000228881836,1.590000152587887,3,0.07438794447891262,-2.0833432674502697,21.40999984741211,1.6666666666666667,21.18000030517578,-1.1818039950062098,21.059999465942386,0.07438794447891262
11003,2016-09-30,21.57999992370605,21.65999984741211,21.32999992370605,21.420000076293945,1586300.0,0.016007540313169644,1.0625014901175627,7.999809269500595,66.98718712880773,54.02181141741292,-0.3450086921877791,-0.5791847785556605,-0.9657495842809993,-1.6176236101756878,13.631405232756716,0.4200000762939453,0.10734959918092457,0.5379997253417947,-0.24815918332425824,1.3241586340078477,0.14492027100876825,0.9310791796748212,-0.9755331998143895,90.24390811228197,28.54070896083313,0.39307945433302693,9,-0.32999992370605113,-0.7150001525878871,-1.1349997520446742,-1.850000381469723,1.7600002288818395,4,0.06950880469430487,1.049991416963894,21.239999771118164,-2.0833432674502697,21.40999984741211,1.6666666666666667,21.18000030517578,0.06950880469430487
11004,2016-10-03,21.46999931335449,21.729999542236328,21.459999084472656,21.600000381469727,1495000.0,-0.005097340627454039,-2.5999694827323125,-0.8125074505877427,67.85712958708336,56.62322162524635,-0.19605373983493735,-0.4787667341559434,-0.8543722856208973,-1.4807754234021786,12.898257154995656,0.2700004577636719,0.14468814048917622,0.4184991836547809,-0.38418732224229046,1.2211856895518522,0.017155930706245215,0.8198424366033166,-0.7810899395811894,70.78647110257646,3.9608080706300512,0.4013432529485363,10,-0.18499946594237926,-0.5699996948242152,-0.9674992561340297,-1.7399997711181605,1.970001220703125,0,0.08476952307310048,1.0625014901175627,21.57999992370605,1.049991416963894,21.239999771118164,-2.0833432674502697,21.40999984741211,0.08476952307310048
11005,2016-10-04,21.280000686645508,21.670000076293945,21.21999931335449,21.51000022888184,1159800.0,-0.008849493841893152,-1.571416115355659,1.7692127116405787,64.7059136152985,57.835056977466515,0.0527981191488216,-0.29109111292997625,-0.6645316752247368,-1.2594923332580414,11.75019073553315,0.4500007629394567,0.19264463895324724,0.22050056457519673,-0.5882270763675912,1.0292282055179847,-0.183863255896199,0.6248643850465925,-0.48698229602590715,36.61979776705601,-34.57925188656644,0.40436382047139474,10,0.0049991607666015625,-0.3800010681152344,-0.7650008201599121,-1.5500011444091797,2.2699985504150426,1,0.091635281610426,-2.5999694827323125,21.46999931335449,1.0625014901175627,21.57999992370605,1.049991416963894,21.239999771118164,0.091635281610426
11006,2016-10-05,21.6200008392334,21.770000457763672,21.350000381469727,21.350000381469727,1816400.0,0.015977450263958914,-2.111106401616299,-1.1739173701756243,62.25169703691163,58.6227731650982,-0.2666444289280179,-0.6353107833313736,-1.0094464625660464,-1.5652746314911568,10.613500360889718,0.48999977111816406,0.22440245829000105,0.5425006866455071,-0.30032321653941096,1.3853245898304252,0.12108873505304629,0.9639126382379679,-0.7332843334521257,80.00005086263022,9.069978626071261,0.4214119515924597,10,-0.3150005340576172,-0.7000007629394531,-1.0625009536743164,-1.8900012969970703,1.779998779296875,2,0.062442110162700626,-1.571416115355659,21.280000686645508,-2.5999694827323125,21.46999931335449,1.0625014901175627,21.57999992370605,0.062442110162700626
11007,2016-10-06,21.84000015258789,21.8700008392334,21.530000686645508,21.61000061035156,1008600.0,0.010175731027505908,1.344821235958012,0.8518487121886567,65.21739645517198,60.298119530132745,-0.4947801793214275,-0.8550437805870317,-1.2325501017331533,-1.7515051651891973,9.520567170863604,0.3400001525878906,0.2982346990728999,0.7345000267028823,-0.17149084574652562,1.6404908991522902,0.28150459047817833,1.1874954629275862,-0.8472895725687302,95.38452058171065,24.23504425979236,0.45299543622470373,10,-0.4849996566772461,-0.869999885559082,-1.1624999046325684,-2.0799999237060547,1.9799995422363281,3,0.051739887952001684,-2.111106401616299,21.6200008392334,-1.571416115355659,21.280000686645508,-2.5999694827323125,21.46999931335449,0.051739887952001684
11008,2016-10-07,21.81999969482422,21.850000381469727,21.56999969482422,21.82999992370605,1229900.0,-0.000915771869227866,10.199771123402632,-0.043479342543894454,62.12624500508838,61.73655695074977,-0.43772459937429176,-0.7523271365782058,-1.1933838734462192,-1.6936772900958559,10.331504835546918,0.2800006866455078,0.3112169289747797,0.6374996185302741,-0.23420444788064998,1.5092036849411983,0.20164758532481386,1.0733516517357344,-0.7044684785150643,92.30753430285108,23.047733800874724,0.4358520332054614,10,-0.4649991989135742,-0.8499994277954102,-1.1124992370605469,-2.059999465942383,2.2100009918212926,4,0.04628782048614832,1.344821235958012,21.84000015258789,-2.111106401616299,21.6200008392334,-1.571416115355659,21.280000686645508,0.04628782048614832
11009,2016-10-10,21.57999992370605,22.1299991607666,21.549999237060547,21.81999969482422,1042900.0,-0.010999073074006382,-2.8666514079358114,23.999427808515463,60.322575881749245,63.00560991660976,-0.12986208475810557,-0.45201835346767183,-0.9140454240788891,-1.419256723414371,10.941223521337124,0.5799999237060547,0.29383121840319504,0.3444998741149874,-0.48550245218321564,1.1745022004131904,-0.0705012890341159,0.7595010372640907,-0.35884296018750206,39.56051326550701,-28.349899884823486,0.415001163149102,10,-0.005000114440914416,-0.480000495910641,-0.824999332427975,-1.8199996948242152,2.7000007629394602,0,0.08155700811418654,10.199771123402632,21.81999969482422,1.344821235958012,21.84000015258789,-2.111106401616299,21.6200008392334,0.08155700811418654
11010,2016-10-11,21.15999984741211,21.489999771118164,20.959999084472656,21.489999771118164,1877800.0,-0.019462468849805847,2.2121261162326964,1.3750009934116734,47.61905338578637,62.55347114895093,0.32073084633550053,0.03183315600482217,-0.45877602879007284,-0.9659706644005581,11.062135633794473,0.6200008392333949,0.30724207457610575,-0.1150001525878892,-0.8401425805055425,0.6101422753297641,-0.47757136654671584,0.24757106137093743,0.9699993133544922,17.094081187837965,-45.07576566615486,0.3625712139588269,10,0.38499927520751953,-0.06000041961669922,-0.3749995231628418,-1.3999996185302734,3.3099994659423793,1,0.10775050581696255,-2.8666514079358114,21.57999992370605,10.199771123402632,21.81999969482422,1.344821235958012,21.84000015258789,0.10775050581696255
11011,2016-10-12,21.209999084472656,21.21999931335449,20.979999542236328,21.190000534057614,1226700.0,0.0023629129216020672,11.00028610939111,-0.0606016819351031,44.06778784326624,60.12833177101816,0.26750948645229755,0.053905301604654454,-0.463493520943814,-0.9886017782859184,11.079464457641931,0.2399997711181605,0.3455278678368501,-0.10900087356567312,-0.6839479864315905,0.46594623930024426,-0.39647442999863003,0.1784726828672838,0.9200000762939453,21.367519974177434,-35.36970784453524,0.28747355643295824,10,0.33500003814697266,-0.1099996566772461,-0.40999937057495117,-1.4349994659423828,3.470001220703125,2,0.11032533020243984,2.2121261162326964,21.15999984741211,-2.8666514079358114,21.57999992370605,10.199771123402632,21.81999969482422,0.11032533020243984
11012,2016-10-13,20.950000762939453,21.0,20.530000686645508,20.920000076293945,1449100.0,-0.012258290087506007,6.2308053464794515,1.5001430615161855,44.21768177884345,57.59838673213325,0.5386949402342189,0.3366785455980974,-0.16126820599735936,-0.7024693645415923,11.55711959897718,0.6799983978271484,0.37241434099601634,-0.37249927520752024,-0.9369503009287108,0.1919517505136703,-0.6547247880681155,-0.09027376234692497,1.1565983963012698,26.25002980235081,-29.478867685003145,0.2822255128605957,10,0.37999916076660156,0.14999866485595703,-0.14500093460083008,-1.1750011444091797,3.779998779296875,3,0.11694504851402532,11.00028610939111,21.209999084472656,2.2121261162326964,21.15999984741211,-2.8666514079358114,21.57999992370605,0.11694504851402532
11013,2016-10-14,21.200000762939453,21.309999465942386,21.100000381469727,21.11000061035156,1829800.0,0.011933173789771434,-2.8181439866833773,2.999936423167516,52.36488902893304,55.87702667011654,0.25604982783555386,0.11958786295453194,-0.3704236240694492,-0.9330787853924463,11.4643996006465,0.35999870300293324,0.3758564530052624,-0.13949928283691548,-0.6643940409313451,0.38539547525751416,-0.4019466618841321,0.12294809621030112,0.8435344573974604,41.875044703526214,-17.129258403680936,0.2624473790472148,10,0.12999916076660156,-0.10000133514404297,-0.3925008773803711,-1.4250011444091797,3.529998779296875,4,0.12358485083004744,6.2308053464794515,20.950000762939453,11.00028610939111,21.209999084472656,2.2121261162326964,21.15999984741211,0.12358485083004744
11014,2016-10-17,21.15999984741211,21.350000381469727,21.1200008392334,21.200000762939453,1474800.0,-0.0018868355701793238,-2.833359824522364,-0.4444538634340519,49.652769499346995,54.20445510167748,0.27653336515117033,0.17402417664806435,-0.30403022813936786,-0.8745214128081216,11.212808725810232,0.22999954223632812,0.3392757662423804,-0.18300018310547017,-0.7017880487376686,0.3357876825267283,-0.4423941159215694,0.07639374971062907,0.8229939915771496,65.62497516470765,4.410983616051382,0.2593939328160984,10,0.1700000762939453,-0.06000041961669922,-0.47749996185302734,-1.2049999237060547,3.549999237060547,0,0.13563331096074682,-2.8181439866833773,21.200000762939453,6.2308053464794515,20.950000762939453,11.00028610939111,21.209999084472656,0.13563331096074682
11015,2016-10-18,21.26000022888184,21.40999984741211,21.11000061035156,21.40999984741211,924800.0,0.004725915982554341,3.0000000000000475,3.749904634751008,47.272732316958624,52.54012568834937,0.19377508375364272,0.1045888967797346,-0.37399770221503914,-0.9564728217435885,10.711363596504158,0.2999992370605504,0.27102236010868097,-0.09899978637695028,-0.5840997582643226,0.386100185510422,-0.34154977232063644,0.14355019956673587,0.6648738840136694,82.95457254759205,22.16892410173419,0.24254998594368626,10,0.0699996948242152,-0.11500072479248402,-0.5700006484985387,-1.0850000381469762,3.639999389648434,1,0.14205081962609678,-2.833359824522364,21.15999984741211,-2.8181439866833773,21.200000762939453,6.2308053464794515,20.950000762939453,0.14205081962609678
11016,2016-10-19,21.43000030517578,21.57999992370605,21.13999938964844,21.21999931335449,1641200.0,0.00799624056743875,-1.3783758705480338,-1.4000101725519687,53.45455756070054,51.23314358896366,-0.0067172793417995535,-0.05898421536708298,-0.5052450196588225,-1.110924583515935,10.188075065414475,0.4400005340576101,0.20917361937902257,0.06500024795532156,-0.420516166252213,0.5505166621628561,-0.1777579591484475,0.3077584550590906,0.4390788706697286,85.7143116646264,23.359534276851036,0.24275820710376805,10,-0.10000038146972656,-0.2850008010864258,-0.7375006675720215,-1.255000114440918,3.729999542236328,2,0.14185716121732783,3.0000000000000475,21.26000022888184,-2.833359824522364,21.15999984741211,-2.8181439866833773,21.200000762939453,0.14185716121732783
11017,2016-10-20,21.290000915527344,21.440000534057614,21.09000015258789,21.34000015258789,1757100.0,-0.006532869232606764,1.8000030517578636,-0.23809048055875565,44.31373898318022,49.25397625319608,0.05259061509910268,0.06297941453385292,-0.32764306495068496,-0.9571508149448249,9.00687057217219,0.350000381469723,0.16555113829424428,-0.0614992141723647,-0.5391369399591248,0.4161385116143954,-0.300318077065743,0.17731964872101358,0.5255151207501676,40.81650129816573,-17.266493911893903,0.2388188628933798,10,0.03999900817871094,-0.04500102996826172,-0.597501277923584,-1.1150007247924805,3.659999847412106,3,0.15922964978249587,-1.3783758705480338,21.43000030517578,3.0000000000000475,21.26000022888184,-2.833359824522364,21.15999984741211,0.15922964978249587
11018,2016-10-21,21.40999984741211,21.450000762939453,20.21999931335449,20.21999931335449,1368600.0,0.0056363986249172715,-1.067228399286421,-23.80037384603654,48.82813344012524,47.97681598190452,-0.14715818998364938,-0.050139215691554995,-0.4117383278558542,-1.0622184199279872,8.535726493969149,1.2300014495849645,0.10998409429552325,0.05249977111816406,-0.42489989872626666,0.5298994409625948,-0.1862000638040513,0.2911996060403794,0.3540955748801231,87.50000000000027,29.74234337317686,0.23869983492221447,10,-0.5100002288818395,-0.2350006103515625,-0.7175002098083496,-1.234999656677246,3.1800003051757812,4,0.15506771221324955,1.8000030517578636,21.290000915527344,-1.3783758705480338,21.43000030517578,3.0000000000000475,21.26000022888184,0.15506771221324955
11019,2016-10-24,21.979999542236328,22.1299991607666,21.6299991607666,21.690000534057614,1698100.0,0.02662305926607078,-1.4390139514977274,0.24369653616027076,61.90475572610702,49.56411624194015,-0.731361446873624,-0.5772782129306044,-0.9407272962076192,-1.613022305943332,8.377608416589663,0.7199993133544922,0.03256213783291173,0.5764994621276855,0.045511588826638416,1.1074873354287327,0.31100552547716376,0.8419933987782073,-1.7600002288818395,92.14661620347718,30.40504193966658,0.26549393665052334,10,-0.8050003051757812,-0.8050003051757812,-1.242499828338623,-1.8049993515014648,2.3999996185302734,0,0.12511374236908668,-1.067228399286421,21.40999984741211,1.8000030517578636,21.290000915527344,-1.3783758705480338,21.43000030517578,0.12511374236908668
11020,2016-10-25,21.93000030517578,22.149999618530273,21.700000762939453,21.920000076293945,1511300.0,-0.0022747606051797264,1.0,0.034483665805067884,55.84905578895622,50.87314601368348,-0.6265384362996009,-0.49351256255276965,-0.8662165095669536,-1.543444098130486,8.54863042869452,0.4499988555908203,-0.033812853141586885,0.48900022506713725,-0.08009488587490665,1.0580953360091812,0.2044526695961153,0.7735477805381592,-1.7100009918212926,88.60107364934045,27.964129526274675,0.28454755547102134,10,-0.7450008392333984,-0.7450008392333984,-1.2125005722045898,-1.5450000762939453,1.5,1,0.12676692843641946,-1.4390139514977274,21.979999542236328,-1.067228399286421,21.40999984741211,1.8000030517578636,21.290000915527344,0.12676692843641946
11021,2016-10-26,22.020000457763672,22.11000061035156,21.780000686645508,21.780000686645508,1610400.0,0.004103974069104233,-1.7500019868233576,23.99942780850658,53.57143938407696,51.91245241426499,-0.6588409271400089,-0.5644072875157811,-0.918548256612592,-1.6133028390331141,8.011813407718963,0.32999992370605113,-0.07768694528031617,0.5485003471374519,-0.07626138442729058,1.1732620787021943,0.23611948135507888,0.8608812129198249,-1.7228011322021501,93.26429325332354,35.49331498032119,0.3123808657823714,10,-0.8350009918212891,-0.8350009918212891,-1.2800006866455078,-1.5650005340576172,1.9200000762939418,2,0.13079014990443327,1.0,21.93000030517578,-1.4390139514977274,21.979999542236328,-1.067228399286421,21.40999984741211,0.13079014990443327
11022,2016-10-27,22.81999969482422,23.35000038146973,22.309999465942386,23.32999992370605,4376200.0,0.036330573134865096,2.781813642022569,-2.1250029802350663,65.1515361691601,53.33319098540132,-1.302675506472589,-1.3069771089009663,-1.676609221814715,-2.3916573453509393,8.486200571943348,1.3299999237060582,-0.019274365910447955,1.269499588012696,0.4118291772302456,2.1271699987951465,0.8406643826214726,1.6983347934039195,-2.448688357543947,83.0670764925759,28.43932046382804,0.428835205391225,10,-1.0349998474121094,-1.0349998474121094,-2.0824999809265137,-2.364999771118164,1.4500007629394531,3,0.10254163820688489,-1.7500019868233576,22.020000457763672,1.0,21.93000030517578,-1.4390139514977274,21.979999542236328,0.10254163820688489
11023,2016-10-28,23.07999992370605,23.68000030517578,22.989999771118164,23.09000015258789,3295400.0,0.0113935246432455,-6.263143100938613,0.019608283125215134,72.59038947877617,55.88181542756013,-1.4169617913646029,-1.527136291498099,-1.896588112782485,-2.6313149800461453,8.6576485761805,0.8600006103515625,0.06207563946474082,1.4544998168945291,0.35712567976833753,2.5518739540207207,0.9058127483314351,2.003186885457623,-2.5299672437744114,70.73170504777191,13.611537584760391,0.5486870685630956,10,-1.1300001144409144,-1.1300001144409144,-2.230000495910641,-2.5500001907348597,1.8899993896484375,4,0.08102256695905252,2.781813642022569,22.81999969482422,-1.7500019868233576,22.020000457763672,1.0,21.93000030517578,0.08102256695905252
11024,2016-10-31,23.290000915527344,23.440000534057614,23.13999938964844,23.26000022888184,2381600.0,0.00909882983169319,-1.2222112334786261,-2.999999999998579,84.24442544589687,59.989781330775486,-1.4450058143351043,-1.6799269698637573,-2.071039477211478,-2.821302075774227,8.701383699581926,0.3600006103515625,0.17839794984745438,1.5735007286071792,0.25155203633006096,2.8954494208842974,0.9125263824686201,2.2344750747457383,-2.4895708255761733,80.3030565750561,17.371345730621506,0.66097434613856,10,-1.340001106262207,-1.340001106262207,-2.417501449584961,-2.7600011825561523,2.229999542236328,0,0.05581791266456504,-6.263143100938613,23.07999992370605,2.781813642022569,22.81999969482422,-1.7500019868233576,22.020000457763672,0.05581791266456504
11025,2016-11-01,23.229999542236328,23.6299991607666,23.01000022888184,23.29999923706055,3381300.0,-0.00257627183050102,-1.431376362262816,-2.333269756501126,82.37181329006748,63.20280974514958,-1.2026435531790796,-1.5455893003697057,-1.9757751280110085,-2.7361633685623694,9.43757694474862,0.6199989318847621,0.2567308046479866,1.415999412536621,-0.05017199603772582,2.882170821110968,0.6829137082494476,2.1490851168237946,-2.1992038350671876,76.31574456380433,7.790748127814979,0.7330857042871739,11,-1.2799997329711914,-1.2799997329711914,-2.3575000762939453,-2.6999998092651367,3.020000457763672,1,0.04950493504915343,-1.2222112334786261,23.290000915527344,-6.263143100938613,23.07999992370605,2.781813642022569,22.81999969482422,0.04950493504915343
11026,2016-11-02,22.96999931335449,23.440000534057614,22.93000030517578,23.25,2106400.0,-0.011192433663595791,-1.8333448127877392,4.000027247956251,82.37176293374586,67.4314790729902,-0.7836285723006675,-1.2429938251857884,-1.6889313246469229,-2.4490890837564656,9.941567064233585,0.5100002288818324,0.3527773685952731,1.0884992599487262,-0.46194732703509445,2.638945846932547,0.3132759664568141,1.8637225534406383,-1.7272672383448153,48.17514183286307,-24.635822397769765,0.7752232934919105,11,-1.019999504089352,-1.019999504089352,-2.0474996566772425,-2.4399995803832972,2.870000839233402,2,0.020026164805057478,-1.431376362262816,23.229999542236328,-1.2222112334786261,23.290000915527344,-6.263143100938613,23.07999992370605,0.020026164805057478
11027,2016-11-03,22.96999931335449,23.07999992370605,22.85000038146973,22.959999084472656,1719300.0,0.0,-1.0000165858108387,-0.035715015565275926,80.83620266271097,70.98793120883306,-0.5813999806264114,-1.216359914323835,-1.6550866849938934,-2.419664420280693,10.200721284522238,0.22999954223632102,0.46124131960860737,1.0319993019103961,-0.5926603665902839,2.656658970411076,0.2196694676600579,1.8443291361607344,-1.5322857799315273,14.457703965676119,-59.69428337242873,0.8123298342503394,11,-0.31499958038329723,-1.019999504089352,-1.9824995994567836,-2.4399995803832972,2.6100006103515625,3,0.042229048746169395,-1.8333448127877392,22.96999931335449,-1.431376362262816,23.229999542236328,-1.2222112334786261,23.290000915527344,0.042229048746169395
11028,2016-11-04,22.82999992370605,23.18000030517578,22.68000030517578,22.899999618530273,2490300.0,-0.006094880010163672,-1.7027105048817957,-6.999809269505035,78.11448589878196,72.78901233913028,-0.24450294208266854,-1.0506832504256707,-1.485073075496782,-2.2491590108191453,10.340919232222168,0.5,0.5437453621783348,0.841499900817869,-0.8298342764999873,2.5128340781357252,0.005832812158939049,1.6771669894767989,-1.212903448542864,15.78945255012782,-56.9856921166746,0.8356670886589281,11,-0.13999938964843395,-0.8800001144409144,-1.787500381469723,-2.3000001907348597,2.840000152587894,4,0.06307492504905188,-1.0000165858108387,22.96999931335449,-1.8333448127877392,22.96999931335449,-1.431376362262816,23.229999542236328,0.06307492504905188
11029,2016-11-07,23.34000015258789,23.459999084472656,23.06999969482422,23.06999969482422,1828900.0,0.02233903769540846,-1.888879469899264,-3.857166212533864,80.7692372804361,75.55792139373915,-0.6049123868571833,-1.4989183949759983,-1.962704911805421,-2.7204280827219947,10.04237746759479,0.6299991607666051,0.6917371958060663,1.2635001182556138,-0.5000638813022711,3.0270641178134987,0.3817181184766696,2.145282118034558,-1.5578713710236975,69.47375183958978,-1.9305771614210698,0.8817819997789429,11,-0.6099996566772461,-1.390000343322754,-2.2825002670288086,-2.7950000762939453,2.170000076293949,0,0.06983715296102377,-1.7027105048817957,22.82999992370605,-1.0000165858108387,22.96999931335449,-1.8333448127877392,22.96999931335449,0.06983715296102377
11030,2016-11-08,23.440000534057614,23.70000076293945,23.15999984741211,23.29999923706055,3373000.0,0.004284506461694981,-1.5714324639760777,0.5185224430975026,80.36254612067691,78.53471103113914,-0.5232156462901081,-1.4960521548542083,-2.0301194543444616,-2.779445232838018,11.330953954353937,0.5400009155273402,0.8347669801966155,1.2495004653930621,-0.558813158495493,3.0578140892816172,0.3453436534487828,2.1536572773373415,-1.506042030604494,74.50979292186972,4.712522928038467,0.9041568119442778,11,-0.43500041961669567,-1.4800004959106445,-2.3475008010864222,-2.860000610351559,2.45999908447266,1,0.08873719608853592,-1.888879469899264,23.34000015258789,-1.7027105048817957,22.82999992370605,-1.0000165858108387,22.96999931335449,0.08873719608853592
11031,2016-11-09,23.54999923706055,23.649999618530273,23.0,23.03000068664551,2260800.0,0.004692777324945441,-1.2413782897657304,3.7142409503959595,84.45120674736455,80.67911887316185,-0.43958773819836594,-1.4985888091928814,-2.1113851101043757,-2.854270876359738,12.559535379540202,0.6499996185302734,0.9036835039412381,1.2424991607666058,-0.6011566493466916,3.086154970879903,0.32067125570995714,2.1643270658232545,-1.4394365076587974,85.2939746509747,11.342112844840258,0.9218279050566479,11,-0.35999870300293324,-1.5899991989135813,-2.457499504089359,-2.9699993133544957,1.9900016784667933,2,0.11464971763950071,-1.5714324639760777,23.440000534057614,-1.888879469899264,23.34000015258789,-1.7027105048817957,22.82999992370605,0.11464971763950071
11032,2016-11-10,23.399999618530273,23.95000076293945,23.11000061035156,23.670000076293945,2267600.0,-0.006369410759649807,1.0240922878941252,-0.5192330969926163,80.06042435344604,81.50912274812518,-0.2220097234610776,-1.2180820550132339,-1.9263882712287348,-2.6731261167207983,13.291098959672537,0.8400001525878906,1.007935643401737,0.9699995994567878,-0.8186307609139369,2.7586299598275126,0.07568441927142544,1.8643147796421502,-1.1304930857747522,56.69283888466718,-14.903115299943124,0.8943151801853627,11,-0.08499908447265625,-1.3149995803833043,-2.28749942779541,-2.799999237060547,2.380001068115238,3,0.10427352879635943,-1.2413782897657304,23.54999923706055,-1.5714324639760777,23.440000534057614,-1.888879469899264,23.34000015258789,0.10427352879635943
11033,2016-11-11,23.81999969482422,23.8700008392334,23.26000022888184,23.489999771118164,2112500.0,0.017948721501745313,1.8371975426378775,-1.222219867474816,79.11392787083132,80.93906746200679,-0.5878172053171689,-1.509107003368662,-2.3106247985927126,-3.0608193012910867,14.75318754175346,0.610000610351559,1.136786442617609,1.2589997291564927,-0.5340966458053877,3.052096104118373,0.36245154167555427,2.155547916637431,-1.3488338544466245,86.31568803029302,16.603813846405075,0.8965481874809401,11,-0.5049991607666016,-1.7349996566772496,-2.657499313354492,-3.169999122619629,2.0,4,0.07388750006005496,1.0240922878941252,23.399999618530273,-1.2413782897657304,23.54999923706055,-1.5714324639760777,23.440000534057614,0.07388750006005496
11034,2016-11-14,24.03000068664551,24.25,23.899999618530273,23.96999931335449,1879200.0,0.008816162657924842,-2.4999904632932157,0.1818223853423329,81.6264965067385,80.85625448608135,-0.7619360604632774,-1.5737577058239793,-2.4839413508336925,-3.244149499027447,16.54548641801048,0.43000030517578125,1.170125614207695,1.3255006790161161,-0.45482991967686814,3.1058312777091004,0.435335379669624,2.2156659783626083,-1.3813746555604958,82.40005493164091,14.454699923754518,0.8901652993464925,11,-0.5650005340576207,-1.7950010299682653,-2.867500305175785,-3.3800001144409215,1.639999389648434,0,0.06824799595448416,1.8371975426378775,23.81999969482422,1.0240922878941252,23.399999618530273,-1.2413782897657304,23.54999923706055,0.06824799595448416
11035,2016-11-15,24.28000068664551,24.3799991607666,24.01000022888184,24.1200008392334,1132500.0,0.010403661791775765,1.0555679181104167,2.666603089833808,82.47125413053153,80.86730906350198,-0.9469075356654351,-1.6716106036520664,-2.688437473278622,-3.4453162386409026,18.454211435943087,0.3699989318847621,1.1638300867372777,1.4245006561279325,-0.3522553223537841,3.201256634609649,0.5361226668870742,2.312878645368791,-1.4071822999123995,92.75372935259321,26.853942181477592,0.8883779892408584,11,-0.75000095367432,-1.9800014495849645,-2.942501068115238,-3.50000095367432,1.3099994659423793,1,0.05065895829701739,-2.4999904632932157,24.03000068664551,1.8371975426378775,23.81999969482422,1.0240922878941252,23.399999618530273,0.05065895829701739
11036,2016-11-16,24.46999931335449,24.5,24.20000076293945,24.21999931335449,1384400.0,0.007825313893565111,-1.0689809394772742,1.5625014901175058,78.74562954781213,80.63502316184655,-1.0077284475948431,-1.7098474926299367,-2.8342995196860556,-3.571628275092216,20.14462859606888,0.2999992370605504,1.1096365784903242,1.4624993324279743,-0.32090795360620916,3.2459066184621577,0.5707956894108825,2.354202975445066,-1.3560320027760184,97.84167627202346,32.70424490137317,0.891703643017092,11,-0.879999160766598,-2.1099996566772425,-3.147500038146969,-3.6899995803832972,1.25,2,0.05843891889262798,1.0555679181104167,24.28000068664551,-2.4999904632932157,24.03000068664551,1.8371975426378775,23.81999969482422,0.05843891889262798
11037,2016-11-17,24.68000030517578,24.770000457763672,24.3799991607666,24.520000457763672,1493500.0,0.008581977838744148,1.2941242468781204,0.6399993896484375,78.36878497226556,80.66327861445583,-1.0612598055774143,-1.7421787986736845,-2.997458473838506,-3.7264536128688803,22.1523768366011,0.3900012969970703,1.0737149007452302,1.5030003547668471,-0.2369586196015412,3.2429593291352354,0.6330208675826512,2.372979841951043,-1.3165471105014355,94.03972589762212,28.386776754137358,0.8699794871841943,11,-0.7950000762939453,-2.185000419616699,-3.3575010299682617,-3.90000057220459,1.239999771118164,3,0.03484605347315206,-1.0689809394772742,24.46999931335449,1.0555679181104167,24.28000068664551,-2.4999904632932157,24.03000068664551,0.03484605347315206
11038,2016-11-18,24.729999542236328,24.84000015258789,24.520000457763672,24.59000015258789,2287000.0,0.0020259009903682568,-1.2857220708446866,0.8749970197649191,77.06764491189612,80.25199057350694,-0.908991137533306,-1.6134199025390856,-2.966830975283898,-3.7268131520210233,23.223075178122006,0.31999969482421875,1.0631036642313774,1.3869996070861816,-0.27488393585042914,3.0488831500227924,0.5560578356178745,2.217941378554489,-1.0852368949441171,88.29781405796308,23.486017661366915,0.8309417714683061,11,-0.8099994659423828,-2.1999998092651367,-3.5149998664855957,-3.9499998092651367,0.8999996185302734,4,0.042458599427625865,1.2941242468781204,24.68000030517578,-1.0689809394772742,24.46999931335449,1.0555679181104167,24.28000068664551,0.042458599427625865
11039,2016-11-21,24.729999542236328,24.95000076293945,24.520000457763672,24.93000030517578,1557700.0,0.0,2.5833108161806377,-1.42858310626703,78.8461707752935,80.0835044240199,-0.7723001318800833,-1.4723199628865657,-2.892278984724747,-3.684174081485967,25.77253833879478,0.4300003051757777,1.0750734668736257,1.2494996070861824,-0.39249489016852834,2.891494104340893,0.4285023584588288,2.070496855713536,-0.8461893938849805,76.59562811592635,12.692114203421589,0.8209972486273549,11,-0.7549991607666016,-2.144999504089359,-3.5149998664855957,-3.9499998092651367,0.8400001525878906,0,0.04407602801311339,-1.2857220708446866,24.729999542236328,1.2941242468781204,24.68000030517578,-1.0689809394772742,24.46999931335449,0.04407602801311339
11040,2016-11-22,24.709999084472656,24.989999771118164,24.6200008392334,24.899999618530273,1506500.0,-0.0008087528562025215,-1.0000103100755213,0.9499990463293215,86.86442219023542,80.35163947322779,-0.6182174500867177,-1.3000231521739636,-2.791586167055911,-3.6173858625690727,28.4911045192196,0.3699989318847656,1.1124755510865576,1.0904992103576667,-0.46735981696553,2.6483582376808634,0.3115696966960684,1.869428724019265,-0.6129508132036889,64.55683061032835,-1.2810188616330151,0.7789295136615977,11,-0.659998893737793,-2.104999542236328,-3.494999408721924,-3.8999996185302734,0.6900005340576172,1,0.03885070932376267,2.5833108161806377,24.729999542236328,-1.2857220708446866,24.729999542236328,1.2941242468781204,24.68000030517578,0.03885070932376267
11041,2016-11-23,24.899999618530273,24.95000076293945,24.60000038146973,24.81999969482422,950300.0,0.007689216555941014,2.8888453265235507,-0.42105104652913716,87.84315456110764,81.21638727407908,-0.6666916607456699,-1.3314633858308653,-2.8957332703839747,-3.7545479804387796,31.334679797344418,0.35000038146971946,1.0992507637727442,1.1364997863769517,-0.32849196945014825,2.6014915422040517,0.40400390846340173,1.8689956642905017,-0.6243610472914654,85.24589138754784,12.375549887563366,0.7324958779135503,11,-0.7749996185302734,-2.2950000762939453,-3.6624999046325684,-3.9700002670288086,0.4799995422363281,2,0.02771086524612354,-1.0000103100755213,24.709999084472656,2.5833108161806377,24.729999542236328,-1.2857220708446866,24.729999542236328,0.02771086524612354
11042,2016-11-25,25.15999984741211,25.18000030517578,24.84000015258789,24.899999618530273,489800.0,0.010441776420283544,1.2666590373012392,3.250005960470162,93.63295612598205,82.82961263576249,-0.7272603986875588,-1.4832132533029174,-3.082819563409622,-3.9617371943823194,32.50807342579631,0.3400001525878906,1.0957645679592218,1.2795000076293945,-0.24093578584133013,2.799935801100119,0.5192821108940322,2.039717904364757,-0.7414890361974287,96.96962691096148,16.18168538031773,0.7602178967353631,11,-0.619999885559082,-2.4600000381469727,-3.9225001335144043,-4.225000381469727,0.370000839233402,4,0.022257530577846074,2.8888453265235507,24.899999618530273,-1.0000103100755213,24.709999084472656,2.5833108161806377,24.729999542236328,0.022257530577846074
11043,2016-11-28,24.95000076293945,25.1200008392334,24.86000061035156,24.920000076293945,1091500.0,-0.00834654553840386,-2.4666785346437803,0.11538715475184784,83.96627291032537,83.08958779171658,-0.3800838409682825,-1.1867821888449122,-2.8001987116933336,-3.7015281527956247,33.357115834479586,0.2999992370605504,1.0698577794629855,0.9760008811950662,-0.566988746758966,2.5189905091490985,0.20450606721804832,1.7474956951720841,-0.37919205293254876,65.15157645290816,-16.362491757965643,0.7714948139770166,11,-0.355000495910641,-2.250000953674313,-3.662500858306881,-4.015001296997067,0.6899986267089915,0,0.038877726801328505,1.2666590373012392,25.15999984741211,2.8888453265235507,24.899999618530273,-1.0000103100755213,24.709999084472656,0.038877726801328505
11044,2016-11-29,24.59000015258789,24.96999931335449,24.520000457763672,24.95000076293945,1721900.0,-0.014428881737202248,1.2500071525983227,-11.999745692670894,71.86311759497038,81.910905954432,0.07566323740071468,-0.763542490115082,-2.3776769762166055,-3.300565453993059,33.873008967705196,0.44999885559081676,1.0697432427434954,0.5510003089904778,-0.9801487304017122,2.082149348382668,-0.21457421070561722,1.3165748286865728,0.5900001525878906,10.606016819350923,-68.82830716267003,0.7655745196960948,11,0.10000038146972656,-1.1850004196166992,-3.5525007247924805,-3.655000686645508,1.0599994659423828,1,0.04229357469399031,-2.4666785346437803,24.95000076293945,1.2666590373012392,25.15999984741211,2.8888453265235507,24.899999618530273,0.04229357469399031
11045,2016-11-30,24.3799991607666,24.809999465942386,24.3700008392334,24.649999618530273,1990900.0,-0.008540097215053777,-2.0345036239986563,0.7500000000000074,65.20145573241791,80.40599775272153,0.33675401397533733,-0.4879883896611261,-2.101470363113215,-3.060466984781119,34.038918428414675,0.4399986267089879,1.0479667485397002,0.2834993362426772,-1.2055241268311967,1.772522799316551,-0.4610123952942615,1.028011067779616,0.7868011474609382,1.2343614969635461,-74.2590147704685,0.7445117315369372,11,0.3950014114379883,-0.9399986267089844,-3.2049999237060547,-3.354999542236328,1.340000152587887,2,0.04881052399594088,1.2500071525983227,24.59000015258789,-2.4666785346437803,24.95000076293945,1.2666590373012392,25.15999984741211,0.04881052399594088
11046,2016-12-01,23.43000030517578,24.45000076293945,23.38999938964844,24.45000076293945,2309900.0,-0.0389663202745143,1.0784331325008327,3.777773068282952,50.42493882166942,77.30112595821086,1.2557728402843438,0.5251650522126781,-1.1068679358240985,-2.091177770954019,33.58816646012149,1.0600013732910085,0.9724286669810454,-0.6894995689392083,-2.1182491003406163,0.7392499624621998,-1.4038743346399123,0.024875196761495744,1.7049280242919913,2.234686875316809,-72.51235146519736,0.7143747657007042,12,0.8549995422363281,0.05000019073486328,-2.2450008392333984,-2.395000457763672,2.879999160766605,3,0.0840802086084187,-2.0345036239986563,24.3799991607666,1.2500071525983227,24.59000015258789,-2.4666785346437803,24.95000076293945,0.0840802086084187
11047,2016-12-02,23.940000534057614,23.959999084472656,23.45000076293945,23.540000915527344,1856000.0,0.02176697491417312,1.318191473221075,-0.3921563127601545,51.65746977090214,74.47777316476709,0.7037741259595123,0.0965089674104398,-1.5734781970394671,-2.5833566633696172,33.29281795395169,0.529998779296875,0.87809490524889,-0.22799940109253214,-1.554658693173888,1.0986598909888237,-0.8913290471332083,0.435330244948144,1.0902320590209982,31.791947026467675,-39.7777541616553,0.6633296460406776,12,0.34499931335449574,-0.1950006484985316,-2.755001068115231,-2.8300008773803675,2.279998779296875,4,0.06015031723413755,1.0784331325008327,23.43000030517578,-2.0345036239986563,24.3799991607666,1.2500071525983227,24.59000015258789,0.06015031723413755
11048,2016-12-05,24.270000457763672,24.399999618530273,24.11000061035156,24.229999542236328,1340400.0,0.013784457658494675,-1.0714305177111445,0.10000238418806565,53.20855328617315,71.62914899930927,0.33711229255697717,-0.12656750259059635,-1.8466547260297617,-2.8883259087058377,33.63280687860294,0.4599990844726598,0.8124710708839267,0.030000495910645242,-1.13768711246637,1.1976881042876606,-0.5538433082778624,0.6138443000991529,0.6618181431091301,55.696272823298656,-13.904338422666925,0.5838438041885085,12,0.0149993896484375,-0.3400001525878906,-2.4850006103515625,-2.560000419616699,1.9599990844726562,0,0.05191595406331273,1.318191473221075,23.940000534057614,1.0784331325008327,23.43000030517578,-2.0345036239986563,24.3799991607666,0.05191595406331273
11049,2016-12-06,24.96999931335449,25.229999542236328,24.51000022888184,24.670000076293945,3817700.0,0.02884214430935028,-1.3225824314430192,7.499809269502105,58.23387652576553,68.44797725881261,-0.36348695516186424,-0.7359207066426237,-2.473109795155942,-3.5578518148020812,34.01388456482353,0.9599990844726562,0.7487898500846022,0.6484993934631298,-0.48162893640935067,1.7786277233356103,0.08343522852689134,1.2135635583993682,-1.5799999237060476,85.86955394997334,18.404621046164166,0.5650641649362395,12,-0.6599998474121058,-1.014999389648434,-3.019999504089352,-3.0949993133544886,1.5700016021728551,1,0.026832202431644525,-1.0714305177111445,24.270000457763672,1.318191473221075,23.940000534057614,1.0784331325008327,23.43000030517578,0.026832202431644525
11050,2016-12-07,25.520000457763672,25.70000076293945,25.18000030517578,25.239999771118164,13299300.0,0.022026478155128704,-1.6000047683761118,0.9333379957529706,61.538471212247636,65.52523466449485,-0.8789357609082664,-1.182743543184209,-2.9455283557751564,-4.075469102999705,34.29176087079388,0.7300014495849609,0.7032470537256437,1.0945005416870117,-0.07616684217933312,2.2651679255533566,0.5091668497538393,1.6798342336201841,-2.0932010650634716,92.20778362917875,27.404475024573756,0.5853336919331719,12,-0.9750003814697266,-1.3299999237060547,-3.570000648498535,-3.645000457763672,0.3400001525878871,2,0.005094010910452473,-1.3225824314430192,24.96999931335449,-1.0714305177111445,24.270000457763672,1.318191473221075,23.940000534057614,0.005094010910452473
11051,2016-12-08,26.25,26.59000015258789,25.60000038146973,25.63999938964844,6737500.0,0.02860499722343257,-1.8695702652049353,2.178568265883735,65.48323263635474,62.39748761009181,-1.5615085334003282,-1.791969627463132,-3.5952777780438083,-4.767393414456709,35.24551285141842,1.0699996948242188,0.6724461249760623,1.6895000457763665,0.3355588981310049,3.043441193421728,1.012529471953684,2.366470619599049,-2.7322725524902296,89.17196755805874,26.907455702878707,0.6769705738226811,12,-1.260000228881836,-1.614999771118164,-4.300000190734863,-4.375,-0.06999969482421875,3,-0.020190502348400474,-1.6000047683761118,25.520000457763672,-1.3225824314430192,24.96999931335449,-1.0714305177111445,24.270000457763672,-0.020190502348400474
11052,2016-12-09,25.84000015258789,26.51000022888184,25.76000022888184,26.51000022888184,2266700.0,-0.015619041806175571,1.2388057152129304,-1.0983596818170571,60.22099952087967,59.75912390015339,-1.1677032673527954,-1.2540965832509912,-3.1026570120355963,-4.329618842758336,35.858223831903935,0.75,0.6198426381006996,1.1575001716613755,-0.19587172625048765,2.5108720695732387,0.48081422270544394,1.8341861206173071,-2.1379363427734326,69.75805893400731,10.341002034789497,0.676685948955932,12,-0.8500003814697266,-1.2049999237060547,-3.890000343322754,-3.9650001525878906,0.25,4,0.01818882780878872,-1.8695702652049353,26.25,-1.6000047683761118,25.520000457763672,-1.3225824314430192,24.96999931335449,0.01818882780878872
11053,2016-12-12,25.57999992370605,26.0,25.3700008392334,26.0,1622200.0,-0.01006192830288355,1.9999954586945563,0.6268657141311763,57.46924693927556,58.15980493840953,-0.9040055366159621,-0.9017121977694558,-2.7723145236638196,-4.033972533851674,36.22820360297143,0.6299991607666016,0.534162253730301,0.809499931335445,-0.536597191949614,2.155597054620504,0.13645136969291727,1.4825484929779726,-1.7046599333251855,51.442294907287014,-5.562122377190036,0.6730485616425287,12,-0.5900001525878871,-0.9449996948242152,-3.277500152587887,-3.704999923706051,0.7100009918212926,0,0.025019522734842647,1.2388057152129304,25.84000015258789,-1.8695702652049353,26.25,-1.6000047683761118,25.520000457763672,0.025019522734842647
11054,2016-12-13,25.670000076293945,25.96999931335449,25.65999984741211,25.690000534057614,2000600.0,0.0035183797050948318,-14.49961853900421,0.047620128882239626,58.33334161175588,57.396681147224854,-0.9216145003645266,-0.9091612247859757,-2.7859301111177643,-4.0893574146652085,36.144476380854414,0.3899993896484375,0.40235287712987855,0.817500114440918,-0.5384360926867089,2.173436321568545,0.13953201087710454,1.4954682180047314,-1.6317804761806585,34.75176057766968,-20.417556595523237,0.6779681035638143,12,-0.6800003051757812,-0.875,-3.3499999046325684,-3.7950000762939453,0.35000038146972656,1,0.02181532778644346,1.9999954586945563,25.57999992370605,1.2388057152129304,25.84000015258789,-1.8695702652049353,26.25,0.02181532778644346
11055,2016-12-14,25.51000022888184,25.84000015258789,25.489999771118164,25.57999992370605,1929200.0,-0.006232950796126624,-5.3636079900124844,3.499904634751363,55.322867880313055,57.940895487074144,-0.6531533565181995,-0.6875386191501995,-2.543704865777446,-3.8950019458814857,35.78367347667844,0.35000038146972656,0.32277708280623685,0.5960002899169972,-0.7621780935985889,1.9541786734325832,-0.08308890184079587,1.2750894816747902,-1.3186737956200751,11.475366265862954,-38.24167383002257,0.6790891917577926,12,-0.4899997711181676,-0.7150001525878942,-3.170000076293949,-3.6350002288818395,1.0200004577636719,2,0.040376349565036884,-14.49961853900421,25.670000076293945,1.9999954586945563,25.57999992370605,1.2388057152129304,25.84000015258789,0.040376349565036884
11056,2016-12-15,25.899999618530273,26.11000061035156,25.53000068664551,25.8700008392334,1727000.0,0.015288098241837078,1.5777730682829745,-0.4285558583106702,56.313992618624255,58.45828691459883,-0.7330224760622244,-1.0170580752756528,-2.856212619025982,-4.25234020868897,35.36646781977236,0.6000003814697195,0.3085545705932624,0.9144996643066392,-0.4948595962909579,2.3238589249042363,0.20982003400784066,1.6191792946054377,-1.5647527621089417,46.49114588213234,2.6375893300403064,0.7046796302987993,12,-0.5499992370605469,-1.1049995422363281,-3.417499542236328,-4.0149993896484375,1.3000011444091761,3,-0.0015443632728896484,-5.3636079900124844,25.51000022888184,-14.49961853900421,25.670000076293945,1.9999954586945563,25.57999992370605,-0.0015443632728896484
11057,2016-12-16,25.540000915527344,26.03000068664551,25.5,25.96999931335449,2915300.0,-0.013899564027227473,-1.078433132500846,-14.333863173957155,54.90848849719296,58.64716860471214,-0.1365561865472955,-0.6211747559324508,-2.428400106835838,-3.8617615218139747,34.602090558787815,0.5300006866455114,0.32600060360030625,0.5115009307861342,-0.9110287265741839,1.9340305881464523,-0.19976389789402305,1.2227657594662915,-1.06946886133602,22.972990388506524,-17.435243920309198,0.7112648286801585,12,0.009999275207519531,-0.6900005340576172,-2.965000629425049,-3.655000686645508,2.029998779296875,4,0.025058706605579628,1.5777730682829745,25.899999618530273,-5.3636079900124844,25.51000022888184,-14.49961853900421,25.670000076293945,0.025058706605579628
11058,2016-12-19,25.78000068664551,25.88999938964844,25.57999992370605,25.6200008392334,1068600.0,0.009397014977092555,-1.5833108161805438,-0.37209405481652813,60.10187642383315,58.854724148941884,-0.1562706490246839,-0.8205476594655785,-2.5957543034360775,-4.058298282230464,33.72008972206636,0.3499984741210973,0.4826639213426951,0.6990006446838422,-0.7543136180277621,2.1523149073954464,-0.02765648667195819,1.4256577760396425,-1.182300546550394,46.77427790032048,2.489014543387121,0.7266571313558017,12,0.10499954223632457,-0.8550004959106481,-3.0800004005432164,-3.7700004577636754,2.779998779296875,0,0.01202480440983722,-1.078433132500846,25.540000915527344,1.5777730682829745,25.899999618530273,-5.3636079900124844,25.51000022888184,0.01202480440983722
11059,2016-12-20,25.81999969482422,25.90999984741211,25.649999618530273,25.790000915527344,1149500.0,0.0015515518663049566,1.476203451407811,0.18749254941229349,62.5874271613995,58.97127480995875,-0.07042302571404946,-0.816565353459918,-2.553408057065422,-4.042983426069739,32.67791701426397,0.26000022888183594,0.6143741514812397,0.6844996452331529,-0.7949095728383355,2.1639088633046413,-0.05520496380259132,1.424204254268897,-1.1027615539795335,53.225722099680674,3.3504422292469442,0.739704609035745,12,0.16000080108642578,-0.8299999237060547,-3.119999408721924,-3.809999465942383,2.9799995422363317,1,0.018202990947259412,-1.5833108161805438,25.78000068664551,-1.078433132500846,25.540000915527344,1.5777730682829745,25.899999618530273,0.018202990947259412
11060,2016-12-21,25.670000076293945,25.95000076293945,25.5,25.81999969482422,1605400.0,-0.005809435333197999,1.195116277987916,-5.000190742624619,72.76424261337975,59.78027591851708,0.11520687989060363,-0.6228933259900771,-2.307568482570545,-3.8379806263885534,31.41080398774232,0.4500007629394496,0.7252285350444545,0.4864999771118157,-0.9970699971809402,1.9700699514045716,-0.2552850100345623,1.2282849642581937,-0.8403962147446684,27.868837081321924,-26.87465724000187,0.7417849871463781,12,0.2700004577636719,-0.6800003051757812,-2.820000171661377,-3.510000228881836,2.7099990844726562,2,0.013634607730015125,1.476203451407811,25.81999969482422,-1.5833108161805438,25.78000068664551,-1.078433132500846,25.540000915527344,0.013634607730015125
11061,2016-12-22,25.59000015258789,25.940000534057614,25.3700008392334,25.940000534057614,1133600.0,-0.0031164753980633675,2.25713756328308,2.3333418104599026,68.37417711001166,60.686184539531745,0.10252157007874985,-0.5149516655869988,-2.132294068185484,-3.6985731765624514,30.031701609923534,0.5699996948242152,0.7638330805708549,0.37200002670288157,-1.1158963413634169,1.85989639476918,-0.37194815733026587,1.115948210736029,-0.6547725135762974,33.333237002571856,-23.309109174816584,0.7439481840331484,12,0.15000057220458984,-0.6000003814697266,-2.6750006675720215,-3.3650007247924805,3.0200004577636683,3,0.03673311951749092,1.195116277987916,25.670000076293945,1.476203451407811,25.81999969482422,-1.5833108161805438,25.78000068664551,0.03673311951749092
11062,2016-12-23,25.71999931335449,25.729999542236328,25.459999084472656,25.61000061035156,754800.0,0.005080076592084426,3.153880012324259,-0.31428166603997026,66.89977249617971,61.734020712521094,-0.051729748040838075,-0.6333164338953026,-2.1551619776840596,-3.7682847809179414,28.310706952330346,0.2700004577636719,0.7456446120652096,0.473999214172359,-1.0302878729169542,1.9782863012616723,-0.27814432937229583,1.2261427577170139,-0.6854853235283187,60.34457244143921,3.4345627228673266,0.7521435435446557,12,0.020001411437991834,-0.7299995422363246,-2.7449994087219203,-3.4349994659423793,2.980001449584961,4,0.05754282617015871,2.25713756328308,25.59000015258789,1.195116277987916,25.670000076293945,1.476203451407811,25.81999969482422,0.05754282617015871
11063,2016-12-27,25.920000076293945,26.04999923706055,25.68000030517578,25.709999084472656,799000.0,0.0077760796375920815,-1.7407475433924406,1.9091224358863206,62.53300118265775,62.20064955373241,-0.2217488226741544,-0.7978262337801922,-2.251558128965087,-3.9087776829459813,26.65744936413612,0.3699989318847692,0.6421617670869395,0.6255000114440925,-0.9009884749377299,2.151988497825915,-0.1377442317468187,1.3887442546350037,-0.7921569167020728,80.88243131425003,26.49401066807522,0.763244243190911,12,-0.17999935150146484,-0.9300003051757812,-2.7300000190734863,-3.5,2.8700008392333984,1,0.06365739250283942,3.153880012324259,25.71999931335449,2.25713756328308,25.59000015258789,1.195116277987916,25.670000076293945,0.06365739250283942
11064,2016-12-28,25.6299991607666,26.01000022888184,25.60000038146973,26.0,1296000.0,-0.0111883068932771,1.1025563277302732,-1.7619004368715998,51.558056663974035,61.78233719636141,0.06926523170045584,-0.4489333473528596,-1.8578967887393851,-3.5676959859203414,25.930421682826214,0.4099998474121094,0.5855123736410519,0.2834991455078111,-1.212492223778451,1.7794905147940732,-0.46449653913532174,1.031494830150944,-0.4144265815949666,38.235137371498894,-10.89973050857948,0.7479956846431315,12,0.1100015640258789,-0.6399993896484375,-2.404999256134033,-3.174999237060547,2.9800014495849574,2,0.11431917288787563,-1.7407475433924406,25.920000076293945,3.153880012324259,25.71999931335449,2.25713756328308,25.59000015258789,0.11431917288787563
11065,2016-12-29,25.56999969482422,25.76000022888184,25.3700008392334,25.56999969482422,1205400.0,-0.0023409858722986954,1.0526225969984244,-0.0,38.11186945717864,59.7598790673119,0.15496710569830796,-0.31116449798604506,-1.6960206481418894,-3.455488029868569,25.40810187668455,0.38999938964844105,0.5610108509519591,0.16399965286255025,-1.2632152634308085,1.591214569155909,-0.5496078052841291,0.8776071110092296,-0.27196146124761,29.411665708315066,-14.053239316123939,0.7136074581466791,12,0.1400003433227539,-0.5799999237060547,-2.289999485015869,-3.059999465942383,3.309999465942383,3,0.12631988974525243,1.1025563277302732,25.6299991607666,-1.7407475433924406,25.920000076293945,3.153880012324259,25.71999931335449,0.12631988974525243
11066,2016-12-30,25.399999618530273,25.75,25.290000915527344,25.70000076293945,1259200.0,-0.0066484191757091304,1.2999976158119353,-100.0,41.603033706965405,58.28149520173107,0.2755617331820801,0.014746303215659395,-1.4294992856395332,-3.230704207927836,27.088800792454293,0.45999908447265625,0.517457029285481,-0.10450038909912251,-1.1880513412152425,0.9790505630169974,-0.6462758651571825,0.43727508695893746,1.1900005340576172,14.473545517971715,-24.60523900599025,0.5417754760580591,12,0.2700004577636719,-0.4099998474121094,-2.0724997520446777,-2.869999885559082,3.4600009918212855,4,0.11732281838548952,1.0526225969984244,25.56999969482422,1.1025563277302732,25.6299991607666,-1.7407475433924406,25.920000076293945,0.11732281838548952
11067,2017-01-03,25.3799991607666,25.920000076293945,25.239999771118164,25.51000022888184,1650700.0,-0.000787419608820783,-2.317075893895552,0.4333352406747072,45.7982984507183,56.69220876027386,0.30226558435239426,0.15616595589739646,-1.3067065996262421,-3.1556398059394297,28.95906705222523,0.6800003051757812,0.5059317048931646,-0.1965007781982422,-0.9966395449154071,0.6036379885189227,-0.5965701615568229,0.20356860516033848,1.1840010070800773,17.28388666103088,-19.395275333737356,0.40006938335858167,1,0.2650003433227539,-0.3899993896484375,-2.0149993896484375,-2.804999351501465,3.3600006103515625,1,0.12726562475927983,1.2999976158119353,25.399999618530273,1.0526225969984244,25.56999969482422,1.1025563277302732,25.6299991607666,0.12726562475927983
11068,2017-01-04,25.53000068664551,25.95000076293945,25.3799991607666,25.399999618530273,2448400.0,0.0059102258013779,-5.705822955233886,-1.0,47.1311584335344,54.974845568288856,0.12636034412335917,0.11109643941178504,-1.3539220294466077,-3.251062187247907,30.173279041879674,0.570001602172848,0.45886887047984004,-0.10949926376342489,-0.6239015179463543,0.4049029904195045,-0.36670039085489137,0.14770186332804158,0.981039465332028,37.66243417174083,0.7089221644159949,0.2572011270914648,1,0.1149988174438441,-0.5400009155273473,-1.9100008010864293,-2.860000610351566,3.369998931884762,2,0.12416764555561222,-2.317075893895552,25.3799991607666,1.2999976158119353,25.399999618530273,1.0526225969984244,25.56999969482422,0.12416764555561222
11069,2017-01-05,25.63999938964844,25.940000534057614,25.45000076293945,25.57999992370605,1590500.0,0.004308605563824619,-2.062519744175028,0.46153056134280446,52.7196505797468,52.747668675662965,-0.013249911703368866,0.056777092882118296,-1.376112820401552,-3.3064057058710006,30.28431842491606,0.48999977111816406,0.44900448965898576,-0.03300056457519318,-0.43984208734261543,0.37384095819222907,-0.2364213259589043,0.17042019680851794,0.8201991470947227,56.337895740709186,15.493951876665761,0.20342076138371168,1,0.005000114440914416,-0.649999618530277,-1.9924993515014684,-2.9399995803833043,3.2600002288818324,3,0.12285497663274692,-5.705822955233886,25.53000068664551,-2.317075893895552,25.3799991607666,1.2999976158119353,25.399999618530273,0.12285497663274692
11070,2017-01-06,25.649999618530273,25.71999931335449,25.45000076293945,25.63999938964844,2354000.0,0.00039002453665704095,2.5999898274482587,0.16667196490439382,43.78108933421141,50.01510336724071,-0.029486367227161026,0.06009661974322,-1.2947666533119317,-3.269440653948145,29.866787303263067,0.26999855041503906,0.3827172958508527,-0.029500293731690164,-0.43015641285620987,0.37115582539282954,-0.22982835329395002,0.1708277658305697,0.7613909675878894,57.74637671426106,16.889035497489317,0.20032805956225916,1,-0.005000114440917969,-0.6599998474121094,-1.6024994850158691,-2.9499998092651367,3.300001144409176,4,0.11539965052018553,-2.062519744175028,25.63999938964844,-5.705822955233886,25.53000068664551,-2.317075893895552,25.3799991607666,0.11539965052018553
11071,2017-01-09,25.71999931335449,25.940000534057614,25.70000076293945,25.71999931335449,1966000.0,0.002729032977203172,-11.000858369098712,0.0,55.23251365362747,48.7187412736238,-0.08840294319574937,-0.05443623845089718,-1.2736246026090896,-3.2858430390648294,28.7364029668305,0.2900009155273402,0.29562066270248266,0.06699943542480113,-0.23198837017031337,0.36598724101991564,-0.0824944673727579,0.21649333822236017,0.6445356401636744,67.60547488884993,23.474396979082044,0.14949390279755775,1,-0.07499980926513317,-0.7299995422363246,-1.6124987602233851,-3.019999504089352,3.230001449584961,0,0.12286158366152677,2.5999898274482587,25.649999618530273,-2.062519744175028,25.63999938964844,-5.705822955233886,25.53000068664551,0.12286158366152677
11072,2017-01-10,26.309999465942386,26.35000038146973,25.68000030517578,25.68000030517578,2659600.0,0.022939353356885794,-1.1269872025818988,100.0,62.80190476892515,48.74861944987573,-0.6547659275964861,-0.6402455574478338,-1.7895383232775757,-3.8211450210093965,27.77342659883321,0.6700000762939489,0.1805984205603366,0.6334996223449743,0.22048643262362333,1.0465128120663252,0.42699302748430057,0.8400062172056479,-1.0699996948242223,95.87619946515653,49.92811945176231,0.2065065948606753,1,-0.514999389648441,-1.2899990081787145,-2.4274992942810094,-3.6099996566772496,2.620000839233395,1,0.09692136815548347,-11.000858369098712,25.71999931335449,2.5999898274482587,25.649999618530273,-2.062519744175028,25.63999938964844,0.09692136815548347
11073,2017-01-11,26.21999931335449,26.5,25.71999931335449,26.3799991607666,2723100.0,-0.0034207584346171993,2.8999885559518765,-0.2539683500806882,59.43394953265466,49.623718657506906,-0.5785794829589399,-0.5268518228117962,-1.6333519135360426,-3.679288829286083,27.62417734810414,0.7800006866455114,0.10367695974233015,0.5114995002746561,0.035583988346093776,0.9874150122032184,0.2735417443103749,0.7494572562389372,-0.9577995300292947,73.33324856222114,27.136460351419558,0.2379577559642806,1,-0.3499994277954066,-0.8699989318847621,-2.204999446868893,-3.519999504089352,2.9500007629394567,2,0.09610985979241349,-1.1269872025818988,26.309999465942386,-11.000858369098712,25.71999931335449,2.5999898274482587,25.649999618530273,0.09610985979241349
11074,2017-01-12,26.229999542236328,26.31999969482422,25.71999931335449,26.03000068664551,2064800.0,0.00038139699251416026,2.157903718836132,-1.2499940395297882,64.14139030200619,52.515887640265525,-0.5526346373352844,-0.5193758671300657,-1.582455059890794,-3.640680527476995,27.46686248240977,0.6000003814697301,0.028064511441044715,0.493499755859375,-0.0357805393046462,1.0227800510233962,0.2288596082773644,0.7581399034413856,-0.9182877502441436,74.28565200489744,24.70594841565989,0.2646401475820113,1,-0.3599996566772461,-0.6799993515014648,-2.122499465942383,-3.5299997329711914,3.229999542236328,3,0.10179184608808822,2.8999885559518765,26.21999931335449,-1.1269872025818988,26.309999465942386,-11.000858369098712,25.71999931335449,0.10179184608808822
11075,2017-01-13,26.540000915527344,26.690000534057614,26.32999992370605,26.38999938964844,1705000.0,0.011818580964587655,-1.6666666666665966,0.7500119209971632,71.4932017350807,55.837017421167225,-0.7940771159480597,-0.7886923452731907,-1.8247672221523459,-3.899936918952278,27.824677861027602,0.4600009918212855,-0.02591113566590053,0.752001094818116,0.12423635665109956,1.3797658329851323,0.43811872573460775,1.0658834639016241,-1.1807575952148461,85.14855598633537,32.12936380597671,0.3138823690835078,1,-0.5750007629394531,-0.6050004959106445,-2.407501220703125,-3.8150014877319336,2.799999237060547,4,0.08892232937423161,2.157903718836132,26.229999542236328,2.8999885559518765,26.21999931335449,-1.1269872025818988,26.309999465942386,0.08892232937423161
11076,2017-01-17,25.86000061035156,26.54999923706055,25.79999923706055,26.540000915527344,1780600.0,-0.025621713704536697,1.1428664850136023,-4.533289252835694,52.536251664608415,56.58567888937724,-0.04689517132473142,-0.11788640930094019,-1.0752018971415502,-3.1756643942688996,27.37358460737801,0.75,-0.022817096011291227,0.07400074005126456,-0.5525152493733678,0.7005167294758969,-0.23925725466105163,0.38725873476358075,-0.4209118572143531,17.821808354940217,-32.855082228040175,0.31325799471231575,1,0.17499923706055043,0.10499954223633168,-1.4925003051757777,-2.90000057220459,3.20999908447266,1,0.11948956224506002,-1.6666666666665966,26.540000915527344,2.157903718836132,26.229999542236328,2.8999885559518765,26.21999931335449,0.11948956224506002
11077,2017-01-18,26.18000030517578,26.32999992370605,25.940000534057614,26.07999992370605,1305500.0,0.012374311186061249,-1.0526328998288017,-0.14705931851586349,54.51388819902099,57.405982196653525,-0.2698593455999365,-0.4084204858485663,-1.3204838677064252,-3.4458881847281013,26.961565965289967,0.4699993133544922,0.04443757582500041,0.3620004653930664,-0.27686724181982925,1.000868172605962,0.04256661178661858,0.6814343189995142,-0.6658568451833524,47.4227229825393,0.5432232503956911,0.31943385360644805,1,-0.10999965667724965,-0.21500015258789062,-1.3675003051757812,-2.77500057220459,2.7600002288818324,2,0.10580597499901634,1.1428664850136023,25.86000061035156,-1.6666666666665966,26.540000915527344,2.157903718836132,26.229999542236328,0.10580597499901634
11078,2017-01-19,26.09000015258789,26.40999984741211,26.059999465942386,26.15999984741211,1791700.0,-0.0034377445201976276,-4.384577012236514,-0.6999942779759045,58.58210097125237,58.05736557348747,-0.10288944730263694,-0.3098935686668085,-1.1507579936026389,-3.3075671852811332,26.57317822724715,0.350000381469723,0.1130962122590411,0.25650033950805806,-0.39343196479676124,0.9064326438128774,-0.06846581264435159,0.5814664916604677,-0.5053052681515524,38.14436841277369,-9.422576312366942,0.324966152152409,1,-0.01999950408935902,-0.125,-1.2775001525878906,-2.685000419616699,2.7700004577636683,3,0.10885397224906446,-1.0526328998288017,26.18000030517578,1.1428664850136023,25.86000061035156,-1.6666666666665966,26.540000915527344,0.10885397224906446
11079,2017-01-20,26.290000915527344,26.5,26.190000534057614,26.290000915527344,1314300.0,0.007665801524328941,-2.0999828339277133,-0.0,62.76596320309711,60.166796003363665,-0.22461144212872242,-0.49843251960422563,-1.2835065841559228,-3.4596692598346372,26.19150674060449,0.4099998474121094,0.18000515497068292,0.4330010414123535,-0.24811614408739757,1.1141182269121046,0.09244244866247797,0.7735596341622291,-0.6389876921137301,55.05628813352283,4.978312564449283,0.3405585927498764,1,-0.10500049591064453,-0.3250007629394531,-1.4775009155273438,-2.8850011825561523,2.14999961853027,4,0.10954732067223416,-4.384577012236514,26.09000015258789,-1.0526328998288017,26.18000030517578,1.1428664850136023,25.86000061035156,0.10954732067223416
11080,2017-01-23,26.020000457763672,26.459999084472656,25.93000030517578,26.1200008392334,1912600.0,-0.010270081717806412,-2.7856962827228697,-100.0,60.616438579863186,60.76500988405652,0.11554375167233744,-0.21172154460514037,-0.9512285932144664,-3.1436522519394394,25.888572919473695,0.529998779296875,0.23172691265387613,0.1455005645751939,-0.5333681847505787,0.8243693139009665,-0.1939338100876924,0.4849349392380802,-0.306647995711419,29.333496093749527,-24.205223307349033,0.3394343746628865,1,0.16499996185302734,-0.05500030517578125,-1.1275005340576172,-2.6150007247924805,3.049999237060547,0,0.13220594028400878,-2.0999828339277133,26.290000915527344,-4.384577012236514,26.09000015258789,-1.0526328998288017,26.18000030517578,0.13220594028400878
11081,2017-01-24,26.53000068664551,26.60000038146973,25.979999542236328,26.0,3229900.0,0.019600315907360777,-1.1754354263916202,-5.299986648610537,66.86217435273264,61.216150948924025,-0.29890802563921426,-0.6826904027251466,-1.3952871433848664,-3.6070772267760383,25.961615334590093,0.620000839233402,0.27632875247486055,0.6085007667541547,-0.11605489918655465,1.333056432694864,0.24622293378379823,0.9707785997245111,-0.7580493402729367,89.55228554429182,30.12933298139511,0.36227783297035504,1,-0.32500076293946023,-0.5650005340576207,-1.6225004196167028,-3.12500095367432,2.2199993133544886,1,0.10591780600129641,-2.7856962827228697,26.020000457763672,-2.0999828339277133,26.290000915527344,-4.384577012236514,26.09000015258789,0.10591780600129641
11082,2017-01-25,27.20000076293945,27.290000915527344,26.78000068664551,26.79999923706055,3765000.0,0.025254431170489866,-1.3181900938938858,0.754718882367106,71.24680834748459,62.528690817238456,-0.9268534373980906,-1.3029292835948745,-1.9853648311088996,-4.222460722736596,26.405645002846555,0.7600002288818324,0.36750683390440386,1.2045007705688455,0.28935326636119285,2.119648274776498,0.7469270184650192,1.6620745226726719,-1.3729664653057725,93.38234469140208,29.917710823623906,0.45757375210382706,1,-0.6950006484985316,-0.9350004196166957,-2.1275005340576136,-3.795001029968258,1.6899986267089915,2,0.0687499588026732,-1.1754354263916202,26.53000068664551,-2.7856962827228697,26.020000457763672,-2.0999828339277133,26.290000915527344,0.0687499588026732
11083,2017-01-26,27.56999969482422,28.68000030517578,27.309999465942386,28.51000022888184,8138600.0,0.013602901525977096,1.1406251629813575,-2.3499923706346233,73.03101647511238,63.5164270586947,-1.2127499037809386,-1.6263606730739006,-2.283034057311088,-4.537532136455852,26.897003018138477,1.4799995422363317,0.44555558985226895,1.491999721527101,0.3389419859649081,2.645057457089294,0.9154708537460046,2.0685285893081975,-1.6259280677590482,59.63634144176137,-4.534394665337011,0.5765288677810969,1,-0.3299999237060547,-0.6099996566772461,-2.369999408721924,-4.164999961853027,1.5200004577636719,3,0.049691724860286834,-1.3181900938938858,27.20000076293945,-1.1754354263916202,26.53000068664551,-2.7856962827228697,26.020000457763672,0.049691724860286834
11084,2017-01-27,28.559999465942386,28.61000061035156,27.770000457763672,27.770000457763672,3413300.0,0.03590858839595934,-1.1265853346435215,-0.8404239993019925,78.1431211885322,64.2553069979671,-2.053420730082099,-2.5145179384742136,-3.1944789524704085,-5.4674076800154765,27.616689315005928,1.0400009155273402,0.4903321516743553,2.3354994773864775,0.7563126889038934,3.9146862658690615,1.5459060831451872,3.1250928716277677,-2.3423349710661547,95.63633311878564,29.386716647899632,0.7895933942412915,1,-1.3199996948242223,-1.5999994277954137,-3.1549992561340368,-5.154999732971195,0.4800014495849574,4,0.01050424194744548,1.1406251629813575,27.56999969482422,-1.3181900938938858,27.20000076293945,-1.1754354263916202,26.53000068664551,0.01050424194744548
11085,2017-01-30,28.79999923706055,28.85000038146973,28.11000061035156,28.3799991607666,3400400.0,0.008403353487606458,1.8461400207606502,0.5316463336608848,78.8389394717074,67.17782786542254,-2.16701072865515,-2.6352369677588925,-3.3595748782243398,-5.6427225022219325,29.007734339335872,0.7399997711181712,0.5646291559674594,2.413999271392825,0.49298650512547937,4.335012037660171,1.4534928882591522,3.374505654526498,-2.336101161154364,98.25780035581678,30.850381020887355,0.9605063831336736,1,-1.4099988937377965,-1.7549991607666051,-3.314999103546146,-5.394999504089359,0.3700008392333949,0,-0.012499955296515486,-1.1265853346435215,28.559999465942386,1.1406251629813575,27.56999969482422,-1.3181900938938858,27.20000076293945,-0.012499955296515486
11086,2017-01-31,28.3799991607666,28.71999931335449,27.96999931335449,28.71999931335449,3098200.0,-0.014583336368755306,3.411762725936656,-0.8095240257764343,70.01933172727495,68.90065492411742,-1.5108377126382315,-2.0875664855692158,-2.874132199855051,-5.162058453669097,30.541722164676386,0.8299999237060618,0.6281878120153799,1.8449992179870591,-0.2115023576675874,3.9015007936417057,0.8167484301597376,2.8732500058143806,-1.6297688081927895,77.29462367176627,12.931125239722334,1.0282507878273226,1,-0.9899988174438477,-1.3349990844726562,-2.914999008178711,-4.97499942779541,0.8700008392333984,1,0.024312915942982016,1.8461400207606502,28.79999923706055,-1.1265853346435215,28.559999465942386,1.1406251629813575,27.56999969482422,0.024312915942982016
11087,2017-02-01,28.61000061035156,28.70000076293945,28.420000076293945,28.60000038146973,2376700.0,0.008104350119323422,1.9473673643528309,-0.029412424687791455,72.50470640678364,70.4476110836209,-1.5197077994026174,-2.1746737262213642,-3.04143912114208,-5.3297619614419744,31.87569979092767,0.320001602172848,0.6583665317107616,1.9135005950927706,-0.26479663784857266,4.091797828034114,0.8243519786220972,3.002649211563444,-1.6077978543102383,84.41560854293468,20.311521497308988,1.0891486164706723,2,-1.220000267028805,-1.5650005340576136,-3.2450003623962367,-5.2050008773803675,1.1299991607666051,2,0.004893372480313296,3.411762725936656,28.3799991607666,1.8461400207606502,28.79999923706055,-1.1265853346435215,28.559999465942386,0.004893372480313296
11088,2017-02-02,28.70000076293945,28.989999771118164,28.229999542236328,28.459999084472656,3470900.0,0.003145758499401241,-1.171426858709217,23.999618539021085,72.91279918638705,71.57503730398645,-1.3416318138090304,-2.123902221298817,-3.0680181818948817,-5.340341215989145,33.31973573202684,0.7600002288818359,0.8042244055857566,1.8450007438659632,-0.43486531889231017,4.124866806624237,0.7050677124868265,2.9849337752451,-1.4760622918467199,76.2295761149785,12.85929531632118,1.139933031379137,2,-1.240000724792477,-1.5850009918212855,-3.3350005149841273,-5.295001029968258,1.3999996185302805,3,0.00662016103338714,1.9473673643528309,28.61000061035156,3.411762725936656,28.3799991607666,1.8461400207606502,28.79999923706055,0.00662016103338714
11089,2017-02-03,28.790000915527344,29.03000068664551,28.68000030517578,28.82999992370605,1994100.0,0.0031358937350312033,-1.6923082566115522,-0.16666136851306085,71.76014638987365,72.81322706065427,-1.161899574821156,-2.07204714014118,-3.092243827484957,-5.353422939435326,34.85370566402949,0.3500003814697301,0.9377409851971557,1.7775008201599114,-0.5827567689794151,4.137758409299238,0.5973720255902464,2.9576296147295764,-1.3188138624310533,77.35854149197637,16.05142724979264,1.180128794569664,2,-1.2850008010864258,-1.6550006866455078,-3.4250006675720215,-5.385001182556152,1.2699985504150426,4,0.010420257989597559,-1.171426858709217,28.70000076293945,1.9473673643528309,28.61000061035156,3.411762725936656,28.3799991607666,0.010420257989597559
11090,2017-02-06,28.61000061035156,28.8700008392334,28.40999984741211,28.790000915527344,1700200.0,-0.006252181293912584,1.7058869728146844,4.500119212245971,79.4432423115911,74.21112350052744,-0.6435475315389141,-1.7485710158022947,-2.84655973355569,-5.094374940809356,36.212702850891816,0.46000099182128906,1.0782091276179813,1.4495004653930614,-0.9222142381423879,3.8212151689285108,0.263643113625335,2.635357817160788,-0.8894033758873938,60.37740262637927,-6.164680866723181,1.1858573517677249,2,-0.7049999237060476,-1.475000381469723,-3.2450003623962367,-5.2050008773803675,2.0999984741210973,0,0.015029720237762056,-1.6923082566115522,28.790000915527344,-1.171426858709217,28.70000076293945,1.9473673643528309,28.61000061035156,0.015029720237762056
11091,2017-02-07,28.8799991607666,29.0,28.61000061035156,28.809999465942386,1915300.0,0.009437208831004185,1.5161139481942025,-0.38888653414145524,79.2207615273813,75.09711829829374,-0.6092075738526077,-1.8653282945060567,-3.0525080532623434,-5.282314561011592,37.29307649215061,0.38999938964844105,1.2118238716942464,1.5614990234374986,-0.8271253233943483,3.9501233702693455,0.36718685002157514,2.755811196853422,-0.9498973739534193,81.24983608746098,11.781624509254542,1.1943121734159228,2,-0.7099990844726527,-1.7449989318847656,-3.529999256134033,-5.47499942779541,1.9500007629394496,1,0.010041583239424279,1.7058869728146844,28.61000061035156,-1.6923082566115522,28.790000915527344,-1.171426858709217,28.70000076293945,0.010041583239424279
11092,2017-02-08,28.86000061035156,28.940000534057614,28.540000915527344,28.899999618530273,2426200.0,-0.000692470602360995,5.666613685131067,-0.5714168937330498,80.43957057400708,75.92029097594869,-0.3676359850584632,-1.733365398606363,-2.975752946899309,-5.188322212127456,37.70972252224074,0.3999996185302699,1.3916022503809486,1.414000415801997,-1.0197653297967122,3.847766161400706,0.19711754300264417,2.63088328860135,-0.7539149995652039,78.75002086159503,5.099808508574611,1.216882872799354,2,-0.4600000381469691,-1.725000381469723,-3.5300006866455043,-5.4550008773803675,1.9699993133544922,2,0.013513492079018086,1.5161139481942025,28.8799991607666,1.7058869728146844,28.61000061035156,-1.6923082566115522,28.790000915527344,0.013513492079018086
11093,2017-02-09,28.739999771118164,29.03000068664551,28.670000076293945,28.86000061035156,2173300.0,-0.004158033149533336,-1.7692330264461265,3.00009536979603,77.40491310894879,75.83826785599499,-0.07176400696582874,-1.4913550330446057,-2.7924498408044656,-4.993954853965938,37.96738045783231,0.36000061035156605,1.5178463446366948,1.1679995536804206,-1.259436226780636,3.5954353341414773,-0.045718336550109484,2.3817174439109507,-0.4860877481943433,53.22572209968006,-21.835623034784938,1.2137178902305292,2,-0.23999977111816406,-1.5349998474121094,-3.4225001335144043,-5.335000038146973,2.2000007629394496,3,0.034794711480997886,5.666613685131067,28.86000061035156,1.5161139481942025,28.8799991607666,1.7058869728146844,28.61000061035156,0.034794711480997886
11094,2017-02-10,28.899999618530273,28.989999771118164,28.54999923706055,28.90999984741211,1683300.0,0.00556714852770801,4.176474548126831,0.08333465787173416,83.02752313645192,76.30366604096659,-0.19943570318198667,-1.5189461850807078,-2.8743773822641536,-5.081575244451621,38.118142657256826,0.44000053405761363,1.5806955406296268,1.1944993972778306,-1.2157979331878366,3.604796727743498,-0.010649267955002983,2.399648062510664,-0.5219134094109812,79.03211417004252,-1.7385826672638274,1.2051486652328338,2,-0.39999961853027344,-1.659998893737793,-3.5824999809265137,-5.494999885559082,1.1900005340576172,4,0.041522518296852606,-1.7692330264461265,28.739999771118164,5.666613685131067,28.86000061035156,1.5161139481942025,28.8799991607666,0.041522518296852606
11095,2017-02-13,28.899999618530273,29.03000068664551,28.85000038146973,29.020000457763672,1493600.0,0.0,1.571409108867596,11.999809269502194,80.77921910638933,77.49920908309042,-0.20535407658199745,-1.4051167126848725,-2.7879253990836332,-5.006065910765685,37.78261756558401,0.18000030517578125,1.6104169583376944,1.0764994621276855,-1.3246074442574418,3.477606368512813,-0.12405399106487636,2.2770529153202475,-0.41760709300678656,73.46915737969047,-5.934994976826971,1.2005534531925632,2,-0.26999950408935547,-1.659998893737793,-3.5824999809265137,-5.494999885559082,1.5699996948242152,0,0.040138403554453195,4.176474548126831,28.899999618530273,-1.7692330264461265,28.739999771118164,5.666613685131067,28.86000061035156,0.040138403554453195
11096,2017-02-14,28.95000076293945,28.979999542236328,28.6200008392334,28.85000038146973,1231500.0,0.0017301434279990424,3.50004172378852,-0.8333306842564774,77.08978712096595,78.00866249577734,-0.18550541814793675,-1.277237977154595,-2.7184851018801446,-4.985408209576821,38.72464421091885,0.3599987030029297,1.5098931056138873,0.9720005989074672,-1.2908114098208436,3.234812607635778,-0.15940540545668824,2.1034066032716225,-0.40000152587889914,83.67347733173347,5.788070543851404,1.1314060043641556,2,-0.3200006484985316,-1.595000267028805,-3.63250112533569,-4.8400011062622035,1.5999984741211009,1,0.0607944136494214,1.571409108867596,28.899999618530273,4.176474548126831,28.899999618530273,-1.7692330264461265,28.739999771118164,0.0607944136494214
11097,2017-02-15,28.95000076293945,29.09000015258789,28.79999923706055,29.06999969482422,2685100.0,0.0,2.6250149011753603,-1.1999847412692657,74.1258876505203,78.14345010290326,-0.1477410186047905,-1.1163100111997366,-2.6130223836230364,-4.918023808603277,39.77180182994007,0.2900009155273402,1.377012654259417,0.8335005760192828,-1.3014145798219232,2.968415731860489,-0.23395700190132018,1.9009581539398859,-0.32999992370605113,74.07423105723366,-5.86676706324657,1.0674575779206035,2,-0.20000076293944957,-1.5650005340576136,-3.63250112533569,-4.805000305175778,1.7199993133544957,2,0.0649395202494536,3.50004172378852,28.95000076293945,1.571409108867596,28.899999618530273,4.176474548126831,28.899999618530273,0.0649395202494536
11098,2017-02-16,28.93000030517578,29.13999938964844,28.78000068664551,29.13999938964844,1167000.0,-0.0006908620807110077,2.4285740236147797,1.750007947356687,59.78837527310881,76.81325331215162,-0.10245875965921769,-0.9197929683699613,-2.4962557133822934,-4.825760044795409,40.76893137511598,0.3599987030029297,1.3356392652275915,0.6715001106262193,-1.2644015801389195,2.607401801391358,-0.29645073475635186,1.6394509560087904,-0.3099994659423828,64.40694404034465,-12.98901694893425,0.9679508453825695,2,-0.1550006866455078,-1.5000009536743164,-3.5225000381469727,-4.744999885559082,1.9200000762939489,3,0.06567575521906743,2.6250149011753603,28.95000076293945,3.50004172378852,28.95000076293945,1.571409108867596,28.899999618530273,0.06567575521906743
11099,2017-02-17,29.170000076293945,29.21999931335449,28.76000022888184,28.84000015258789,2024500.0,0.008295878623797437,1.139538597339463,-1.5714350590372124,59.78837527310881,74.6293791967647,-0.31613166547155913,-0.983386348383128,-2.6572718519108562,-4.987694824201171,41.71166870224098,0.45999908447264914,1.2633706577870711,0.7674999237060547,-0.9701797637578586,2.505179611169968,-0.10133992002590375,1.6363397674380131,-0.44599952697753764,91.66677263074962,16.211171999986888,0.868839843731957,2,-0.28999996185302734,-1.7000007629394567,-3.559999942779541,-4.720000267028809,1.6900005340576136,4,0.06067879510230534,2.4285740236147797,28.93000030517578,2.6250149011753603,28.95000076293945,3.50004172378852,28.95000076293945,0.06067879510230534
11100,2017-02-21,29.459999084472656,29.65999984741211,29.20000076293945,29.239999771118164,2144200.0,0.009941686918759629,-2.066687859617842,0.6666647400514406,80.68181202431435,74.79171814086837,-0.5284508612768803,-1.056629315107699,-2.8810198357816894,-5.199066050614917,43.6419247657934,0.48999977111816406,1.1857571815300396,0.8854990005493164,-0.5056830394196723,2.276681040518305,0.18990798056482205,1.5810900205338108,-0.6999988555908168,80.76913906968983,5.317056234159963,0.6955910199844937,2,-0.3599987030029297,-1.7299995422363281,-3.7499990463256836,-4.82499885559082,1.2000007629394531,1,0.021384965637941455,1.139538597339463,29.170000076293945,2.4285740236147797,28.93000030517578,2.6250149011753603,28.95000076293945,0.021384965637941455
11101,2017-02-22,29.34000015258789,29.5,29.28000068664551,29.38999938964844,1600100.0,-0.004073283625728674,-1.5882550937977506,-0.22726996870206134,72.12122893532813,73.86745795879294,-0.37586497974554334,-0.7539750433589703,-2.7183319927030922,-5.004011317027043,45.42480026519262,0.21999931335448863,1.111211951508288,0.6250000953674331,-0.42172896466509613,1.6717291553999623,0.10163556535117024,1.1483646253836959,-0.5799999237060511,64.44446328246349,-9.465917596107516,0.5233645300162643,2,-0.2350006103515625,-1.6100006103515625,-3.3899998664855957,-4.654999732971191,1.5799999237060547,2,0.03851394529276875,-2.066687859617842,29.459999084472656,1.139538597339463,29.170000076293945,2.4285740236147797,28.93000030517578,0.03851394529276875
11102,2017-02-23,29.06999969482422,29.46999931335449,28.959999084472656,29.46999931335449,1786700.0,-0.009202469541904734,1.5500035762821247,8.000114442663586,60.10927139203257,71.9457199902467,-0.08151576085773726,-0.35489127616777694,-2.3946823570499163,-4.6570486992265145,45.90698216672952,0.5100002288818324,1.0114275408164843,0.2614996910095222,-0.514489358705351,1.0374887407243953,-0.12649483384791438,0.6494942158669588,-0.1299995422363267,34.44439970414865,-37.554438108613724,0.38799452485743663,2,0.034999847412109375,-1.2749996185302734,-3.0699996948242188,-4.3849992752075195,2.0300006866455114,3,0.05091157749478192,-1.5882550937977506,29.34000015258789,-2.066687859617842,29.459999084472656,1.139538597339463,29.170000076293945,0.05091157749478192
11103,2017-02-24,28.940000534057614,29.01000022888184,28.520000457763672,28.729999542236328,2182600.0,-0.004471935401834548,1.7999956403506971,-0.5250029802350767,54.010691369080604,68.72162757164986,0.08921937333923324,-0.1233149919226868,-2.2030566233059226,-4.4554908151538015,44.61920645480694,0.5499992370605469,0.8884995090527497,0.06300048828124716,-0.44995165561911676,0.5759526321816111,-0.1934755836689348,0.3194765602314291,0.7199993133544957,36.84213168074282,-33.05445849284056,0.2564760719501821,2,0.149999618530277,-1.1450004577636683,-2.9225001335144007,-4.255000114440914,1.939998626708988,4,0.05977883587805777,1.5500035762821247,29.06999969482422,-1.5882550937977506,29.34000015258789,-2.066687859617842,29.459999084472656,0.05977883587805777
11104,2017-02-27,28.86000061035156,28.989999771118164,28.709999084472656,28.959999084472656,2472400.0,-0.0027643373265286986,2.5000119209403238,-0.4761809611175443,57.06216028655543,66.08639881389055,0.18209834185217844,-0.02075128357658329,-2.063990544108517,-4.301914489397902,43.261837743232526,0.2800006866455078,0.7562751474806966,-0.031999492645265804,-0.5229961402989893,0.4589971550084577,-0.27749781647212757,0.21349883118159596,0.7771992492675821,29.824590756380942,-39.57103898637638,0.24549832382686101,2,0.22999954223633168,-1.0650005340576136,-2.842500209808346,-4.17500019073486,2.3199996948242223,0,0.06895355956452742,1.7999956403506971,28.940000534057614,1.5500035762821247,29.06999969482422,-1.5882550937977506,29.34000015258789,0.06895355956452742
11105,2017-02-28,28.440000534057614,28.90999984741211,28.3799991607666,28.84000015258789,2604900.0,-0.014553016888824932,-1.0384549079158276,4.000057221332006,38.5416915019589,61.80327707844532,0.592268957672573,0.390939413553653,-1.583428871275082,-3.806999592513275,41.364080008960165,0.5300006866455078,0.6382335357923807,-0.4339996337890675,-0.9640400713158037,0.09604080373766877,-0.6990198525524356,-0.16897941502569935,1.1748553375244164,5.357261458132561,-59.955473833165804,0.2650202187633677,2,0.5799989700317418,-0.6450004577636683,-2.3650002479553187,-3.7550001144409144,3.2899990081787145,1,0.08509142161920624,2.5000119209403238,28.86000061035156,1.7999956403506971,28.940000534057614,1.5500035762821247,29.06999969482422,0.08509142161920624
11106,2017-03-01,29.06999969482422,29.149999618530273,28.70000076293945,28.84000015258789,2342900.0,0.022151868809290765,1.3076900504714764,-0.5749994039529787,54.15018153745952,59.58375417699412,-0.02114153909051808,-0.1946984622546779,-2.156869910835894,-4.363088801250516,39.877208037236244,0.7099990844726598,0.49217307425255896,0.1614995002746582,-0.3208308939013449,0.6438298944506613,-0.07966569681334335,0.40266469736265975,0.49546190832519343,63.30279242800218,-0.29740188161974146,0.2411651970880017,3,-0.05000019073486328,-1.25,-2.994999408721924,-4.22499942779541,2.7600002288818324,2,0.054695568258674054,-1.0384549079158276,28.440000534057614,2.5000119209403238,28.86000061035156,1.7999956403506971,28.940000534057614,0.054695568258674054
11107,2017-03-02,28.75,29.149999618530273,28.729999542236328,29.020000457763672,1530600.0,-0.011007901554302202,-1.7096659078324001,-1.1739173701756422,50.18315453379957,58.51650742818198,0.2989414384578133,0.1436947114225262,-1.7712588034955807,-3.9738023503358804,38.309983656585445,0.4200000762939453,0.3650270040093133,-0.16550016403198242,-0.6334391415862726,0.3024388135223077,-0.3994696528091275,0.06846932474516265,0.768043105454101,48.05202847645045,-16.163978303874124,0.23396948877714543,3,0.26999950408935547,-0.5299997329711914,-2.6649999618530273,-3.9049997329711914,3.270000457763672,3,0.07547826352326759,1.3076900504714764,29.06999969482422,-1.0384549079158276,28.440000534057614,2.5000119209403238,28.86000061035156,0.07547826352326759
11108,2017-03-03,28.88999938964844,28.920000076293945,28.61000061035156,28.790000915527344,1931500.0,0.0048695439877719515,2.8749970197649635,-0.3703640910439669,49.815493739878264,57.40840948004525,0.17061298682483894,0.019667751056839933,-1.8504043039796407,-4.042678131156801,36.301988223733304,0.30999946594238637,0.27163494760610973,-0.03500070571898917,-0.4921078647803476,0.4221064533423693,-0.2635542852496684,0.19355287381169006,0.5825219580181589,66.2337565828264,3.731117874952133,0.22855357953067929,3,0.13000011444091442,-0.40499973297119496,-2.504999160766605,-3.744998931884769,2.8700008392333984,4,0.0764970937525582,-1.7096659078324001,28.75,1.3076900504714764,29.06999969482422,-1.0384549079158276,28.440000534057614,0.0764970937525582
11109,2017-03-06,29.09000015258789,29.13999938964844,28.5,28.670000076293945,1762800.0,0.006922837215812105,1.4615429759856602,4.200064850842912,53.26461629820729,54.36205439936669,-0.04685663313554045,-0.16517400551412464,-1.9872619609165518,-4.165838117626123,34.300472853633906,0.639999389648441,0.2031492757937592,0.15000009536743164,-0.3081422173472248,0.6081424080820881,-0.07907106098989658,0.37907125172475986,0.33882030760270965,92.20786619833441,29.80802261875045,0.2290711563573277,3,-0.15000057220458984,-0.375,-1.9900002479553223,-3.1949996948242188,2.70999908447266,0,0.06153313849396702,2.8749970197649635,28.88999938964844,-1.7096659078324001,28.75,1.3076900504714764,29.06999969482422,0.06153313849396702
11110,2017-03-07,29.040000915527344,29.190000534057614,28.809999465942386,28.989999771118164,1518700.0,-0.001718777476737099,1.1714323082708031,0.11905032220562123,51.54639648260842,52.07596190462006,-0.07006780250881306,-0.08570249541879349,-1.8685630634286845,-4.031802540798907,32.96280350747439,0.38000106811522727,0.19667297612994972,0.07850084304809712,-0.35408108041987774,0.511082766516072,-0.13779011868588853,0.2947918047820828,0.346866692686298,78.26094167664148,17.785702830846475,0.21629096173398685,3,-0.11500167846679688,-0.22500133514404297,-1.9400010108947754,-3.070000648498535,2.3099994659423864,1,0.07369143671425316,1.4615429759856602,29.09000015258789,2.8749970197649635,28.88999938964844,-1.7096659078324001,28.75,0.07369143671425316
11111,2017-03-08,29.170000076293945,29.28000068664551,29.01000022888184,29.11000061035156,1135600.0,0.0044765549816871975,-1.0769247698346311,1.1999618539005097,53.61841548016642,51.35475569219048,-0.2533610582507855,-0.20328402562417125,-1.9243564927575854,-4.076954614755984,31.48081538854783,0.2700004577636719,0.1748799446141689,0.19399995803832937,-0.2464492501831188,0.6344491662597775,-0.026224646072392943,0.4142245621490517,0.17659279402181483,85.89737006198838,26.02109135018643,0.22022460411072375,3,-0.3400001525878906,-0.35500049591064453,-1.9524998664855957,-3.0500001907348597,1.8199996948242188,2,0.08776138015929802,1.1714323082708031,29.040000915527344,1.4615429759856602,29.09000015258789,2.8749970197649635,28.88999938964844,0.08776138015929802
11112,2017-03-09,29.25,29.32999992370605,28.82999992370605,28.940000534057614,1128400.0,0.002742541086623751,1.1276626828724223,5.1667037543310625,55.161294292095555,51.48260046141437,-0.34100289645990856,-0.2662171799564206,-1.9318820201780937,-4.0666294397482545,29.93996384254708,0.5,0.0855783652190567,0.2544999122619629,-0.19867455676022416,0.70767438128415,0.027912677750869364,0.4810871467730564,-0.8700008392333984,90.36145408919538,29.77528880632272,0.22658723451109403,3,-0.3950004577636719,-0.30500030517578125,-2.0324997901916504,-3.1300001144409144,2.110000610351559,3,0.08820512559678817,-1.0769247698346311,29.170000076293945,1.1714323082708031,29.040000915527344,1.4615429759856602,29.09000015258789,0.08820512559678817
11113,2017-03-10,29.739999771118164,29.86000061035156,29.440000534057614,29.440000534057614,2042900.0,0.01675212892711664,-1.8000076294138676,0.9677411415808874,58.50747169433179,51.643190617833966,-0.7885089977983597,-0.714068888958515,-2.348666898622568,-4.466529576326465,28.555999896620932,0.610000610351559,0.034279471454429,0.6944996833801262,0.14880011521881897,1.2401992515414335,0.42164989929947083,0.9673494674607817,-1.3410005950927726,91.17641283981669,33.095678079247435,0.2728497840806538,3,-0.619999885559082,-0.6949996948242188,-2.5224995613098145,-3.6199998855590785,1.5300006866455078,4,0.07666444869511113,1.1276626828724223,29.25,-1.0769247698346311,29.170000076293945,1.1714323082708031,29.040000915527344,0.07666444869511113
11114,2017-03-13,30.10000038146973,30.290000915527344,29.68000030517578,29.739999771118164,3226500.0,0.012104929829259037,-1.5416716337251348,1.2000050862759535,59.3567543360161,53.95597537717366,-1.0662451101030044,-1.0324955273620198,-2.6204108186380886,-4.732783756298819,27.668509246312418,0.6100006103515625,0.03379373211615544,0.9945002555847218,0.27876824455327665,1.710232266616167,0.6366342500689974,1.352366261100446,-1.642561148071291,87.16213865122252,30.631457779635596,0.35786600551572284,3,-0.7049999237060582,-0.7650003433227575,-2.8125004768371618,-3.9100008010864293,1.7799987792968714,0,0.05514949589283202,-1.8000076294138676,29.739999771118164,1.1276626828724223,29.25,-1.0769247698346311,29.170000076293945,0.05514949589283202
11115,2017-03-14,30.059999465942386,30.149999618530273,29.8799991607666,30.0,930000.0,-0.001328934053833719,1.2500059604701619,0.16666490060612021,60.778438497396834,54.69244837272225,-0.8630389060606696,-0.9498329062384734,-2.488864107092038,-4.599914002451133,26.683631668462148,0.2700004577636719,0.05877264761466705,0.8964993476867704,0.07125909182266454,1.7217396035508763,0.4838792197547157,1.3091194756188251,-1.4926065316162145,84.24648675765351,27.530582845783933,0.4126201279320536,3,-0.6649990081787145,-0.7249994277954137,-2.7399992942810094,-3.84999942779541,2.300001144409169,1,0.05788422495115353,-1.5416716337251348,30.10000038146973,-1.8000076294138676,29.739999771118164,1.1276626828724223,29.25,0.05788422495115353
11116,2017-03-15,30.709999084472656,30.809999465942386,30.149999618530273,30.239999771118164,2496900.0,0.021623407520905413,-1.030769953079207,7.833391613948737,72.04301791986049,57.12132208228458,-1.4035369606359112,-1.5401832618387203,-3.03239695219899,-5.15503666030115,26.607131080111294,0.75,0.10498695397852131,1.4584990501403823,0.3897024417784678,2.5272956585022968,0.924100745959425,1.9928973543213395,-2.0392496712744155,94.94947451569693,33.95336118343297,0.5343983041809565,3,-1.0549993515014648,-1.114999771118164,-3.1899986267089844,-4.49999904632568,1.7299995422363281,2,0.020840160080651593,1.2500059604701619,30.059999465942386,-1.5416716337251348,30.10000038146973,-1.8000076294138676,29.739999771118164,0.020840160080651593
11117,2017-03-16,30.82999992370605,30.979999542236328,30.68000030517578,30.76000022888184,1375800.0,0.003907549423994183,-1.6086942099414525,0.1489357384899307,75.4716961731688,59.97201124153908,-1.3381861527251608,-1.5938344467504315,-3.0416967103612755,-5.176264139109076,26.435982076820984,0.2999992370605469,0.23938416913943428,1.4844999313354457,0.21542736067639012,2.753572501994501,0.8499636460059179,2.1190362166649734,-1.9881105062882796,90.25975875739852,25.12569014696203,0.6345362853295287,3,-1.090000152587887,-1.1500005722045863,-3.1774997711181605,-4.619999885559075,2.149999618530277,3,0.005189745306781068,-1.030769953079207,30.709999084472656,1.2500059604701619,30.059999465942386,-1.5416716337251348,30.10000038146973,0.005189745306781068
11118,2017-03-17,30.82999992370605,31.07999992370605,30.79999923706055,30.95000076293945,1923600.0,0.0,-2.111080499719366,-1.7143051771118907,77.13498304140734,62.62427421300574,-1.155578726725711,-1.5222388373460163,-2.9335489501629404,-5.078404052812122,26.221971471783977,0.2800006866455007,0.29783868527445634,1.3894999504089327,-0.02476495287593039,2.803764853693796,0.6823674987665029,2.0966324020513625,-1.7742994938064243,82.14285227717049,12.024259731175604,0.7071324516424309,3,-0.8850002288818324,-1.100000381469723,-3.0624995231628382,-4.619999885559075,2.7300014495849645,4,0.01719106999536435,-1.6086942099414525,30.82999992370605,-1.030769953079207,30.709999084472656,1.2500059604701619,30.059999465942386,0.01719106999536435
11119,2017-03-20,30.940000534057614,31.190000534057614,30.76000022888184,30.79999923706055,1835800.0,0.0035679730984035096,-2.909105884188959,-1.1666693157434043,87.65060587049791,66.63585303388236,-1.0902064045442437,-1.573511168153896,-2.9354399405835956,-5.0980127036587035,25.92195917903003,0.43000030517577414,0.4059780421659518,1.4110005378723116,-0.14628295628420318,2.9682840320288264,0.6323587907940542,2.189642284950569,-1.6413841649012149,80.91605054031777,2.49795112242424,0.778641747078258,3,-0.9300003051757812,-1.1550006866455043,-3.0875005722045863,-4.730000495910637,2.8299999237060582,0,0.010665802133481117,-2.111080499719366,30.82999992370605,-1.6086942099414525,30.82999992370605,-1.030769953079207,30.709999084472656,0.010665802133481117
11120,2017-03-21,30.09000015258789,31.18000030517578,29.979999542236328,31.0,1806300.0,-0.02747253932766014,-1.1238931480675032,-6.499938692933669,64.40678240067245,67.83456046949414,-0.0844848371121465,-0.7103106914883028,-1.9853004183007776,-4.160847051155663,24.319185603306174,1.2000007629394531,0.4961553061583075,0.5295001029968276,-1.0472715100045846,2.10627171599824,-0.2588857035038785,1.3178859094975337,-0.5265900003453226,9.090952081451627,-68.29631695536202,0.7883858065007068,3,-0.07999992370605824,-0.30500030517578125,-2.2199997901916504,-3.8800001144409144,6.259998321533203,1,0.05948816879699348,-2.909105884188959,30.940000534057614,-2.111080499719366,30.82999992370605,-1.6086942099414525,30.82999992370605,0.05948816879699348
11121,2017-03-22,30.46999931335449,30.520000457763672,29.96999931335449,30.0,1405600.0,0.01262875237087413,-1.0754733277432351,-0.5164828485313374,73.88887682078928,69.91540297268233,-0.29132210594989516,-1.0554247097719163,-2.260936807289532,-4.4520233910811875,22.62188552223798,0.5500011444091832,0.5783014351443683,0.8529993057250955,-0.7707854362303337,2.4767840476805247,0.04110693474737914,1.664891676702812,-0.6788665076578155,40.98356555019136,-38.45732905760123,0.8118923709777148,3,-0.154998779296875,-0.6849994659423793,-2.5349988937377894,-4.259999275207512,4.800001144409183,2,0.062028268447275936,-1.1238931480675032,30.09000015258789,-2.909105884188959,30.940000534057614,-2.111080499719366,30.82999992370605,0.062028268447275936
11122,2017-03-23,30.54999923706055,30.670000076293945,30.28000068664551,30.34000015258789,987000.0,0.0026255308667171295,-1.3636468725074564,0.4468072154698484,73.44631946464945,71.57527494716207,-0.18721182997939323,-1.073922280126439,-2.252512997206207,-4.454607258268233,21.898318586679537,0.38999938964843395,0.6834388541437022,0.8589992523193395,-0.7944484061486641,2.512446910787343,0.03227542308533771,1.6857230815533413,-0.5799999237060618,47.54092978462674,-32.18381297196973,0.8267238292340021,3,-0.11499881744385121,-0.764999389648441,-2.557498931884769,-4.339999198913574,5.229999542236325,3,0.06186577534691562,-1.0754733277432351,30.46999931335449,-1.1238931480675032,30.09000015258789,-2.909105884188959,30.940000534057614,0.06186577534691562
11123,2017-03-24,30.670000076293945,31.170000076293945,30.6299991607666,30.959999084472656,1357100.0,0.0039280144756213,-1.9189172470320177,-1.380953678474091,72.83236229470518,73.07256472034975,-0.18038872423866792,-1.1148283554198208,-2.277971158754873,-4.499859761183064,22.538894505637053,0.6200008392333949,0.7858765418983964,0.8925001144409173,-0.7764591950923396,2.561459423974174,0.058020459674288816,1.7269797692075457,-0.7000007629394567,57.37705430622637,-19.910725479695742,0.8344796547666278,3,-0.13500022888183594,-0.8850002288818359,-2.6024999618530273,-4.430000305175781,5.179998397827148,4,0.07531788262784755,-1.3636468725074564,30.54999923706055,-1.0754733277432351,30.46999931335449,-1.1238931480675032,30.09000015258789,0.07531788262784755
11124,2017-03-27,30.85000038146973,30.90999984741211,30.170000076293945,30.26000022888184,1122600.0,0.005868937226215287,1.0845090854386041,-2.0344902428918137,75.20889174607314,74.67594841464711,-0.27134867842167765,-1.1996030473742643,-2.3597102883540977,-4.6066592942415205,22.854015655463417,0.7399997711181641,0.8930709208327627,0.9730004310607931,-0.702910427376839,2.6489112894984252,0.1350450018419771,1.8109558602796092,-0.7092008972168031,72.72730138763478,-4.254076374953399,0.8379554292188164,3,-0.270000457763679,-1.0650005340576207,-2.747500896453861,-4.555000305175785,4.569997787475582,0,0.08784443949145193,-1.9189172470320177,30.670000076293945,-1.3636468725074564,30.54999923706055,-1.0754733277432351,30.46999931335449,0.08784443949145193
11125,2017-03-28,30.86000061035156,30.989999771118164,30.57999992370605,30.76000022888184,1291600.0,0.00032415652376571735,1.2777851364024293,0.16949212814792058,74.35157075789833,74.9324542855402,-0.1742601053363515,-1.0740755167274436,-2.2793010053586578,-4.541699400615872,24.024653682733113,0.4099998474121129,0.9591519118062024,0.8620006561279254,-0.724104781541957,2.448106093797808,0.06894793729298598,1.6550533749628649,-0.6900005340576136,74.16672759582015,-1.61715560373014,0.7930527188349408,3,-0.2800006866455078,-1.0750007629394496,-2.685000896453854,-4.195000648498535,4.7200012207031286,1,0.0942968175585841,1.0845090854386041,30.85000038146973,-1.9189172470320177,30.670000076293945,-1.3636468725074564,30.54999923706055,0.0942968175585841
11126,2017-03-29,30.65999984741211,30.8799991607666,30.5,30.809999465942386,1435000.0,-0.006480905994290964,1.620692830317739,-1.4999904632933576,69.63785918150934,74.28425017535582,0.02000628043227337,-0.7893170312781663,-1.967428912412121,-4.262989037557347,24.75076426505521,0.37999916076660156,0.9959002016206178,0.5824998855590806,-0.9667188673036655,2.1317186384218267,-0.19210949087229423,1.3571092619904555,-0.48999977111816406,48.999977111816406,-23.909698156618333,0.7746093764313734,3,-0.07999992370605824,-0.875,-2.244999885559082,-3.5749998092651367,4.939998626708984,2,0.18558377870276654,1.2777851364024293,30.86000061035156,1.0845090854386041,30.85000038146973,-1.9189172470320177,30.670000076293945,0.18558377870276654
11127,2017-03-30,30.920000076293945,30.979999542236328,30.649999618530273,30.649999618530273,1002800.0,0.008480111877879892,-1.4444397349496318,-1.8000076294138911,67.55950522533372,73.22030819579209,-0.25243063494935214,-0.925881186606702,-2.1205461663434946,-4.44196870226698,25.567845353505163,0.3299999237060547,1.0427270805973912,0.7340001106262193,-0.7250896786537062,2.193089899906145,0.00445521598625831,1.4635450052661803,-0.6071999359130871,75.0,4.219145718686704,0.7295448946399623,3,-0.3400001525878942,-1.135000228881836,-2.502500534057617,-3.5,4.449998855590827,3,0.14068565235240182,1.620692830317739,30.65999984741211,1.2777851364024293,30.86000061035156,1.0845090854386041,30.85000038146973,0.14068565235240182
11128,2017-03-31,31.10000038146973,31.209999084472656,30.81999969482422,30.81999969482422,1838400.0,0.005821484629095819,-1.7857030946655676,1.0370378219528522,65.72325006987612,70.78393532905633,-0.4359482850267682,-0.9821815449570046,-2.1864667640720867,-4.536843822431994,26.843380836901975,0.3899993896484375,0.9909711581898968,0.8035003662109403,-0.5748322161019495,2.18183294852383,0.11433407505449722,1.4926666573673835,-0.6643921859741262,89.42319154750345,19.858766610935817,0.689166291156444,3,-0.5100011825561559,-1.3050012588501012,-2.6500005722045934,-3.6500005722045934,4.390001296997067,4,0.15048226174992663,-1.4444397349496318,30.920000076293945,1.620692830317739,30.65999984741211,1.2777851364024293,30.86000061035156,0.15048226174992663
11129,2017-04-03,30.8799991607666,31.32999992370605,30.46999931335449,31.170000076293945,2456400.0,-0.007073994148058316,1.81967131100386,-1.035715015565276,62.20236034082457,70.5389995446288,-0.2518366375372878,-0.6547727895717905,-1.8590378017029394,-4.240275754895919,27.4838480235301,0.8600006103515625,0.9069562081903122,0.49399919509887624,-0.7832245929153068,1.7712229831130593,-0.14461269890821526,1.1326110891059677,0.3299999237060547,47.67436702684522,-19.2053383958108,0.6386118940070922,4,-0.22999954223633168,-1.0249996185302734,-2.4374990463256836,-3.429999351501465,4.719999313354492,0,0.16094557799305043,-1.7857030946655676,31.10000038146973,-1.4444397349496318,30.920000076293945,1.620692830317739,30.65999984741211,0.16094557799305043
11130,2017-04-04,31.18000030517578,31.440000534057614,30.940000534057614,30.940000534057614,2051400.0,0.00971506323064708,-3.166670640313318,-0.8275828049775188,57.8073138120917,68.75215921032905,-0.4257314865325803,-0.8287191275786796,-2.037205984167489,-4.4627849596644324,28.12333172401975,0.5600013732910121,0.8217284106894382,0.6870003700256362,-0.4681638788520033,1.8421646189032757,0.10941824558681645,1.264582494464456,-0.7100009918212926,73.1958864244144,9.459229937376982,0.5775821244388197,4,-0.375,-1.2700004577636719,-2.7375001907348633,-3.7300004959106445,4.459999084472656,1,0.13598453567255753,1.81967131100386,30.8799991607666,-1.7857030946655676,31.10000038146973,-1.4444397349496318,30.920000076293945,0.13598453567255753
11131,2017-04-05,31.729999542236328,32.259998321533196,31.3799991607666,31.440000534057614,5047100.0,0.017639487866497827,-3.292660460832031,1.2083303530982492,63.08137326710117,67.60049852171258,-0.8696575201625727,-1.2407077500811852,-2.4729106354827906,-4.933063690525763,29.005750391753494,1.0799980163574148,0.7052091199374182,1.108999633789061,0.004884781156338391,2.2131144864217838,0.5569422074727015,1.6610570601054206,-1.2600002288818395,70.39111324222841,9.595970725758775,0.5520574263163613,4,-0.5150003433227575,-1.3500003814697301,-3.3224997520446777,-4.279999732971191,3.5,2,0.12133634870348975,-3.166670640313318,31.18000030517578,1.81967131100386,30.8799991607666,-1.7857030946655676,31.10000038146973,0.12133634870348975
11132,2017-04-06,31.82999992370605,31.93000030517578,31.34000015258789,31.729999542236328,2331300.0,0.003151603621569965,2.933319346163383,0.34483008096392137,64.12427491214896,66.63293325698412,-0.8593671340480036,-1.198983059447901,-2.476697320868439,-4.9495576639148275,30.397314346110736,0.5900001525878906,0.7489586559296164,1.0800000190734842,0.04994627038017896,2.1100537677667894,0.5649731447268316,1.5950268934201368,-1.288400650024414,75.97772982764607,17.144203672659387,0.5150268743466518,4,-0.6150007247924805,-1.4500007629394531,-3.410000324249264,-4.380000114440914,3.920000076293949,3,0.11844167638867198,-3.292660460832031,31.729999542236328,-3.166670640313318,31.18000030517578,1.81967131100386,30.8799991607666,0.11844167638867198
11133,2017-04-07,32.02000045776367,32.130001068115234,31.68000030517578,31.739999771118164,2060400.0,0.005969228228496215,-1.2500059604701619,2.7999961853173856,64.9171068403652,65.48940160079435,-0.9361810309934917,-1.2747718137641861,-2.5782206144204807,-5.060805376188966,30.975379629142974,0.4500007629394531,0.7325733520100002,1.1560005187988267,0.09247293042187366,2.2195281071757798,0.624236724610352,1.6877643129873015,-1.4096652221679733,86.5922906843553,29.289981458881343,0.5317637941884761,4,-0.6550016403198313,-1.6400012969970739,-3.40000057220459,-4.570000648498535,3.759998321533203,4,0.10462206203088442,2.933319346163383,31.82999992370605,-3.292660460832031,31.729999542236328,-3.166670640313318,31.18000030517578,0.10462206203088442
11134,2017-04-10,31.76000022888184,32.15999984741211,31.6299991607666,32.11999893188477,1767400.0,-0.008119932078851422,1.4090911061308957,-1.2857065006369293,77.55771609504005,65.84563997158787,-0.5962215402835014,-0.9318062716802693,-2.2628556958844293,-4.726117817038027,30.8980865280359,0.5300006866455078,0.7122863802401795,0.8130002975463917,-0.25854783427946515,1.884548429372245,0.27722623163346327,1.3487743634593201,-1.0836784698486426,62.12129312674279,-1.2265766636904374,0.5357740659129274,4,-0.39500141143799894,-1.3800010681152415,-3.0075006484985387,-4.310000419616703,2.100000381469716,0,0.11744336973250324,-1.2500059604701619,32.02000045776367,2.933319346163383,31.82999992370605,-3.292660460832031,31.729999542236328,0.11744336973250324
11135,2017-04-11,31.79999923706055,31.79999923706055,31.229999542236328,31.56999969482422,2063500.0,0.0012594146061226663,3.956528950292615,-0.638889919096341,74.72114820783982,66.41044986340236,-0.5463096913295935,-0.8798768232117027,-2.253620816158506,-4.694430449318862,30.49845373017799,0.5699996948242223,0.6930198171477571,0.765999317169193,-0.2846627472031038,1.8166613815414898,0.2406682849830446,1.2913303493553414,-1.0603304155273534,55.339841782466436,-10.389298360272932,0.5253310321861481,4,-0.4350004196167099,-1.2650003433227575,-2.9724993705749547,-4.349999427795414,2.860000610351559,1,0.11949683422105006,1.4090911061308957,31.76000022888184,-1.2500059604701619,32.02000045776367,2.933319346163383,31.82999992370605,0.11949683422105006
11136,2017-04-12,31.35000038146973,31.790000915527344,31.229999542236328,31.75,1845900.0,-0.01415090774802219,1.3333320087896718,-1.739132237573142,63.07190010989062,65.91182707279756,0.013252397482510503,-0.399979421358271,-1.745062073245176,-4.177667901305693,29.239659623307844,0.5699996948242223,0.6374633844112516,0.2840003967285192,-0.7640936972329335,1.3320944906899719,-0.24004665025220717,0.8080474437092455,-0.5495183799365329,12.90331181243219,-52.849295162944756,0.5240470469807263,4,0.014998435974110436,-0.8050012588501083,-2.4800009727478063,-3.9000005722045934,3.4999980926513565,2,0.13684207196100795,3.956528950292615,31.79999923706055,1.4090911061308957,31.76000022888184,-1.2500059604701619,32.02000045776367,0.13684207196100795
11137,2017-04-13,30.989999771118164,31.520000457763672,30.979999542236328,31.26000022888184,1524700.0,-0.011483272917736653,-2.7241324879640105,0.6750017881410635,54.84847574085976,64.70351881401798,0.42938064077325677,-0.028856933766547854,-1.3368922046806553,-3.7556723033951798,27.536074779654285,0.5400009155273438,0.5800875338764371,-0.08400020599365376,-1.1269394581619707,0.9589390461746632,-0.6054698320778122,0.4374694200905047,-0.13113711678496642,0.8474768047069472,-63.23965244663564,0.5214696260841584,4,0.3749990463256765,-0.44500064849854226,-2.1675000190734863,-3.5399999618530273,3.9200000762939453,3,0.13681832211788936,1.3333320087896718,31.35000038146973,3.956528950292615,31.79999923706055,1.4090911061308957,31.76000022888184,0.13681832211788936
11138,2017-04-17,31.36000061035156,31.3799991607666,30.920000076293945,31.15999984741211,1227500.0,0.011939362438402545,2.833359824522364,-0.740742310572322,57.3065860298059,64.15954389057146,0.1119076511098207,-0.37641455378321,-1.656332615683855,-4.061695578135694,25.58744725482866,0.45999908447265625,0.5658746185156538,0.25950059890746857,-0.784267488602783,1.30326868641772,-0.2623834448476572,0.7813846426625943,-0.4450925293303598,35.48392058660182,-26.37386350228993,0.5218840437551252,4,0.22999858856201172,-0.5100011825561559,-2.4600009918212855,-3.9100008010864222,3.5499992370605504,0,0.1399872227106831,-2.7241324879640105,30.989999771118164,1.3333320087896718,31.35000038146973,3.956528950292615,31.79999923706055,0.1399872227106831
11139,2017-04-18,31.270000457763672,31.34000015258789,31.020000457763672,31.18000030517578,1526200.0,-0.0028699027690126666,1.7826115801170948,0.4499990463293296,55.742289136671864,63.93009670441369,0.29396037372110584,-0.27449765894467504,-1.5186768158175497,-3.9075916946809244,23.414642039944493,0.3400001525878871,0.5474019542328143,0.15300045013427876,-0.8905180382376443,1.1965189385062054,-0.36875879405168277,0.6747596943202403,-0.35000038146972656,39.77280855186569,-19.679987412552457,0.5217592441859632,4,0.3199987411498988,-0.30000114440918324,-2.187500476837158,-3.7200002670288086,3.8800010681152344,1,0.1442276384877208,2.833359824522364,31.36000061035156,-2.7241324879640105,30.989999771118164,1.3333320087896718,31.35000038146973,0.1442276384877208
11140,2017-04-19,31.8799991607666,32.049999237060554,31.54999923706055,31.559999465942386,1942000.0,0.019507473427346156,-1.9411751506244583,3.555546136565891,65.32661895740911,64.17956844778125,-0.23054565474207322,-0.7836989379313906,-2.0671462414701622,-4.4489694100969785,23.522077100891753,0.7799987792968821,0.5440470170590856,0.6734992027282729,-0.3041085812816675,1.6511069867382133,0.1846953107233027,1.1623030947332431,-0.9599990844726562,84.95573428757046,23.181846146697495,0.4888038920049711,4,-0.3399991989135742,-0.8100004196167028,-2.5149989128112793,-4.114998817443848,3.460000991821289,2,0.06210795174742856,1.7826115801170948,31.270000457763672,2.833359824522364,31.36000061035156,-2.7241324879640105,30.989999771118164,0.06210795174742856
11141,2017-04-20,32.360000610351555,32.439998626708984,31.78000068664551,32.02000045776367,1978800.0,0.015056507597894564,1.6400119019462591,1.06250149011753,67.1428526015537,64.51496596882622,-0.6836796865449983,-1.1750939336493929,-2.4874763464785126,-4.859895800047731,23.830492895258526,0.659997940063473,0.5856415049143493,1.0590005874633732,0.017829085125818267,2.1001720898009246,0.5384148362945957,1.5795863386321507,-1.3864006042480383,94.73696758884505,33.205312346562806,0.520585751168776,4,-0.6800012588500906,-1.1550016403198171,-2.995000362396233,-4.5950002670288015,3.2299995422363352,3,0.07107537681333698,-1.9411751506244583,31.8799991607666,1.7826115801170948,31.270000457763672,2.833359824522364,31.36000061035156,0.07107537681333698
11142,2017-04-21,32.439998626708984,32.509998321533196,32.029998779296875,32.310001373291016,2074300.0,0.0024721265404377135,2.5555963717540693,0.3823446914023574,66.34144049468242,64.67322526375035,-0.7465583695084419,-1.1660204438185566,-2.5049984287686122,-4.873803770882702,23.967903885389923,0.479999542236321,0.6360421491251245,1.0444986343383782,-0.05132037843864623,2.140317647115399,0.49658912794986776,1.5924081407268886,-1.3784147033691383,95.59749861147309,36.040968448788675,0.5479095063885109,4,-0.7249994277954137,-1.1999998092651438,-2.8149991035461426,-4.414999008178711,3.240001678466797,4,0.07429099720823862,1.6400119019462591,32.360000610351555,-1.9411751506244583,31.8799991607666,1.7826115801170948,31.270000457763672,0.07429099720823862
11143,2017-04-24,32.97999954223633,33.049999237060554,32.689998626708984,32.950000762939446,2629500.0,0.016646144833148746,3.2353469167935542,0.23076471623927058,73.75566001381753,64.25077458805896,-1.2695717388197885,-1.6064523467810972,-2.9710918564030386,-5.340550516098581,23.665211554131233,0.6100006103515696,0.6367475278901509,1.4689995765686028,0.21904163746224725,2.718957515674955,0.8440206070154233,2.093978546121779,-1.8025424670410146,96.55173709767101,34.026047320030784,0.6249789695531767,4,-0.9949998855590785,-1.4700002670288086,-3.2699999809265137,-4.869999885559082,2.5699996948242188,0,0.05852032540825536,2.5555963717540693,32.439998626708984,1.6400119019462591,32.360000610351555,-1.9411751506244583,31.8799991607666,0.05852032540825536
11144,2017-04-25,33.560001373291016,33.68000030517578,33.139999389648445,33.290000915527344,2589800.0,0.017586471773958,1.1176576185738691,9.000381485247106,75.31915618910186,64.3172199193103,-1.751590491011548,-2.0796422387648263,-3.4740807777736507,-5.837433620398286,24.581338618136055,0.7000007629394531,0.641332922414211,1.913501358032228,0.4045347137328079,3.4224680023316516,1.159018035882518,2.667984680181938,-2.195290081909178,94.36625015446829,31.819212736401248,0.754483322149711,4,-1.2600011825561523,-1.735001564025879,-3.722501754760742,-5.400001525878906,1.8499984741210938,1,0.0402264129582397,3.2353469167935542,32.97999954223633,2.5555963717540693,32.439998626708984,1.6400119019462591,32.360000610351555,0.0402264129582397
11145,2017-04-26,33.77000045776367,33.90999984741211,33.31999969482422,33.59000015258789,2797800.0,0.0062574218080868604,1.5652231602341897,0.6666666666666666,73.39450263704039,65.46417575566028,-1.8469881015194893,-2.1718028475624003,-3.6030389054862937,-5.958895888885614,25.502729714464,0.5900001525878906,0.6354891698943383,1.978000450134278,0.24394985629697885,3.7120510439715737,1.1109751532156267,2.845025747052926,-2.1274544847265595,93.42725611224884,30.555823848834834,0.8670252969186482,4,-1.3550004959106445,-1.830000877380371,-3.872500419616699,-5.4850006103515625,1.5,2,0.04086470386167784,1.1176576185738691,33.560001373291016,3.2353469167935542,32.97999954223633,2.5555963717540693,32.439998626708984,0.04086470386167784
11146,2017-04-27,36.349998474121094,36.38999938964844,34.540000915527344,35.0,9593900.0,0.07639911108630981,1.5874099011380067,7.499978807273344,83.04093355258557,68.59667106807426,-4.071288843836825,-4.5362390456363855,-6.071957206697956,-8.419286910399752,27.131327088921793,2.6199989318847656,0.6833694265946235,4.27349853515625,1.6715540847742432,6.875442985538257,2.9725263099652466,5.574470760347253,-4.390008958671483,99.08254793743897,36.30464591046828,1.3009722251910034,4,-2.6949987411499023,-3.169999122619629,-6.452498435974121,-8.029997825622562,-1.1999969482421875,3,-0.027785374523530137,1.5652231602341897,33.77000045776367,1.1176576185738691,33.560001373291016,3.2353469167935542,32.97999954223633,-0.027785374523530137
11147,2017-04-28,35.27000045776367,36.59000015258789,35.220001220703125,36.13999938964844,5362400.0,-0.02971108835468894,-1.8247476197405212,-0.6444443816510028,71.02200385713977,70.12060638222246,-2.5930087422211585,-3.2819054562084062,-4.891138923405698,-7.2328910106455915,28.726395472687095,1.3699989318847656,0.7364120563247738,2.9760004997253446,0.07145327170981375,5.880547727740872,1.5237268857175792,4.42827411373311,-2.6012093624422477,66.15386722119953,6.1244300738586475,1.4522736140077637,4,-1.4650001525878906,-1.890000343322754,-5.220000267028809,-6.94999980926514,-0.38000106811522727,4,0.009072857688432023,1.5874099011380067,36.349998474121094,1.5652231602341897,33.77000045776367,1.1176576185738691,33.560001373291016,0.009072857688432023
11148,2017-05-01,35.779998779296875,36.22999954223633,35.2599983215332,35.439998626708984,2761600.0,0.014459833141877487,-1.77142903853385,-0.39080525288843093,75.18798034807944,72.28123873904553,-2.6933275265891865,-3.6083130626408035,-5.291667284270147,-7.637714818955846,30.07483284699788,0.970001220703125,0.8852641874855465,3.2519989013671875,0.017178223291438144,6.48681957944294,1.6345885623293128,4.869409240405062,-2.405390053667489,76.52170451693223,16.06466394045627,1.6174103390378762,5,-1.7099990844726562,-2.399998664855957,-5.669998645782471,-7.344998359680176,-0.4699974060058594,0,-0.0027948149114793708,-1.8247476197405212,35.27000045776367,1.5874099011380067,36.349998474121094,1.5652231602341897,33.77000045776367,-0.0027948149114793708
11149,2017-05-02,35.849998474121094,35.88999938964844,35.38999938964844,35.77000045776367,1745700.0,0.001956391761106513,5.250005960470162,0.23528817780969158,75.28091145133851,73.38727123837101,-2.285698359626828,-3.4645090263906084,-5.256863676093545,-7.6122421891484215,32.28938954248455,0.5,1.1179795330134041,3.07349863052368,-0.3841863736158757,6.531183634663233,1.3446561284539058,4.802341132593458,-1.8966192916391762,77.36998241973096,15.593733362647434,1.7288425020697764,5,-1.6649980545043945,-2.469998359680176,-5.689998626708984,-7.4149980545043945,-0.06999969482421875,1,-0.008368179911558582,-1.77142903853385,35.779998779296875,-1.8247476197405212,35.27000045776367,1.5874099011380067,36.349998474121094,-0.008368179911558582
11150,2017-05-03,35.41999816894531,35.66999816894531,35.279998779296875,35.66999816894531,2156700.0,-0.011994430222533548,2.1199951171875,-3.125077487959563,75.46933571477507,74.31243602872894,-1.4536034864142522,-2.8465140654224896,-4.734244857100691,-7.0970826863126035,34.37047628334844,0.5699996948242188,1.3288263218895366,2.4314984321594224,-1.1323382073712693,5.995335071690118,0.6495801123940765,4.213416751924768,-0.9920272118443165,42.9267112645261,-23.997604615342674,1.7819183197653474,5,-1.1099987030029297,-1.889998435974121,-5.2374982833862305,-6.964998245239261,-1.3799972534179688,2,-0.0002822789963318195,5.250005960470162,35.849998474121094,-1.77142903853385,35.779998779296875,-1.8247476197405212,35.27000045776367,-0.0002822789963318195
11151,2017-05-04,35.58000183105469,35.63999938964844,35.38999938964844,35.529998779296875,1366300.0,0.004517325533055949,1.9412081500762948,-0.20001220703125,79.46086421267506,75.77014977517257,-1.239122880280057,-2.8493858729844845,-4.793992639643644,-7.181788195536438,35.47084950145592,0.25,1.585371544964282,2.3990019798278794,-1.2922496849861531,6.090253644641912,0.5533761474208632,4.244627812234896,-0.7628656187660496,26.27743730108566,-46.980801953166804,1.845625832407016,5,-0.94000244140625,-2.050002098083496,-5.3975019454956055,-7.125001907348636,-2.190002441406243,3,-0.008712798126402688,2.1199951171875,35.41999816894531,5.250005960470162,35.849998474121094,-1.77142903853385,35.779998779296875,-0.008712798126402688
11152,2017-05-05,35.599998474121094,35.86999893188477,35.31999969482422,35.7400016784668,2178600.0,0.0005620191691209087,1.7500119209971055,-2.7998931949954224,78.49462916912353,76.2967019035399,-0.8534878748283461,-2.7114812118811003,-4.7027297278946705,-7.119059435953638,36.759975589172996,0.549999237060554,1.7752620269137225,2.2304986953735337,-1.5541258394796316,6.015123230226699,0.3381864279469511,4.122810962800116,-0.46374675257859366,35.05151801164071,-41.209255863019436,1.892312267426582,5,-0.7349987030029297,-2.0699987411499023,-5.417498588562012,-7.104998588562012,-2.30999755859375,4,-0.012640364256456538,1.9412081500762948,35.58000183105469,2.1199951171875,35.41999816894531,5.250005960470162,35.849998474121094,-0.012640364256456538
11153,2017-05-08,35.36999893188477,35.84000015258789,35.290000915527344,35.84000015258789,2669200.0,-0.0064606615756884755,1.340416206739822,3.3570747391078757,77.04486550413937,76.48844738298851,-0.27805472435978373,-2.3374840137111974,-4.357658411928831,-6.802680620236963,37.85448231012607,0.5499992370605469,1.9344184062429406,1.8329992294311594,-1.9964103055712386,5.6624087644335575,-0.08170553807003955,3.7477039969323585,1.220001220703118,14.754108612453326,-63.390709773415594,1.9147047675011994,5,-0.41499900817871804,-1.8399991989135813,-5.187499046325691,-6.874999046325691,-2.779998779296882,0,-0.01357081019879891,1.7500119209971055,35.599998474121094,1.9412081500762948,35.58000183105469,2.1199951171875,35.41999816894531,-0.01357081019879891
11154,2017-05-09,35.4900016784668,35.63999938964844,35.380001068115234,35.5099983215332,1944800.0,0.003392783438108893,-1.1666719649044728,0.04254593857541782,75.45841615774886,76.71777110751168,-0.10671894364778467,-2.2806464556223602,-4.356243380455393,-6.836166389598059,39.127512293694096,0.27000045776366477,2.1204469118029152,1.7665019035339355,-2.0618311578082142,5.594834964876082,-0.14766462713713935,3.6806684342050104,1.073998489379882,35.59370251834568,-39.9674272324401,1.9141665306710736,5,0.07499885559082031,-1.9600019454956055,-5.297502517700195,-6.920001983642578,-3.5200023651123082,1,-0.005071859584751537,1.340416206739822,35.36999893188477,1.7500119209971055,35.599998474121094,1.9412081500762948,35.58000183105469,-0.005071859584751537
11155,2017-05-10,35.599998474121094,36.099998474121094,35.47999954223633,35.59000015258789,2806900.0,0.0030993742026514948,-4.3913057900585475,-0.5,74.10714995294074,75.72512848532892,0.07841444055694069,-2.204379776384485,-4.327500924797437,-6.855573503231188,41.464215234679244,0.6199989318847656,2.2443598179743915,1.6864987373352065,-2.1169907954757363,5.489988270146146,-0.2152460290702649,3.588243503740678,0.9385217086791968,38.27141888327933,-33.42389648917415,1.9017447664054699,5,0.30500221252441406,-1.8449983596801758,-5.347498893737793,-6.969998359680176,-3.05999755859375,2,0.005056188564351416,-1.1666719649044728,35.4900016784668,1.340416206739822,35.36999893188477,1.7500119209971055,35.599998474121094,0.005056188564351416
11156,2017-05-11,35.63999938964844,35.75,35.31999969482422,35.599998474121094,1526000.0,0.0011236212708385374,2.3076674785058247,4.0007630675314765,73.95211410290898,76.0506962904144,-0.08145730385164285,-2.009535692315211,-4.245747135301151,-6.810059627277212,43.786792017742314,0.43000030517578125,2.326768250624241,1.5119997024536147,-2.164528909289274,5.188528314196507,-0.32626460341783314,3.3502640083250625,0.8735504078063911,43.20981840102479,-24.410221285008163,1.8382643058714458,5,0.10499954223632812,-1.8849992752075195,-5.282499313354492,-6.954998970031738,-2.8899993896484375,3,-0.04489333618186897,-4.3913057900585475,35.599998474121094,-1.1666719649044728,35.4900016784668,1.340416206739822,35.36999893188477,-0.04489333618186897
11157,2017-05-12,35.22999954223633,35.720001220703125,35.09000015258789,35.61000061035156,1751100.0,-0.011503924086238682,1.0999955495368339,-9.499809269502194,67.17558452268497,75.16043008759279,0.3601447737772432,-1.3339933134508684,-3.7059303737362015,-6.310312801611431,46.58440446921758,0.6300010681152344,2.420325376247483,0.8899998664855957,-2.5026726652428906,4.282672398214082,-0.806336399378651,2.5863361323498424,1.25907927757995,13.861348743225124,-48.02948671999886,1.6963362658642434,5,0.36499977111816406,-1.4749994277954102,-4.432500362396244,-6.1350002288818395,-2.8199996948242188,4,-0.052228219599661174,2.3076674785058247,35.63999938964844,-4.3913057900585475,35.599998474121094,-1.1666719649044728,35.4900016784668,-0.052228219599661174
11158,2017-05-15,35.75,35.86999893188477,35.36000061035156,35.38999938964844,4356200.0,0.01476016078683906,-1.4285740236149294,-0.9473673643527581,66.87211583053798,74.2261194630594,-0.18389727861050176,-1.5897502490820372,-4.09190821232189,-6.740463486817248,49.69789762371324,0.6399993896484446,2.1800616846808794,1.1905003547668471,-1.9489826587708237,4.329983368304514,-0.37924115200198827,2.7602418615356825,0.6831156731271406,65.34662814193719,7.251264994416502,1.5697415067688338,5,-0.1550006866455078,-1.994999885559082,-4.952500820159916,-6.630001068115238,-3.240001678466804,0,-0.06881116320203229,1.0999955495368339,35.22999954223633,2.3076674785058247,35.63999938964844,-4.3913057900585475,35.599998474121094,-0.06881116320203229
11159,2017-05-16,35.779998779296875,35.9900016784668,35.56999969482422,35.86999893188477,1564900.0,0.0008391266936189634,1.545423019570218,-0.25000000000001976,65.92710233252953,73.16587130947656,-0.2512962104936207,-1.332884922043995,-3.991220136741518,-6.680164549593531,53.00825662458595,0.4200019836425781,2.0923244173702997,0.9949992179870577,-1.7758827830432438,3.765881219017359,-0.39044178252809303,2.3804402185022084,0.5993922730086965,68.31680924593508,14.083835565861442,1.3854410005151494,5,-0.1849994659423828,-2.024998664855957,-4.9074997901916575,-6.2599992752075195,-3.799999237060547,1,-0.08915591770659281,-1.4285740236149294,35.75,1.0999955495368339,35.22999954223633,2.3076674785058247,35.63999938964844,-0.08915591770659281
11160,2017-05-17,33.860000610351555,35.779998779296875,33.84999847412109,35.779998779296875,2609400.0,-0.05366121393095946,1.0104189018429848,21.33327681939398,27.964596870459403,67.44406382700815,1.5915093833702016,0.7832113289690454,-1.9585393080867775,-4.677721573344705,54.22153345449172,1.9300003051757884,1.864704972145418,-1.0239990234375043,-3.481642909993944,1.4336448631189356,-2.252820966715724,0.20482291984071566,2.467814805965311,0.4673888436315135,-46.1057672555268,1.2288219432782201,5,1.1149978637695384,-0.10500049591063743,-2.987501621246338,-4.075001716613762,-1.420001983642571,2,-0.05581811172263429,1.545423019570218,35.779998779296875,-1.4285740236149294,35.75,1.0999955495368339,35.22999954223633,-0.05581811172263429
11161,2017-05-18,34.65999984741211,34.740001678466804,33.139999389648445,33.68000030517578,2727800.0,0.023626675210867587,1.8070136692934113,-0.5104169150195882,44.3202871041804,63.64691470868113,0.7233520015746038,0.17323921054789082,-2.638427454753632,-5.388509679918787,54.66364961345749,1.6000022888183594,1.6350075122766086,-0.33899974822998047,-2.496247946956558,1.818248450496597,-1.4176238475932692,0.7396243511333083,1.5191465523730088,53.33330656354934,8.855408669886415,1.078624099363289,5,-0.04000091552734375,-0.9049997329711914,-3.7100009918212926,-4.645000457763675,-2.70999908447266,3,-0.061165578223251416,1.0104189018429848,33.860000610351555,1.545423019570218,35.779998779296875,-1.4285740236149294,35.75,-0.061165578223251416
11162,2017-05-19,34.84999847412109,35.310001373291016,34.759998321533196,34.990001678466804,1589700.0,0.005481783829931697,-2.437481373752678,-0.14286047932862747,40.792067839731125,59.61882607930244,0.4646396326758051,0.18240093912627486,-2.706209791164035,-5.489362370313167,55.2598048700485,0.6500015258789062,1.429099149695432,-0.26950111389160725,-2.063554414678464,1.5245521868952494,-1.1665277642850356,0.6275255365018211,1.086016164853099,59.99991969064803,18.766710401050872,0.8970266503934289,5,-0.22999954223632102,-1.0949983596801687,-3.8949995040893555,-4.734999656677246,-3.839998245239247,4,-0.060258208495489685,1.8070136692934113,34.65999984741211,1.0104189018429848,33.860000610351555,1.545423019570218,35.779998779296875,-0.060258208495489685
11163,2017-05-22,34.90999984741211,35.09999847412109,34.59999847412109,35.09999847412109,2280700.0,0.0017217037566179538,4.263195936314566,1.35710198632171,40.67461143425888,55.753958887803556,0.3716034649399802,0.289233099834604,-2.656574391763968,-5.462157317005094,55.21072597018231,0.5,1.169096145984426,-0.305999755859375,-1.7976370798719543,1.1856375681532043,-1.0518184178656682,0.4398189061469182,0.8023335716160176,62.1052293434308,24.392051479544705,0.7458186620062908,5,-0.29000091552734375,-1.1549997329711914,-3.955000877380378,-4.795001029968269,-3.7199993133544957,0,-0.07161271873180275,-2.437481373752678,34.84999847412109,1.8070136692934113,34.65999984741211,1.0104189018429848,33.860000610351555,-0.07161271873180275
11164,2017-05-23,34.90999984741211,35.279998779296875,34.549999237060554,35.11999893188477,1154200.0,0.0,1.7547215984337845,1.1052663280262598,44.46856099754817,52.46078233720438,0.3136631015823639,0.4169336931360661,-2.556282817594976,-5.369435065791471,54.64375998186471,0.729999542236321,0.9161434056721305,-0.37349967956542685,-1.657313485890029,0.9103141267591752,-1.0154065827277279,0.2684072235968742,0.5965468492656427,67.04548738548672,28.752856673278544,0.6419069031623027,5,-0.3449993133544922,-1.1049995422363281,-3.6900005340576243,-4.665000915527347,-4.610000610351559,1,-0.06874825369146564,4.263195936314566,34.90999984741211,-2.437481373752678,34.84999847412109,1.8070136692934113,34.65999984741211,-0.06874825369146564
11165,2017-05-24,35.150001525878906,35.2599983215332,34.900001525878906,35.080001831054695,1453300.0,0.006874869078081325,1.482794001578532,-0.33333333333328824,45.415769927138385,49.29007742878542,0.0034828191329054903,0.30105438209895397,-2.6898467400608723,-5.513419539989098,53.85693219556558,0.3599967956542969,0.6830932336015039,-0.20249805450439595,-1.2747084728367142,0.8697123638279223,-0.7386032636705551,0.33360715466176316,0.1672213862364984,92.6267418823492,50.63256699552841,0.5361052091661579,5,-0.5850009918212891,-1.0800018310546875,-3.8700022697448766,-4.905002593994144,-5.120000839233395,2,-0.09018497428253847,1.7547215984337845,34.90999984741211,4.263195936314566,34.90999984741211,-2.437481373752678,34.84999847412109,-0.09018497428253847
11166,2017-05-25,35.34000015258789,35.40999984741211,35.09999847412109,35.27000045776367,1321500.0,0.0054053661013100385,1.9524069028156898,1.0000000000001015,47.32511838520462,47.084470080176494,-0.26099201157399676,0.033212370266753055,-2.789959930587358,-5.602606927560743,51.70804415224319,0.31000137329102273,0.4656031375228622,0.03800048828124858,-0.9260823289539886,1.0020833055164857,-0.44404092033637,0.5200418968988672,-2.200000762939446,91.8605063785241,46.964482884843086,0.48204140861761696,5,-0.7749996185302734,-1.1549997329711914,-4.035000801086426,-5.020001411437992,-5.649999618530277,3,-0.08206003150417485,1.482794001578532,35.150001525878906,1.7547215984337845,34.90999984741211,4.263195936314566,34.90999984741211,-0.08206003150417485
11167,2017-05-26,35.59000015258789,35.68000030517578,35.139999389648445,35.47999954223633,1683800.0,0.007074136924747343,2.7241324879639612,1.5714441416893732,52.25411213652864,45.4602474475088,-0.5079746016059659,-0.20193833889396018,-2.9491848071716404,-5.748999144725218,49.472095826684885,0.5400009155273366,0.2585398028621455,0.2720005035400419,-0.700431587404097,1.2444325944841808,-0.21421554193202752,0.7582165490121113,-2.404600753784173,92.03539225515907,41.5368412967448,0.48621604547207015,5,-1.0249996185302734,-1.2800006866455078,-4.147500991821289,-5.180001258850098,-4.710000991821289,4,-0.10227590261428421,1.9524069028156898,35.34000015258789,1.482794001578532,35.150001525878906,1.7547215984337845,34.90999984741211,-0.10227590261428421
11168,2017-05-30,35.68000030517578,35.7599983215332,35.41999816894531,35.439998626708984,1595900.0,0.0025288045013214244,-1.4285500197544994,2.1818213344430575,51.9587508858366,43.908208397876244,-0.6805114774912866,-0.31601658023323154,-2.9454924403061113,-5.736211417978588,47.146398592070895,0.3400001525878906,0.04261503127278132,0.3670005798339844,-0.5964161588250931,1.3304173184930619,-0.11470778949555438,0.8487089491635231,-2.3948168701171824,93.38858868704952,39.3108138297725,0.4817083693295398,5,-1.220001220703125,-1.0400009155273438,-4.202501296997077,-5.2350015640258825,-4.880001068115231,1,-0.130885651243016,2.7241324879639612,35.59000015258789,1.9524069028156898,35.34000015258789,1.482794001578532,35.150001525878906,-0.130885651243016
11169,2017-05-31,35.54999923706055,35.97999954223633,35.400001525878906,35.91999816894531,1720300.0,-0.003643527662649082,1.3673307331200224,-1.5416514344750853,49.486660697878264,46.299548823145,-0.655499632951134,-0.2209724479451438,-2.724923930716571,-5.5048912631957805,44.78056237769997,0.5799980163574219,-0.09496172938828096,0.25199947357177876,-0.6851987297884747,1.1891976769320323,-0.21659962810834799,0.7205985752519055,-2.1163269088134697,60.18508379986931,3.9382176410161094,0.46859910168012564,5,-0.9899997711181641,-0.6849994659423828,-3.802499771118164,-4.835000038146969,-4.149999618530273,2,-0.12264412929881796,-1.4285500197544994,35.68000030517578,2.7241324879639612,35.59000015258789,1.9524069028156898,35.34000015258789,-0.12264412929881796
11170,2017-06-01,35.40999984741211,35.65999984741211,35.169998168945305,35.52000045776367,1573800.0,-0.0039380982462157155,1.5128330529363798,0.29729980514057713,47.68612009778525,46.67353026687888,-0.30453608832199563,-0.08617895330387171,-2.4667143550515434,-5.263517940263604,42.38671365192981,0.490001678466804,-0.2793705410108842,0.11249999999999716,-0.824434829318875,1.0494348293188693,-0.35596741465943893,0.5809674146594332,-1.7726213420458947,35.22738602522084,-21.732163380451325,0.46846741465943575,6,-0.14500045776367188,-0.5450000762939453,-3.3474998474121094,-4.380000114440918,-3.029998779296875,3,-0.14430953494412446,1.3673307331200224,35.54999923706055,-1.4285500197544994,35.68000030517578,2.7241324879639612,35.59000015258789,-0.14430953494412446
11171,2017-06-02,35.27000045776367,35.66999816894531,35.080001831054695,35.5099983215332,2047700.0,-0.00395366817994125,1.1071389645776313,2.181786655569427,50.425541930854905,47.74391627700375,-0.07700653826802295,0.030994206193206253,-2.2199447295278745,-5.023047234297557,39.809876452384685,0.5899963378906179,-0.4700442413743815,-0.011999320983889561,-0.9394651900058619,0.9154665480380828,-0.47573225549487574,0.4517336135270966,-1.4452122694478504,21.111012211300235,-39.59410231617943,0.46373293451098546,6,-0.005001068115234375,-0.4050006866455078,-3.092500686645508,-4.125000953674316,-2.6100006103515625,4,-0.14856817984431658,1.5128330529363798,35.40999984741211,1.3673307331200224,35.54999923706055,-1.4285500197544994,35.68000030517578,-0.14856817984431658
11172,2017-06-05,35.150001525878906,35.349998474121094,35.0,35.169998168945305,1500000.0,-0.003402294593913169,-1.1874925494122976,0.08332008773878846,43.023266129533084,48.004877909811995,0.10060252796252911,0.12179651360461463,-1.9949476200983725,-4.811675389565654,36.93157769774952,0.34999847412109375,-0.2386621474490056,-0.10949840545654155,-1.0262537780135972,0.8072569671005141,-0.5678760917350729,0.3488792808219898,-1.1527964292494417,15.306285300563252,-42.96058349738043,0.45837768627852876,6,0.11499786376953125,-0.2850017547607422,-1.7325019836425781,-2.7650022506713867,-2.1100006103515625,0,-0.15533430312375407,1.1071389645776313,35.27000045776367,1.5128330529363798,35.40999984741211,1.3673307331200224,35.54999923706055,-0.15533430312375407
11173,2017-06-06,34.889999389648445,35.41999816894531,34.75,34.93000030517578,2110200.0,-0.007396931008353924,-3.1874925494122976,2.000381533766094,40.176604531154304,47.527993857990445,0.3994786967406512,0.3625843776991289,-1.6346722964827975,-4.459447558546877,33.81876108754286,0.6699981689453125,-0.1782770617793048,-0.34550056457518963,-1.275117645385798,0.5841165162354187,-0.8103091049804902,0.11930797583011099,-0.7341707373704338,11.382068435074716,-43.72930176684277,0.4648085404053031,6,0.47500038146971946,-0.2049999237060618,-1.297499179840095,-2.4049997329711985,-1.7299995422363352,1,-0.11493265402783515,-1.1874925494122976,35.150001525878906,1.1071389645776313,35.27000045776367,1.5128330529363798,35.40999984741211,-0.11493265402783515
11174,2017-06-07,35.310001373291016,35.77000045776367,34.970001220703125,34.970001220703125,2492200.0,0.0120378902547984,-3.7058757531218793,-8.499809269503704,73.92738484471191,50.69595107105417,0.04714133438110224,-0.07546324389723225,-1.953256052726104,-4.784004938028829,30.703577908834667,0.8800010681152273,-0.09657043872322646,0.0835014343261733,-0.8392007681601896,1.0062036368125362,-0.37784966691700816,0.5448525355693548,-1.0082390498163392,54.902070781302,-6.82721805510127,0.4613511012431825,6,0.05499839782714844,-0.69000244140625,-1.5850014686584473,-2.8250017166137695,-1.3199996948242116,2,-0.12772591222955587,-3.1874925494122976,34.889999389648445,-1.1874925494122976,35.150001525878906,1.1071389645776313,35.27000045776367,-0.12772591222955587
11175,2017-06-08,35.779998779296875,35.849998474121094,35.36000061035156,35.52000045776367,2564500.0,0.013310602880955091,1.450003337879207,0.7647006024975036,70.74071510012175,53.297684039378304,-0.36218013989317654,-0.5599953020268202,-2.3146051828515937,-5.159805593445679,27.218262312293902,0.5399971008300781,-0.0006156140739221883,0.5444988250732408,-0.39686544121260425,1.4858630913590858,0.07381669193031826,1.0151809582161633,-1.3439774783212641,93.63638255224409,29.570880878479826,0.47068213314292273,6,-0.41499900817871094,-1.1599998474121094,-1.9974985122680664,-3.294999122619629,-1.6899986267089844,3,-0.12241473756843635,-3.7058757531218793,35.310001373291016,-3.1874925494122976,34.889999389648445,-1.1874925494122976,35.150001525878906,-0.12241473756843635
11176,2017-06-09,34.040000915527344,36.0,33.419998168945305,35.970001220703125,4979000.0,-0.04863046179801256,1.5929694478842855,-7.423126017870505,40.47061695772065,51.988406797288526,1.3119899608772698,1.1109475477977853,-0.4774902694983041,-3.3239150117601923,23.948104261962953,2.5800018310546946,0.03117016744138823,-1.1154991149902358,-2.176470878208441,-0.054527351772030386,-1.6459849965993385,-0.5850132333811331,1.9399986267089844,24.031097153469215,-38.87364943135832,0.530485881609104,6,0.6699981689453125,0.5799980163574219,-0.12000131607055664,-1.5550012588500977,0.45999908447265625,4,-0.04876615166760767,1.450003337879207,35.779998779296875,-3.7058757531218793,35.310001373291016,-3.1874925494122976,34.889999389648445,-0.04876615166760767
11177,2017-06-12,33.389999389648445,33.669998168945305,32.400001525878906,33.669998168945305,3609000.0,-0.019095226451136815,8.071444141689783,0.14507706477868093,34.29751642723663,50.02604741299964,1.8071434920973388,1.7033653999811236,0.25569570775980566,-2.5859364560352134,21.389628359955026,1.6399993896484375,0.022995819802403616,-1.6735006332397404,-2.9945092151260866,-0.35249205135339423,-2.3340049241829135,-1.0129963422965673,2.6100006103515554,27.499952316264164,-34.03921456930329,0.6605042909431722,6,0.8100013732910085,0.8600006103515554,0.6950001716613698,-0.9049997329711985,1.420001983642571,0,-0.02186281987362504,1.5929694478842855,34.040000915527344,1.450003337879207,35.779998779296875,-3.7058757531218793,35.310001373291016,-0.02186281987362504
11178,2017-06-13,33.290000915527344,34.310001373291016,33.150001525878906,33.720001220703125,2771300.0,-0.002994863011351323,-2.267609417478858,1.5357220708447645,33.603245119078,48.2612234597996,1.7125621375970752,1.6966031587863881,0.43362888980544056,-2.3962122323122728,18.294358451238057,1.1599998474121094,-0.017822501593698803,-1.6504991531372042,-3.148602483083934,-0.1523958231904743,-2.399550818110569,-0.9014474881638392,2.7099990844726562,24.72221574665313,-34.62834056717092,0.7490516649733652,6,0.9099998474121094,0.9599990844726562,0.907498836517334,-0.8050012588500977,2.0400009155273438,1,-0.007509762484968707,8.071444141689783,33.389999389648445,1.5929694478842855,34.040000915527344,1.450003337879207,35.779998779296875,-0.007509762484968707
11179,2017-06-14,32.59000015258789,33.419998168945305,32.279998779296875,33.400001525878906,2952200.0,-0.021027357875888608,1.6823683584581628,1.883722787033587,26.296273533689742,45.88457384156678,2.1775210929759012,2.2613017486906344,1.212129517490105,-1.6128387184536024,15.198213280432645,1.1399993896484304,-0.13459257943201663,-2.190999984741211,-3.966374029694272,-0.4156259397881499,-3.078687007217738,-1.303312962264684,3.265999908447263,8.333367515197256,-44.874385951095036,0.88768702247653,6,1.5499992370605469,1.5999984741210938,1.6524996757507324,-0.10500049591064453,2.5400009155273438,2,0.017490018169851407,-2.267609417478858,33.290000915527344,8.071444141689783,33.389999389648445,1.5929694478842855,34.040000915527344,0.017490018169851407
11180,2017-06-15,31.96999931335449,32.419998168945305,31.709999084472656,31.959999084472656,2599100.0,-0.01902426622677289,-1.7843088856226839,-0.012345940650941988,21.09776257860443,42.62593169131672,2.5236284197678067,2.880113366986347,1.8953728414839226,-0.9079128488366912,15.46140069541529,0.8800010681152344,-0.28766295704352274,-2.7165007591247594,-4.8610977403362945,-0.5719037779132243,-3.788799249730527,-1.6442022685189919,3.6714406707763665,6.060610102454305,-40.51220270509741,1.0722984906057689,6,1.8850002288818395,1.9349994659423864,2.5775008201599157,0.5150003433227575,3.6900005340576207,3,0.06318431055669493,1.6823683584581628,32.59000015258789,-2.267609417478858,33.290000915527344,8.071444141689783,33.389999389648445,0.06318431055669493
11181,2017-06-16,32.540000915527344,32.790000915527344,31.899999618530273,31.95000076293945,4454400.0,0.017829265386776427,-1.5797047766475012,58.998664886536666,25.203264387607845,40.64593149776947,1.7049450218874966,2.258961436238735,1.378810283515861,-1.39695596293776,16.555976006090834,0.8900012969970703,-0.4201769907942108,-2.040499210357666,-4.390356702182736,0.30935828146740363,-3.2154279562701973,-0.8655704644451347,2.786923796630859,31.923119245864356,-8.531375206715495,1.1749287459125342,6,1.3149986267089844,1.3149986267089844,2.289999485015869,-0.055001258850097656,3.55999755859375,4,0.047633656836221006,-1.7843088856226839,31.96999931335449,1.6823683584581628,32.59000015258789,-2.267609417478858,33.290000915527344,0.047633656836221006
11182,2017-06-19,32.75,33.22999954223633,32.700000762939446,32.97999954223633,3485700.0,0.006453567257659554,-2.212133122174989,-0.38982963178482294,26.634768012275146,39.14128299567179,1.2501729353137492,1.9853595217257762,1.2225684438774067,-1.5346515092085085,16.908142836256374,0.6899986267089844,-0.5423591818458959,-1.7255002021789565,-4.208549909083693,0.7575495047257768,-2.967025055631325,-0.4839753487265881,2.287570661943356,40.0,5.983490285234886,1.2415248534523668,6,1.1049995422363281,1.1049995422363281,1.9999995231628418,-0.2650003433227539,4.049999237060547,0,0.05343511450381677,-1.5797047766475012,32.540000915527344,-1.7843088856226839,31.96999931335449,1.6823683584581628,32.59000015258789,0.05343511450381677
11183,2017-06-20,32.40999984741211,32.880001068115234,32.290000915527344,32.650001525878906,1928300.0,-0.010381684048485162,-1.4583363135684142,1.0434876353805582,25.77160793621917,33.790641116950376,1.3425761930546543,2.243487586033652,1.6073581455309522,-1.1294986908916762,17.60558886460231,0.5900001525878906,-0.6959258598475984,-1.9405003547668471,-4.57833427663266,0.6973335670989691,-3.259417315699757,-0.6215833938339372,2.361365088333592,40.93573904779768,9.806812908936521,1.3189169609329074,6,1.4449996948242188,1.4449996948242188,2.2649998664855957,0.13500022888183594,1.970001220703125,1,0.074051266188776,-2.212133122174989,32.75,-1.5797047766475012,32.540000915527344,-1.7843088856226839,31.96999931335449,0.074051266188776
11184,2017-06-21,32.509998321533196,32.790000915527344,32.34000015258789,32.630001068115234,2210100.0,0.0030854203823476034,1.0454466638923567,0.5000079472304199,27.48445540149983,28.984390039325717,0.8980701399692563,2.060089882360849,1.5626165418214768,-1.1789090438851773,18.146341279839717,0.4500007629394531,-0.8158789287277131,-1.7205018043518123,-4.467278058352612,1.0262744496489837,-3.0938899313522086,-0.3471136773514161,2.0164573461106627,52.631512903460106,21.111348987698427,1.3733881270003987,6,1.345001220703132,1.345001220703132,2.165001392364509,0.03500175476074929,1.970001220703132,2,0.08674265318720864,-1.4583363135684142,32.40999984741211,-2.212133122174989,32.75,-1.5797047766475012,32.540000915527344,0.08674265318720864
11185,2017-06-22,31.979999542236328,32.709999084472656,31.959999084472656,32.490001678466804,2297400.0,-0.016302639392811624,-1.727257594673325,4.249920528959055,25.915066829829186,27.367106691782222,0.9301701829045896,2.466902665031668,2.14156335150588,-0.6047225919484163,18.822385995585318,0.75,-0.9279985438908724,-2.0920004844665527,-4.977701290489094,0.7937003215559884,-3.5348508874778233,-0.6491500814552822,2.321139598753831,6.015032202643614,-25.713837705972136,1.4428504030112705,6,1.0300006866455078,1.875,2.695000171661377,0.5650005340576172,2.6100006103515625,3,0.09849911103715514,1.0454466638923567,32.509998321533196,-1.4583363135684142,32.40999984741211,-2.212133122174989,32.75,0.09849911103715514
11186,2017-06-23,32.439998626708984,32.540000915527344,31.95000076293945,31.989999771118164,6876500.0,0.01438396157151689,-1.2264288104911827,-0.8823470013613054,31.1017880666449,27.012025762827587,0.24511984097897255,1.8746156162623322,1.751373756925176,-1.0107043258840278,19.367078967157,0.5900001525878942,-1.227505129927252,-1.4870013236999498,-4.395776874801513,1.4217742274016096,-2.9413890992507277,-0.032613548149171834,1.653849309759778,38.28111961471538,4.290049566331106,1.4543877755507801,6,0.5700016021728516,1.4150009155273438,1.9250006675720215,0.10500144958496094,2.0600013732910156,4,0.09926021445796196,-1.727257594673325,31.979999542236328,1.0454466638923567,32.509998321533196,-1.4583363135684142,32.40999984741211,0.09926021445796196
11187,2017-06-26,31.95000076293945,32.81999969482422,31.63999938964844,32.470001220703125,2605900.0,-0.015104743665620979,-1.0701701550971305,-1.1555595115479735,30.13512802959373,26.626679419551554,0.5692338599143021,2.1902257058215504,2.318532284326455,-0.4726624977916032,19.72633256952528,1.1800003051757777,-1.5853927248639295,-1.7949992179870655,-4.721110651226393,1.1311122152522621,-3.2580549346067293,-0.3319435013674017,1.9531392653696251,25.000076909114462,-11.361332169135444,1.4630557166196645,6,0.5799980163574254,1.8699989318847692,2.2374987602233922,0.7499990463256871,1.3699989318847692,0,0.12989037909493417,-1.2264288104911827,32.439998626708984,-1.727257594673325,31.979999542236328,1.0454466638923567,32.509998321533196,0.12989037909493417
11188,2017-06-27,31.01000022888184,31.88999938964844,30.979999542236328,31.82999992370605,3301200.0,-0.0294209862789101,-1.0681789611031478,1.5769211018596387,22.85350223981223,26.244149275787386,1.2871635744632535,2.911707658757532,3.3144334215544937,0.5089666493338569,20.188108553211194,0.9700012207031214,-1.7439877262467718,-2.5014997482299783,-5.5212822751487245,0.5182827786887678,-4.011391011689351,-0.9916084847706053,2.666825735561172,1.630471965087423,-31.047849558347366,1.5098912634593722,6,1.0949993133544886,2.4799995422363246,3.1774992942810023,1.6999998092651332,2.300001144409176,1,0.18671392987562974,-1.0701701550971305,31.95000076293945,-1.2264288104911827,32.439998626708984,-1.727257594673325,31.979999542236328,0.18671392987562974
11189,2017-06-28,31.190000534057614,31.38999938964844,30.61000061035156,31.209999084472656,4555500.0,0.0058045889663724815,3.105265799657641,0.024388485192460743,19.9213561931997,26.113437455186858,0.9920093221224597,2.517387070056575,3.196479305981345,0.370627226299753,20.518447904265614,0.7799987792968821,-1.8217505731459696,-2.1034995079040577,-5.133144681456098,0.9261456656479865,-3.618322094680078,-0.5886769211280374,2.1632062597205994,26.24435131132426,1.2240706490740223,1.5148225867760219,6,0.7299995422363317,2.1149997711181676,2.997498989105228,1.519999504089359,2.2699985504150426,2,0.10227638600308242,-1.0681789611031478,31.01000022888184,-1.0701701550971305,31.95000076293945,-1.2264288104911827,32.439998626708984,0.10227638600308242
11190,2017-06-29,30.29999923706055,31.20000076293945,29.8799991607666,31.07999992370605,3308200.0,-0.02853482788579098,1.5882324342013108,39.002861230321756,22.418861712135396,25.804059380134362,1.8106144744468189,3.167321342387833,4.119799067714165,1.3004111324610044,21.420828835893786,1.320001602172848,-1.921450809343746,-2.73800077438354,-5.8760501936486484,0.40004864488156855,-4.307025484016091,-1.1689760647509857,2.669158691037932,14.285714285714407,-10.411088786453044,1.5690247096325536,6,1.2550001144409144,2.6400003433227504,3.885001182556149,2.7150011062622035,3.590000152587894,3,0.13795380892495657,3.105265799657641,31.190000534057614,-1.0681789611031478,31.01000022888184,-1.0701701550971305,31.95000076293945,0.13795380892495657
11191,2017-06-30,30.03000068664551,30.6299991607666,30.020000457763672,30.3700008392334,1881600.0,-0.008910843472391905,-2.3888759377781543,0.43589724779615785,23.749992921943686,25.483528814541977,1.8853963370218594,3.1880785290934206,4.405191381826501,1.6047150375374777,22.525612052074454,0.6099987030029297,-1.92934742728929,-2.7459993362426722,-5.973130580287087,0.48113190780174264,-4.35956495826488,-1.1324337142204648,2.444891838679869,5.102091790163264,-18.445341758738003,1.6135656220222077,6,1.3499994277954066,2.9099988937377894,4.287499427795407,3.1049995422363246,3.679998397827145,4,0.15184813059195945,1.5882324342013108,30.29999923706055,3.105265799657641,31.190000534057614,-1.0681789611031478,31.01000022888184,0.15184813059195945
11192,2017-07-03,29.690000534057614,30.36000061035156,29.68000030517578,30.170000076293945,973900.0,-0.011322016144311942,-1.7200012207031108,1.411762725936589,22.89155311379082,25.16352272316105,1.950839935025435,3.2654786418817103,4.754372882954076,1.9777110550508716,23.901423541357847,0.6800003051757777,-1.8545772103691291,-2.8129994392395083,-6.1173893576803415,0.49139047920132484,-4.465194398459925,-1.1608044800190918,2.369709052938365,0.4524992318817451,-21.998442953448475,1.652194959220417,7,1.5599994659423864,3.149999618530277,4.684999942779545,3.5449991226196325,3.879999160766605,0,0.16200738900037415,-2.3888759377781543,30.03000068664551,1.5882324342013108,30.29999923706055,3.105265799657641,31.190000534057614,0.16200738900037415
11193,2017-07-05,30.8799991607666,31.28000068664551,30.29999923706055,30.3799991607666,5637400.0,0.04008078832278672,-1.969702048955325,-1.0416676600783525,38.008400364777295,26.33284994130299,0.5822129644430447,1.8547515022237988,3.57016428540571,0.8298791290131291,25.312317349983328,1.5900001525878977,-1.8179223839989191,-1.4225008010864286,-4.601298184216574,1.756296582043717,-3.0118994926515015,0.16689789047864423,0.7513627555017415,70.1754092436186,44.04100896090146,1.5893986915650722,7,0.37000083923339844,1.960000991821289,3.5575008392333984,2.40000057220459,1.7399997711181712,2,0.07901556348348815,-1.7200012207031108,29.690000534057614,-2.3888759377781543,30.03000068664551,1.5882324342013108,30.29999923706055,0.07901556348348815
11194,2017-07-06,30.79999923706055,30.82999992370605,30.06999969482422,30.61000061035156,4496000.0,-0.002590671174877879,5.080001831054832,0.37999725341798296,41.122905424081544,28.02260978510881,0.440459800684291,1.66491012390102,3.636445956761083,0.9494539010510188,26.382119675928895,0.8099994659423828,-1.814145548565918,-1.2770006179809563,-4.185898529706218,1.6318972937443057,-2.7314495738435873,0.1774483378816747,0.4801175892111331,69.99991655351727,39.61916929852572,1.454448955862632,7,0.4500007629394496,2.04000091552734,3.7499999999999964,2.480000495910641,2.6800003051757777,3,0.08149357787029654,-1.969702048955325,30.8799991607666,-1.7200012207031108,29.690000534057614,-2.3888759377781543,30.03000068664551,0.08149357787029654
11195,2017-07-07,31.399999618530273,31.489999771118164,30.959999084472656,30.959999084472656,4754200.0,0.01948053234844771,-1.409091106130818,2.31580902282803,41.389709469016026,29.165712163150047,-0.27990016361498604,0.7588533075328385,3.0226466052327368,0.3929191125374274,27.10207686591999,0.6900005340576136,-1.7646890630344743,-0.4580002784729018,-2.7966873682633064,1.8806868113174993,-1.6273438233681006,0.7113432664223005,-1.7199993133544922,95.02761441197268,62.16341207644392,1.169343544895201,7,-0.14999961853027344,1.4400005340576172,3.3125,1.880000114440918,2.960000991821282,4,0.06560507933021453,5.080001831054832,30.79999923706055,-1.969702048955325,30.8799991607666,-1.7200012207031108,29.690000534057614,0.06560507933021453
11196,2017-07-10,32.380001068115234,32.52000045776367,31.20000076293945,31.459999084472656,4063800.0,0.031210237627093074,1.1999980926525857,2.0909110613081796,47.49662277783426,31.094767135176774,-1.418475084507346,-0.3709040930414744,1.956775610697889,-0.5382751878952234,27.452976678099883,1.3199996948242223,-1.7183401638697902,0.6050011634826653,-1.5152519990035245,2.7252543259688586,-0.4551254177604278,1.665127744725762,-2.663800773620604,95.07044429131928,60.501909949832125,1.0601265812430962,7,-1.2800006866455078,0.45999908447265625,2.6849985122680664,0.899998664855957,2.2199974060058523,0,0.04663367114648165,-1.409091106130818,31.399999618530273,5.080001831054832,30.79999923706055,-1.969702048955325,30.8799991607666,0.04663367114648165
11197,2017-07-11,32.65999984741211,32.860000610351555,32.27000045776367,32.34000015258789,3179700.0,0.00864727517172903,-1.5652231602341589,0.34782500528666144,51.7053219492546,34.30052488067037,-1.7736917799910685,-0.7466793594142622,1.627207343568017,-0.7673431389797507,26.780432838179397,0.5900001525878835,-1.6019282061086528,0.9214999198913567,-1.1047413808758648,2.9477412206585782,-0.09162073049225228,1.9346205702749693,-2.8316475463867192,92.8315162254474,56.628336177828345,1.0131206503836114,7,-1.389999389648441,0.18000030517578125,2.4049997329711914,0.619999885559082,1.9900016784667969,1,0.03214939503876768,1.1999980926525857,32.380001068115234,-1.409091106130818,31.399999618530273,5.080001831054832,30.79999923706055,0.03214939503876768
11198,2017-07-12,33.040000915527344,33.5,32.77000045776367,33.049999237060554,3215100.0,0.011635060315082768,-1.6545474722393692,-0.031244784588630555,53.48227869357848,38.029516269601345,-2.051155830675114,-1.208321379292336,1.1845891321232074,-1.0933672810987645,26.941840747423072,0.8400001525878906,-1.5463498079724047,1.3140009880065904,-0.6746764407033794,3.3026784167165566,0.31966227365160904,2.3083397023615753,-3.0297497159423834,86.58894916777327,50.296615513324554,0.9943387143549832,7,-1.4500007629394531,-0.20000076293945312,2.024998664855957,0.23999881744384766,0.7000007629394602,2,0.016041124836888132,-1.5652231602341589,32.65999984741211,1.1999980926525857,32.380001068115234,-1.409091106130818,31.399999618530273,0.016041124836888132
11199,2017-07-13,33.15999984741211,33.290000915527344,32.90999984741211,33.040000915527344,2341300.0,0.003631928830497344,1.0,-12.001907668820163,58.1944500369814,42.00458163902868,-2.081181528370518,-1.3527858861691584,0.9998197804930555,-1.161975626677716,26.400356651346975,0.3800010681152344,-1.436267977378705,1.4054999351501465,-0.6505102274893133,3.4615100977896063,0.37749485383041304,2.4335050164698764,-2.870568743793946,86.61417204578837,44.57142833468662,1.02800508131973,7,-1.5699996948242188,-0.31999969482421875,1.864999771118164,0.2200002670288086,0.7099990844726634,3,-0.016284708022080374,-1.6545474722393692,33.040000915527344,-1.5652231602341589,32.65999984741211,1.1999980926525857,32.380001068115234,-0.016284708022080374
11200,2017-07-14,33.990001678466804,34.009998321533196,33.22999954223633,33.31999969482422,3499700.0,0.025030212149396824,1.197194298332829,5.583399561305969,60.237801282988116,46.05878256803361,-2.606849253207713,-2.13305785047838,0.12721911365227356,-1.9398691811807183,25.644073143719346,0.8499984741210866,-1.140022014263259,2.134501647949225,-0.15166278755334162,4.420666083451792,0.9914194301979435,3.2775838657005103,-3.4437250631380927,99.28837507330792,54.42470887053049,1.143082217751284,7,-2.1450023651123153,-1.1500015258789134,1.0024976730346609,-0.610001564025886,-0.06000137329102273,4,-0.015004475170519616,1.0,33.15999984741211,-1.6545474722393692,33.040000915527344,-1.5652231602341589,32.65999984741211,-0.015004475170519616
11201,2017-07-17,34.09000015258789,34.200000762939446,33.700000762939446,34.0,2329400.0,0.002941996739718844,2.2257921614472655,0.13432818825190448,64.90250208001945,50.72666578650346,-2.313680295026707,-2.22506032947096,-0.020252686396787567,-1.9847328381942333,25.373176252857494,0.5,-0.8168181084965767,2.1570001602172866,-0.3236799938174215,4.637680314251995,0.916660083199929,3.3973402372346406,-3.197351366638731,94.30048741150136,44.98582001075445,1.2403400770173545,7,-1.9549999237060547,-1.25,0.9024991989135742,-0.7100000381469727,0.75,0,0.00792022459827324,1.197194298332829,33.990001678466804,1.0,33.15999984741211,-1.6545474722393692,33.040000915527344,0.00792022459827324
11202,2017-07-18,34.5,34.529998779296875,33.900001525878906,34.0,2335900.0,0.012026982856466306,1.25,5.555546136565931,76.24060128810576,54.97468811131773,-2.20109790577078,-2.6321859129590486,-0.4745850730306316,-2.3323428623705666,25.71812098771811,0.6299972534179688,-0.44404676351277317,2.4795000076293974,-0.2349564816596157,5.193956496918407,1.1222717629848944,3.836728252273904,-3.210468976812006,98.29552227807002,41.174940805390335,1.3572282446445054,7,-2.200000762939453,-2.395000457763672,0.16499900817871094,-0.9700002670288086,0.279998779296875,1,0.002898506496263442,2.2257921614472655,34.09000015258789,1.197194298332829,33.990001678466804,1.0,33.15999984741211,0.002898506496263442
11203,2017-07-19,34.810001373291016,34.959999084472656,34.439998626708984,34.709999084472656,2854600.0,0.008985547051913567,1.6000171662359213,0.20000457763671875,76.69616867711886,58.927272917210765,-2.117701965482894,-2.9019506984953516,-0.8188160763282468,-2.5754426598216327,25.876535387229538,0.5200004577636719,-0.03354300129964116,2.669501304626465,-0.31611012368214375,5.655112732935073,1.176695590472164,4.162307018780769,-3.0668048642477785,92.68303575582206,30.349108291849916,1.4928057141543036,7,-1.8500022888183594,-2.490001678466797,-0.5850009918212891,-1.2800016403198242,-0.3000030517578196,2,-0.004596375785692275,1.25,34.5,2.2257921614472655,34.09000015258789,1.197194298332829,33.990001678466804,-0.004596375785692275
11204,2017-07-20,35.33000183105469,35.459999084472656,34.740001678466804,35.09999847412109,3295900.0,0.014938248700060663,1.9387777345270243,2.2999809269502904,89.23559059073054,64.2434819307346,-2.154068979150672,-3.372775153873352,-1.3715780932434,-3.023561195760209,26.176064372536462,0.7199974060058523,0.47092365333845976,3.048501586914064,-0.2595326726855731,6.356535846513701,1.3944844571142454,4.702518716713882,-3.072116909942743,94.17052555591098,24.694751891215276,1.654017129799819,7,-2.000001907348633,-2.7600021362304688,-1.105001449584961,-1.800002098083496,-0.8000030517578125,3,-0.04500424767004374,1.6000171662359213,34.810001373291016,1.25,34.5,2.2257921614472655,34.09000015258789,-0.04500424767004374
11205,2017-07-21,35.130001068115234,35.22999954223633,34.740001678466804,35.15999984741211,2057200.0,-0.005660932708009492,4.764742841755593,-0.13042757156598928,90.22081012952212,68.99061385869993,-1.5302473802894596,-3.0827377924761095,-1.2108844561934546,-2.7454055425261643,26.187872321804285,0.5900001525878835,0.803499874653987,2.691000747680661,-0.848449386183745,6.230450881545071,0.9212756807484581,4.460725814612864,-2.295735597598359,81.25009482566175,3.4814705116698264,1.7697250669322044,7,-1.2650012969970703,-2.5600013732910156,-0.9650020599365234,-1.600001335144043,-0.270000457763679,4,-0.03586684024823639,1.9387777345270243,35.33000183105469,1.6000171662359213,34.810001373291016,1.25,34.5,-0.03586684024823639
11206,2017-07-24,35.65999984741211,35.77000045776367,35.02000045776367,35.20000076293945,2007800.0,0.01508678517456441,1.2058813629682819,-15.333926754832147,95.71208794482773,73.88025452487472,-1.7277394849688648,-3.5406650539878086,-1.7761317034035145,-3.203433360894948,26.332000079900308,0.75,1.1558913224647327,3.059999465942383,-0.761354000570492,6.881352932455261,1.1493227326859454,4.97067619919882,-2.353102326383194,94.11761105977247,6.297657592509481,1.9106767332564385,7,-1.3899993896484375,-2.934999465942383,-1.7800006866455078,-2.130000114440918,-0.6399993896484375,0,-0.04851372825684064,4.764742841755593,35.130001068115234,1.9387777345270243,35.33000183105469,1.6000171662359213,34.810001373291016,-0.04851372825684064
11207,2017-07-25,36.099998474121094,36.11000061035156,35.38999938964844,35.650001525878906,3354400.0,0.01233871644957163,2.0638270242192065,0.9782561823097209,95.15569803836812,78.51063445207355,-1.8198333252883288,-3.851271774190245,-2.233775179860203,-3.563062309998031,26.3164588265957,0.720001220703125,1.5081817567617506,3.2924982070922866,-0.8198551745967606,7.404851588781334,1.236321516247763,5.34867489793681,-2.30048036574523,99.40107039821281,8.962994914060033,2.0561766908445227,7,-1.5899982452392578,-3.204998016357422,-2.2449989318847656,-2.344998359680176,-0.22999954223632102,1,-0.03490300207177166,1.2058813629682819,35.65999984741211,4.764742841755593,35.130001068115234,1.9387777345270243,35.33000183105469,-0.03490300207177166
11208,2017-07-26,36.79999923706055,36.86000061035156,35.939998626708984,36.209999084472656,5085600.0,0.01939060367111267,1.5915443013491077,1.311120341799193,96.87498882413176,82.80847209509027,-2.1572463613519517,-4.316572390641866,-2.960414254830667,-4.180042387278988,25.975342349542917,0.9200019836425781,1.7886778921753077,3.7029990196228013,-0.6826768583931795,8.088674897638779,1.5101610806148145,5.895836958630788,-2.538384628289542,97.16974511691512,3.9750973028206573,2.1928379390079886,7,-1.7549991607666016,-3.529998779296875,-2.9449996948242188,-3.044999122619629,-1.1899986267089844,2,-0.05489131792506585,2.0638270242192065,36.099998474121094,1.2058813629682819,35.65999984741211,4.764742841755593,35.130001068115234,-0.05489131792506585
11209,2017-07-27,34.380001068115234,35.0,33.0,34.049999237060554,11251100.0,-0.06576082117165316,1.5477711958713791,0.5593249927262027,68.12653101286486,83.68499762063213,0.507362875346999,-1.7342496640004654,-0.5966913106410274,-1.6934463034985825,24.290306303544597,3.799999237060547,1.975845213885485,1.1235008239746094,-3.201770436843127,5.4487720847923455,-1.0391348064342552,3.2861364543834775,2.479999542236328,35.75131735509094,-54.848125597202234,2.162635630408867,7,0.5499992370605469,-1.1100006103515625,-0.5250015258789062,-0.6250009536743164,1.4099998474121094,3,0.0037811881727520813,1.5915443013491077,36.79999923706055,2.0638270242192065,36.099998474121094,1.2058813629682819,35.65999984741211,0.0037811881727520813
11210,2017-07-28,34.47999954223633,35.060001373291016,34.31999969482422,34.31999969482422,4731700.0,0.0029086233570201347,-8.25002980235081,0.4848453322236198,64.30517385465475,83.61862781781383,0.5410804956704851,-1.586370604260921,-0.6910665422580706,-1.7247909160968362,22.072039699788405,0.7400016784667969,2.1377287689385582,1.0144992828369155,-3.1084862661982484,5.137484831872079,-1.0469934916806665,3.0759920573544974,2.3800010681152344,38.34195099004226,-49.55659962712051,2.061492774517581,7,0.4500007629394531,-1.2099990844726562,-0.625,-0.7249994277954102,0.970001220703125,4,0.00145009390151829,1.5477711958713791,34.380001068115234,1.5915443013491077,36.79999923706055,2.0638270242192065,36.099998474121094,0.00145009390151829
11211,2017-07-31,34.59000015258789,35.0,34.490001678466804,34.700000762939446,3498400.0,0.003190272964383789,-2.290337664894769,-0.687504470352577,63.45886191111593,82.19843455370386,0.5693352814045127,-1.4094970231375754,-0.8198400666073269,-1.7668767451146223,19.733895212365326,0.5200004577636719,2.269553672170929,0.8964999198913546,-2.9194626659147858,4.712462505697495,-1.011481373011712,2.8044812127944247,2.1928004455566423,41.19170728429175,-44.17922109882883,1.9079812929030693,7,0.3400001525878906,-1.3199996948242188,-1.1575002670288086,-0.8350000381469727,1.029998779296882,0,0.00780573739729995,-8.25002980235081,34.47999954223633,1.5477711958713791,34.380001068115234,1.5915443013491077,36.79999923706055,0.00780573739729995
11212,2017-08-01,34.5,34.86999893188477,34.240001678466804,34.830001831054695,2427800.0,-0.002601912465766687,2.0731870708422986,3.0000000000002585,60.610462698566714,80.41113388942028,0.7368199201837058,-0.9915021797653836,-0.756170855209632,-1.6100730440955573,16.98741423963388,0.6299972534179688,2.3260818705975055,0.5659997940063448,-2.7627612197496063,3.894760807762296,-1.0983807128716307,2.2303803008843204,2.2071445861816414,38.860097482300205,-44.44180954780279,1.6643805068779753,8,0.43000030517578125,-1.2299995422363281,-1.067500114440918,-0.744999885559082,1.1500015258789062,1,0.015072477036628174,-2.290337664894769,34.59000015258789,-8.25002980235081,34.47999954223633,1.5477711958713791,34.380001068115234,0.015072477036628174
11213,2017-08-02,33.31999969482422,34.810001373291016,33.220001220703125,34.790000915527344,4230700.0,-0.03420290739639942,1.105957487659093,4.454524437046189,51.00755588844747,76.16357447805548,1.88104889669723,0.401241359272106,0.3813095956287782,-0.3772765310994757,15.710508996217666,1.5900001525878906,2.315136811336231,-0.7360005378723145,-3.758215865983729,2.2862147902391,-2.2471082019280217,0.7751071261833928,3.3130019996337907,15.533955412514791,-64.5668557927385,1.5111076640557068,8,1.6100006103515625,-0.049999237060546875,-0.14500045776367188,0.4350004196166992,1.7600021362304759,2,0.0765305900484945,2.0731870708422986,34.5,-2.290337664894769,34.59000015258789,-8.25002980235081,34.47999954223633,0.0765305900484945
11214,2017-08-03,33.310001373291016,33.630001068115234,32.689998626708984,33.40999984741211,3951600.0,-0.00030006967661400097,2.48148462114469,0.06802611638190538,45.22471368319983,71.1640082062419,1.7593962768532379,0.641831325709191,0.3477952141679168,-0.3197523272541787,14.332977090302462,0.94000244140625,2.188053678232933,-0.8714989662170396,-3.5083011504205572,1.765303217986478,-2.1899000583187984,0.4469021258847192,3.2503402872778366,26.160423125086513,-49.38532940988051,1.3184010921017582,8,1.4649982452392578,-0.04000091552734375,-0.5125017166137695,0.44499874114990234,2.4300003051757812,3,0.06904830808277174,1.105957487659093,33.31999969482422,2.0731870708422986,34.5,-2.290337664894769,34.59000015258789,0.06904830808277174
11215,2017-08-04,33.459999084472656,33.529998779296875,32.900001525878906,33.389999389648445,2864300.0,0.004503083308243783,5.0,-0.7000076295108772,45.60668365281226,65.59674106268463,1.5059649722003812,0.68942369946177,0.14739349365178356,-0.42023073403954925,13.746611358002841,0.6299972534179688,2.0262845250757664,-0.8245012283325224,-3.1458930641740253,1.496890607508984,-1.9851971462532774,0.3361946895882326,2.945528854741802,33.33333333333333,-38.19431912032131,1.1606959179207528,8,1.3150005340576172,-0.18999862670898438,-0.847498893737793,0.1400012969970703,2.6399993896484375,4,0.06963544216401196,2.48148462114469,33.310001373291016,1.105957487659093,33.31999969482422,2.0731870708422986,34.5,0.06963544216401196
11216,2017-08-07,33.889999389648445,34.09999847412109,33.470001220703125,33.470001220703125,3390500.0,0.012851175043077978,-1.9999999999999662,6.0000000000007105,45.75798991306309,60.10810682653963,0.8923236279867339,0.39879541592260637,-0.33517856196413476,-0.8080872148416276,14.097008144504056,0.6399993896484304,1.7359593830186384,-0.47000083923339275,-2.6226781990014274,1.682676520534642,-1.54633951911741,0.6063378406506246,2.366907377065793,55.045898851041485,-12.554824183771373,1.0763386798840189,8,0.8850002288818288,-0.6199989318847727,-1.6424999237060618,-0.6549997329711985,2.1399993896484375,0,0.04603131901405422,5.0,33.459999084472656,2.48148462114469,33.310001373291016,1.105957487659093,33.31999969482422,0.04603131901405422
11217,2017-08-08,33.709999084472656,34.34000015258789,33.580001831054695,33.860000610351555,2108300.0,-0.005311310369358391,-2.707344758927502,-0.3571480472297681,42.20960861495569,54.03417569218673,0.7796370667275099,0.6972402118501506,-0.21898502238532558,-0.5884779971036949,14.731439366816806,0.759998321533196,1.4352436004409697,-0.7025011062622042,-2.728072858856848,1.3230706463324395,-1.715286982559526,0.3102847700351177,2.4042313566413682,48.11316680641876,-15.640864288351999,1.0127858762973216,8,0.16500091552734375,-0.4399986267089844,-1.5499992370605469,-0.47499942779541016,2.1300010681152344,1,0.056659741895154436,-1.9999999999999662,33.889999389648445,5.0,33.459999084472656,2.48148462114469,33.310001373291016,0.056659741895154436
11218,2017-08-09,33.56999969482422,33.77000045776367,33.09000015258789,33.360000610351555,1572300.0,-0.00415305231239016,1.2295069665057408,-1.3999796551549888,36.82631687148798,50.55637412092263,0.46184578692041356,0.9264829004592059,-0.14863617857515976,-0.40928166701081636,15.476471101155875,0.6800003051757812,1.0162751289927456,-0.8690004348754883,-2.8318650055412604,1.0938641357902839,-1.8504327202083743,0.11243185045739779,2.4072614737136036,53.33334874623733,-6.301668235722666,0.9814322853328864,8,0.30500030517578125,-0.10499954223632812,-1.5249996185302734,-0.4349994659423828,3.299999237060554,2,0.06196013851544291,-2.707344758927502,33.709999084472656,-1.9999999999999662,33.889999389648445,5.0,33.459999084472656,0.06196013851544291
11219,2017-08-10,32.61999893188477,33.360000610351555,32.56999969482422,33.330001831054695,2490300.0,-0.028299099540531558,1.0519492100609438,-3.380980926430403,33.108986470390164,47.09013107822656,1.269429648636688,1.9330630147260521,0.7234298674633024,0.5730333672575441,16.40190915792844,1.0,0.557814151601022,-1.7920011520385657,-3.841869998641762,0.25786769456463077,-2.8169355753401604,-0.767066728736971,3.225771734979894,2.824814922574998,-51.84221464699983,1.0249344233015967,8,1.1650009155273366,0.8450012207031179,-0.5749988555908274,0.5150012969970632,3.0,3,0.07541394787617128,1.2295069665057408,33.56999969482422,-2.707344758927502,33.709999084472656,-1.9999999999999662,33.889999389648445,0.07541394787617128
11220,2017-08-11,33.47999954223633,33.5,32.580001831054695,32.59999847412109,2342400.0,0.02636421332040384,-1.0000082928710488,-1.2394330630819503,35.95359633788803,44.03399045897902,0.2823541787611532,1.0887142201775717,-0.2016057333168817,-0.23575196680044996,16.68189865524596,0.9199981689453054,-0.019283422311865195,-0.9065004348754897,-2.990871253276204,1.1778703835252244,-1.9486858440758468,0.13568497432486737,2.1692248663059104,51.4124074612873,1.6639148238499857,1.0421854092003555,8,0.23999977111816406,0.43000030517578125,-1.4349994659423828,-0.3449993133544922,2.709999084472649,4,0.0675030515869448,1.0519492100609438,32.61999893188477,1.2295069665057408,33.56999969482422,-2.707344758927502,33.709999084472656,0.0675030515869448
11221,2017-08-14,34.360000610351555,34.439998626708984,33.84000015258789,33.84000015258789,2592600.0,0.026284381127457124,-1.307684407438653,0.5909088938691692,39.390252979651784,41.67618937909958,-0.7081755481599572,0.24240634891798862,-1.1332436939061878,-1.0649681508551865,16.502784746484597,0.9599990844726562,-0.23409747959578908,-0.039999389648443184,-2.119776866307575,2.0397780870106885,-1.079888127978009,0.9998893486811227,1.1044703153675997,95.7220287673213,50.09568398142771,1.0398887383295645,8,-0.6700000762939382,-0.3299999237060476,-2.31500053405761,-1.2250003814697195,1.4300003051757884,0,0.05064021632308502,-1.0000082928710488,33.47999954223633,1.0519492100609438,32.61999893188477,1.2295069665057408,33.56999969482422,0.05064021632308502
11222,2017-08-15,34.59999847412109,34.830001831054695,34.22999954223633,34.34999847412109,2159800.0,0.0069848038273092605,-1.44899961074358,0.480768807541363,35.7880978396672,39.98513848479067,-1.0420830777429373,0.010840012589966364,-1.4192857787696695,-1.253547347200758,16.032961567451352,0.6000022888183665,-0.4064216736467756,0.19499855041502911,-1.8862714353033496,2.276268536133408,-0.8456364424441603,1.2356335432742185,0.6908041777443756,89.82286993244895,48.621375699561476,1.0406349928591885,8,-0.8999977111816335,-0.03499794006346946,-2.629998207092278,-1.4649982452392507,1.0900001525878977,1,0.041329490411548875,-1.307684407438653,34.360000610351555,-1.0000082928710488,33.47999954223633,1.0519492100609438,32.61999893188477,0.041329490411548875
11223,2017-08-16,34.650001525878906,34.880001068115234,34.459999084472656,34.700000762939446,1662700.0,0.0014451749700283845,1.0487909265996147,-0.19999694824215908,52.513971242717794,40.79505599140377,-0.9874232838126176,-0.054561840332453926,-1.507319415532649,-1.2532350250076405,15.206118594556163,0.4200019836425781,-0.585433754510639,0.2530015945434556,-1.8229368586685695,2.3289400477554807,-0.7849676320625605,1.2909708211494717,0.4775529485640817,90.04331577913081,46.16328440485031,1.037969226606013,8,-0.9250011444091797,0.06499862670898438,-2.595001220703125,-1.5150012969970703,1.7999992370605469,2,0.03434339319783919,-1.44899961074358,34.59999847412109,-1.307684407438653,34.360000610351555,-1.0000082928710488,33.47999954223633,0.03434339319783919
11224,2017-08-17,33.740001678466804,34.65999984741211,33.700000762939446,34.529998779296875,1636700.0,-0.026262620702410477,-1.206897156512378,15.800183108264864,44.01296256288391,40.617975870300626,-0.011190164188946028,0.7696731316198324,-0.6602485299469478,-0.3005746883926008,14.045050628216968,0.9599990844726634,-0.7622257939255093,-0.5774982452392479,-2.6245742769114457,1.46957778643295,-1.6010362610753504,0.4460397705968546,1.234099509199055,50.43479270430629,5.612399146558246,1.0235380158361,8,-0.015001296997077418,0.9749984741210866,-1.5250015258789134,-0.605001449584968,2.1199989318847585,3,0.09276814160372626,1.0487909265996147,34.650001525878906,-1.44899961074358,34.59999847412109,-1.307684407438653,34.360000610351555,0.09276814160372626
11225,2017-08-18,33.86999893188477,34.09000015258789,33.630001068115234,33.86999893188477,1312900.0,0.003852911883550192,1.090893327784781,-0.0,44.19353568466471,40.444147622700804,-0.08595152085827351,0.5696457232421892,-0.8681133639121512,-0.3868821023505191,12.842102297310051,0.45999908447265625,-0.7720984580774228,-0.3845008850097571,-2.403656002026054,1.6346542320065396,-1.3940784435179054,0.6250766734983912,1.0100021362304616,19.19982910156307,-25.004408695213087,1.009577558508148,8,-0.14499855041504617,0.8450012207031179,-1.654998779296882,-0.914999008178718,1.75,4,0.05166814452871371,-1.206897156512378,33.740001678466804,1.0487909265996147,34.650001525878906,-1.44899961074358,34.59999847412109,0.05166814452871371
11226,2017-08-21,33.93000030517578,34.040000915527344,33.299999237060554,34.0,2544100.0,0.0017715197869263566,8.866588678093594,-100.0,45.38087630484942,40.796510699355665,-0.15609735880534714,0.39357031103313034,-0.9507966435344457,-0.3992077413172268,11.27290606998617,0.7400016784667898,-0.7239313725411947,-0.23799953460693501,-2.1489604261474113,1.6729613569335413,-1.1934799803771696,0.7174809111632996,0.8114006805419933,39.87343911460469,-4.799970892067698,0.9554804457702378,8,-0.2049999237060547,0.7849998474121094,-1.5875005722045898,-1.0400009155273438,2.8600006103515625,0,0.06660767171253013,1.090893327784781,33.86999893188477,-1.206897156512378,33.740001678466804,1.0487909265996147,34.650001525878906,0.06660767171253013
11227,2017-08-22,34.84000015258789,34.90999984741211,34.09000015258789,34.139999389648445,1751800.0,0.026819918633283812,-1.0500011920940324,-10.000054495912705,62.88136480869289,43.69151602571176,-0.9934184158910995,-0.6489367478327495,-1.8524170734128802,-1.2599076985371624,9.107979985067029,0.9799995422363281,-0.6618823785749086,0.7350002288818374,-0.9809006805101674,2.450901138273842,-0.12295022581416504,1.5929506835778398,-2.270000457763672,95.6521945163155,45.339221062712966,0.8579504546960024,8,-1.1000003814697266,-0.125,-2.3524999618530273,-1.9500007629394531,2.220001220703125,1,0.027267530389746275,8.866588678093594,33.93000030517578,1.090893327784781,33.86999893188477,-1.206897156512378,33.740001678466804,0.027267530389746275
11228,2017-08-23,34.779998779296875,34.90999984741211,34.43000030517578,34.5,1936600.0,-0.001722197848112228,-1.2857220708446866,0.39999782017537094,62.35291779424618,46.94084172836243,-0.8311309042148451,-0.7884524429481417,-1.7813369954319,-1.153328929533096,6.343090132729662,0.4799995422363281,-0.6294424048159186,0.7759988784790011,-0.4357056829722552,1.9877034399302573,0.17014659775337293,1.3818511592046292,-2.163199081420899,91.92540255703085,36.964531883172604,0.6058522807256289,8,-1.0349979400634766,-0.06499862670898438,-2.5774993896484375,-1.8899993896484375,2.5100021362304688,2,0.026164458865760354,-1.0500011920940324,34.84000015258789,8.866588678093594,33.93000030517578,1.090893327784781,33.86999893188477,0.026164458865760354
11229,2017-08-24,34.509998321533196,34.889999389648445,34.15999984741211,34.889999389648445,1382300.0,-0.007763095665328179,2.8420920544093704,-1.357152588555909,58.6490826192563,49.46256242629223,-0.2959638869205037,-0.535678057138675,-1.4806002736310262,-0.8343354604158222,6.568166109178943,0.7299995422363352,-0.5551541293319318,0.49949855804442933,-0.7220531122168481,1.7210502283057068,-0.11127727708620938,1.110274393175068,-1.8473346206664942,75.15519414669227,16.737389296935305,0.6107758351306389,8,-0.4049987792968679,0.2050018310546946,-1.8699989318847585,-1.6199989318847585,3.3500022888183665,3,0.05621566316321003,-1.2857220708446866,34.779998779296875,-1.0500011920940324,34.84000015258789,8.866588678093594,33.93000030517578,0.05621566316321003
11230,2017-08-25,34.529998779296875,34.84000015258789,34.380001068115234,34.740001678466804,1323000.0,0.0005795554545477977,1.2438988081392643,0.5526376549716389,55.653701197517556,51.269612228277325,-0.1691462061268254,-0.5815573873735858,-1.4490108069729217,-0.8095193813016976,6.759470645642321,0.45999908447265625,-0.42139765275189234,0.5169990539550753,-0.7087955956118108,1.7427937035219614,-0.09589827082836422,1.1298963787385148,-1.822388355499264,76.39745813312094,16.82802816418883,0.6128973247834419,8,-0.4249992370605469,0.18500137329101562,-1.5799989700317383,-1.6399993896484375,3.1800003051757812,4,0.03851728578259084,2.8420920544093704,34.509998321533196,-1.2857220708446866,34.779998779296875,-1.0500011920940324,34.84000015258789,0.03851728578259084
11231,2017-08-28,34.860000610351555,34.880001068115234,34.40999984741211,34.610000610351555,1437500.0,0.00955696040315357,2.2413774959878445,-1.1904597554994056,59.89673407053439,53.94834958726257,-0.470212160265838,-0.9384069325151998,-1.740900057690304,-1.1011126642112359,6.946212553219279,0.470001220703125,-0.1456750901003403,0.8335008621215749,-0.4245724750105211,2.091574199253671,0.20446419355553047,1.4625375306876194,-2.1083423980816534,93.90252979651751,31.5255571355126,0.6290366685660467,8,-0.7550010681152273,-0.14500045776366477,-1.642500877380364,-1.970001220703118,3.040000915527351,0,0.021801443150506916,1.2438988081392643,34.529998779296875,2.8420920544093704,34.509998321533196,-1.2857220708446866,34.779998779296875,0.021801443150506916
11232,2017-08-29,35.02000045776367,35.06999969482422,34.240001678466804,34.40999984741211,1522700.0,0.004589783264794534,1.3380255961143566,2.44000244140625,62.435672030575155,55.05076078591338,-0.6306935453106846,-1.1145982269576322,-1.8669122476308218,-1.222980361967494,7.304101452153525,0.8299980163574148,0.06879586212356514,0.9675006866455078,-0.3517795497534735,2.286780923044489,0.30786056844601717,1.6271408048449985,-2.225175412790925,94.50557742369557,29.70470334663102,0.6596401181994923,8,-0.8350009918212891,-0.30500030517578125,-1.5225000381469727,-2.1300010681152344,2.7000007629394602,1,0.05054255952675968,2.2413774959878445,34.860000610351555,1.2438988081392643,34.529998779296875,2.8420920544093704,34.509998321533196,0.05054255952675968
11233,2017-08-30,35.86999893188477,35.88999938964844,35.0,35.029998779296875,2326300.0,0.024271800771283658,1.02272343044905,1.377048052630274,78.35949472932975,58.867042137740704,-1.4409695149329167,-1.859077848488326,-2.6613843577840015,-2.032550628442138,7.198427890935284,0.8899993896484375,0.2237609487547303,1.6899991989135827,0.18849127914253216,3.1915071186846333,0.939245239028061,2.4407531587991045,-2.9841669009179697,98.84390386960388,25.121036595389455,0.7507539598855248,8,-1.2749996185302805,-1.154998779296882,-2.167498588562019,-2.974998474121101,2.0300025939941335,2,0.03317542450073652,1.3380255961143566,35.02000045776367,2.2413774959878445,34.860000610351555,1.2438988081392643,34.529998779296875,0.03317542450073652
11234,2017-08-31,35.61000061035156,36.02999877929688,35.34000015258789,35.97999954223633,2195400.0,-0.0072483504119119635,1.9361805741556306,-0.44047483889718564,70.76024000612725,61.81889817345876,-0.9921516329909537,-1.4945614135417031,-2.3509597850737265,-1.7290740793471144,6.7484786519269315,0.6899986267089915,0.3923940680920879,1.3150009155273423,-0.256622730081844,2.8866245611365287,0.5291890927227527,2.100812738331932,-2.54391853786386,76.53637713990972,-0.008257449240133496,0.7858118228045919,8,-0.9450016021728445,-1.3100013732910156,-1.452500343322754,-2.3400001525878906,2.3400001525878906,3,0.047177766817769085,1.02272343044905,35.86999893188477,1.3380255961143566,35.02000045776367,2.2413774959878445,34.860000610351555,0.047177766817769085
11235,2017-09-01,35.790000915527344,35.86000061035156,35.400001525878906,35.66999816894531,1044400.0,0.005054768382212638,2.5384254232811996,-0.32433268380192387,66.13995718583861,64.12546271579089,-0.9735358835158365,-1.5716320924254887,-2.460316480907892,-1.864746734526534,6.27421359693933,0.45999908447265625,0.4147631288467579,1.3785011291503935,-0.27576680563684164,3.0327690639376286,0.5513671617567724,2.2056350965440146,-2.4868055064949033,86.59227639764087,11.958187711473911,0.8271339673936192,9,-0.7300014495849609,-1.4900016784667969,-1.6900005340576172,-2.520000457763672,2.5400009155273438,4,0.057837374737986114,1.9361805741556306,35.61000061035156,1.02272343044905,35.86999893188477,1.3380255961143566,35.02000045776367,0.057837374737986114
11236,2017-09-05,35.45000076293945,35.880001068115234,34.970001220703125,35.849998474121094,1460800.0,-0.009499864316583007,2.956496139716553,-3.33323796808443,59.381918345314986,63.736635330971126,-0.4416985000403457,-1.1686873995975233,-2.0669964464563435,-1.4747607945330898,6.136487115500637,0.9099998474121094,0.5683936688506748,0.9605009078979521,-0.7367850246927716,2.6577868404886758,0.11185794160258666,1.8091438741933175,-1.9286610842858565,67.59782370102914,-4.903691499942795,0.8486429662953621,9,-0.35500144958496094,-1.1500015258789062,-1.3500003814697266,-2.1800003051757812,3.1599998474121094,1,0.0637517143270665,2.5384254232811996,35.790000915527344,1.9361805741556306,35.61000061035156,1.02272343044905,35.86999893188477,0.0637517143270665
11237,2017-09-06,35.61999893188477,35.70000076293945,35.02000045776367,35.5,1473000.0,0.004795434845886959,3.8571000395089987,-0.2999990463202444,60.430084768357545,63.5229872169835,-0.5469342542541185,-1.2524712280553558,-2.1648034870326,-1.5875289961417423,6.213523532454134,0.6800003051757812,0.7298345158122217,1.0349990844726662,-0.6922868633400796,2.762285032285412,0.1713561105662933,1.898642058379039,-1.8979665251797115,61.32068002533566,-8.591707898262655,0.8636429739063737,9,-0.5249996185302805,-1.3199996948242259,-1.5199985504150462,-2.349998474121101,3.0300025939941335,2,0.06400905846050486,2.956496139716553,35.45000076293945,2.5384254232811996,35.790000915527344,1.9361805741556306,35.61000061035156,0.06400905846050486
11238,2017-09-07,35.650001525878906,35.97999954223633,35.349998474121094,35.77000045776367,2184300.0,0.0008422963193095434,1.3333498166816193,-0.9999999999999408,75.33155988719807,65.37659580231036,-0.49232164462932104,-1.1791090200716354,-2.090474232162663,-1.5654540076745462,6.00204906339381,0.6300010681152344,0.8934683311264493,0.9610015869140653,-0.7594259869727367,2.6814291608008674,0.10078779997066789,1.8212153738574628,-1.7433318093665022,64.15111994011589,-7.885284337910207,0.8602137869434009,9,-0.5150012969970632,-1.3500022888183594,-1.5500011444091797,-2.3800010681152344,2.9599990844726562,3,0.058064505083445184,3.8571000395089987,35.61999893188477,2.956496139716553,35.45000076293945,2.5384254232811996,35.790000915527344,0.058064505083445184
11239,2017-09-08,35.080001831054695,35.650001525878906,34.919998168945305,35.4900016784668,1704700.0,-0.015988770558970078,1.0000104512319585,3.4166958069745412,64.37057085410193,66.34513687526419,0.1866659470774792,-0.43780929346360153,-1.4264178736520705,-0.944725503083248,5.18893379874231,0.7300033569336009,0.8537515644987863,0.2680017471313576,-1.1557755879752278,1.691779082237943,-0.44388692042193867,0.9798904146846539,-1.003465789519531,15.094665548651163,-60.99691834189042,0.7118886675532928,9,0.05499839782714844,-0.7800025939941477,-0.980001449584968,-1.8100013732910227,3.5499992370605327,4,0.08038767239538158,1.3333498166816193,35.650001525878906,3.8571000395089987,35.61999893188477,2.956496139716553,35.45000076293945,0.08038767239538158
11240,2017-09-11,35.7400016784668,36.150001525878906,35.43000030517578,35.43000030517578,1753800.0,0.018814133778859654,-3.6451485879529932,-0.7561011918607486,68.81497771852612,67.33605283615215,-0.31697855122749985,-0.969522110882437,-1.9540607652435256,-1.559383604928371,4.666172968598425,1.0699996948242116,0.8393472492859217,0.8150014877319336,-0.5195991865055589,2.149602161969426,0.14770115061318734,1.4823018248506798,-1.5071886179106926,66.6667700457144,-13.427585325125676,0.667300337118746,9,-0.5450000762939453,-1.3800010681152344,-1.7175016403198242,-2.470001220703125,3.329998016357422,0,0.061835449935196074,1.0000104512319585,35.080001831054695,1.3333498166816193,35.650001525878906,3.8571000395089987,35.61999893188477,0.061835449935196074
11241,2017-09-12,36.099998474121094,36.459999084472656,35.65999984741211,35.7599983215332,1829500.0,0.01007265749154107,-1.9629760449854123,1.0967698271088415,64.78871852089975,67.59750244618823,-0.5392969157202714,-1.2569218971056273,-2.1660843051858265,-1.8791492273872947,5.123765993127191,0.7999992370605469,0.8861107075136871,1.087998390197754,-0.31654475487695777,2.4925415352724656,0.38572681766039807,1.7902699627351097,-1.6754665670327071,76.62335088753596,-1.4409533303221451,0.7022715725373563,9,-0.4099998474121094,-1.5849990844726562,-2.077498435974121,-2.829998016357422,3.1800003051757884,1,0.06177294878647177,-3.6451485879529932,35.7400016784668,1.0000104512319585,35.080001831054695,1.3333498166816193,35.650001525878906,0.06177294878647177
11242,2017-09-13,36.02999877929688,36.15999984741211,35.630001068115234,36.060001373291016,2618500.0,-0.0019390498000821932,3.6086942099414525,-0.08824288390981765,64.63701384905943,66.0727823483804,-0.3475064027031607,-1.1323535264941427,-1.9349129711437527,-1.7701943095867136,5.603281469936567,0.529998779296875,0.9650009695086936,0.9464986801147504,-0.5142043117029615,2.4072016719324623,0.2161471842058944,1.6768501760236063,-1.3612108109223797,72.07791886094257,-4.058186724358748,0.7303514959088566,9,-0.34000015258789773,-1.5149993896484446,-2.0074987411499094,-2.7599983215332102,3.0300025939941335,2,0.07160704741786361,-1.9629760449854123,36.099998474121094,-3.6451485879529932,35.7400016784668,1.0000104512319585,35.080001831054695,0.07160704741786361
11243,2017-09-14,35.84000015258789,36.54999923706055,35.779998779296875,36.02999877929688,1601800.0,-0.005273345355153447,-3.96772288192949,6.332739987287178,65.87116322008197,65.52955159437538,-0.18127344665749234,-0.8944932342085821,-1.620990577635716,-1.5505720864576347,6.205892146528635,0.7700004577636719,0.9916986271298924,0.6970001220703139,-0.7861273931287798,2.1801276372694076,-0.04456363552922937,1.4385638796698572,-0.9562668502816081,56.441802501784665,-18.999704875088682,0.7415637575995454,9,-0.10500144958496094,-1.2800006866455078,-2.2674999237060547,-2.5699996948242188,3.270000457763672,3,0.07840405584061116,3.6086942099414525,36.02999877929688,-1.9629760449854123,36.099998474121094,-3.6451485879529932,35.7400016784668,0.07840405584061116
11244,2017-09-15,36.86999893188477,36.93999862670898,35.83000183105469,35.880001068115234,3999600.0,0.028738805103562637,-1.036698210935956,-5.210552733551351,72.50003117785539,66.23622648237725,-1.1328799746808897,-1.768657338260617,-2.509962843480608,-2.5539181075744324,6.714865608476464,1.1099967956542898,1.0201793441681275,1.5704990386962976,0.05061704782968235,3.090381029562913,0.8105580432629864,2.3304400341296088,-1.752988398712894,95.3642534679688,19.215684206440713,0.7599409954333088,9,-0.9400005340576314,-2.114999771118171,-3.1999988555908274,-3.599998474121101,2.0699996948242045,4,0.0471928865981619,-3.96772288192949,35.84000015258789,3.6086942099414525,36.02999877929688,-1.9629760449854123,36.099998474121094,0.0471928865981619
11245,2017-09-18,35.61999893188477,36.22000122070313,35.41999816894531,35.970001220703125,5443000.0,-0.03390290307057786,-1.1333306206735385,-0.3535384283413255,56.20914543803331,65.88369615934593,0.10110111571090385,-0.40141003511262596,-1.1498965429913923,-1.2876165409623823,6.987200999404355,1.4500007629394602,0.8436227874059341,0.232999038696299,-1.1341969122770195,1.6001949896696175,-0.4505989367903638,0.9165970141829618,-0.2113103037469557,13.157940967578122,-58.235563698934136,0.6835979754866596,9,0.3099994659423686,-0.8599987030029368,-1.9949989318847727,-2.349998474121101,3.5800018310546804,0,0.08450315065944847,-1.036698210935956,36.86999893188477,-3.96772288192949,35.84000015258789,3.6086942099414525,36.02999877929688,0.08450315065944847
11246,2017-09-19,36.18999862670898,36.40999984741211,35.72999954223633,35.84000015258789,2945700.0,0.016002237841562073,-1.3859672605105005,-0.9999891009362296,58.95865049497658,65.72020346230362,-0.3943624493863851,-0.8362922353905091,-1.6325303717980688,-1.8790298640628222,7.058047847281228,0.7900009155273366,0.7648458799943967,0.6899988174438434,-0.5364978790220931,1.91649551390978,0.07675046921087159,1.3032471656768152,-0.7700004577636648,50.65790959672114,-17.076274929291557,0.6132483482329699,9,-0.26000022888183594,-1.0699996948242116,-2.3749990463256765,-2.9199981689453054,2.9300003051757955,1,0.07958002700750977,-1.1333306206735385,35.61999893188477,-1.036698210935956,36.86999893188477,-3.96772288192949,35.84000015258789,0.07958002700750977
11247,2017-09-20,35.790000915527344,36.150001525878906,35.4900016784668,36.06999969482422,1768200.0,-0.011052714185140311,1.999982660563185,-0.8000000000000163,49.342120535840266,62.832487978819415,0.03608025842829932,-0.38100814156766916,-1.1570400866058748,-1.4857446547709259,7.795791838244017,0.6999969482421804,0.7043877274000749,0.24250106811523153,-0.9494697208184846,1.4344718570489476,-0.3534843263516265,0.8384864625820896,1.1499977111816335,24.342278628416086,-37.82681857770015,0.5959853944668593,9,0.13999748229979758,-0.6700019836425781,-1.9300003051757812,-2.520000457763672,6.239997863769538,2,0.09751320968129451,-1.3859672605105005,36.18999862670898,-1.1333306206735385,35.61999893188477,-1.036698210935956,36.86999893188477,0.09751320968129451
11248,2017-09-21,35.689998626708984,36.04999923706055,35.529998779296875,35.7599983215332,1609000.0,-0.0027941404375593226,-1.6666731875268985,0.25,50.675659566296865,61.31083116906329,0.15908195671660508,-0.2206481519773149,-0.9934012102227996,-1.4012477419663014,8.573404431193069,0.5200004577636719,0.7026190857594301,0.09699878692627095,-1.0398126582887954,1.2338102321413373,-0.4714069356812658,0.6654045095338077,1.2210000610351486,17.763182661202364,-40.82926117879671,0.5684057226075337,9,0.48999977111816406,-0.5699996948242188,-1.5574979782104492,-2.4199981689453125,7.0500030517578125,3,0.09442428905166889,1.999982660563185,35.790000915527344,-1.3859672605105005,36.18999862670898,-1.1333306206735385,35.61999893188477,0.09442428905166889
11249,2017-09-22,36.45000076293945,36.540000915527344,35.61999893188477,35.630001068115234,2789300.0,0.02129454092110028,-1.1904705679330998,-11.71433242506812,55.07692488269801,59.78438085397128,-0.4315288535400441,-0.8725966119643118,-1.6834919351813369,-2.173610988041858,9.378055118430224,0.920001983642571,0.701442061447608,0.7600008010864272,-0.31722703138512287,1.8372286335579773,0.22138688485065217,1.2986147173222022,0.43257798461912955,91.96429179637741,35.38877413707128,0.538613916235776,9,-0.2700023651123047,-1.3300018310546875,-2.2300004959106445,-3.1800003051757812,6.239997863769524,4,0.07297667467037927,-1.6666731875268985,35.689998626708984,1.999982660563185,35.790000915527344,-1.3859672605105005,36.18999862670898,0.07297667467037927
11250,2017-09-25,35.86000061035156,36.34000015258789,35.41999816894531,36.25,2036200.0,-0.016186560774719472,2.2280788638888516,-0.47560918877176006,53.03703762310884,58.47863853199451,0.19811738086882968,-0.1874582666461393,-1.0557523363305705,-1.5926623810088358,10.119825199545618,1.0300025939941406,0.6263560747324348,0.10350055694580362,-0.826337719645899,1.0333388335375062,-0.3614185813500512,0.5684196952416585,0.9947265958251847,39.28583592754818,-15.238810158769866,0.46491913829585135,9,0.31999778747558594,-0.7400016784667969,-1.640000343322754,-2.5900001525878906,7.029998779296875,0,0.08588951377397147,-1.1904705679330998,36.45000076293945,-1.6666731875268985,35.689998626708984,1.999982660563185,35.790000915527344,0.08588951377397147
11251,2017-09-26,35.61999893188477,36.06999969482422,35.380001068115234,35.90999984741211,1782400.0,-0.006692740501446304,1.2622883157815743,0.7435932548221579,50.0,56.852303659876796,0.4055150055495105,0.11847415777164372,-0.7832456893640725,-1.365754541496166,10.922810854137174,0.6899986267089844,0.6335350541195623,-0.17450103759765057,-1.0071111036915852,0.658109028496284,-0.5908060706446179,0.24180399544931674,1.17733911280272,20.689473736135337,-31.613335056491596,0.4163050330469675,9,0.5400009155273366,-0.5000000000000071,-1.3999986648559641,-2.349998474121101,6.920001983642571,1,0.1005053885010112,2.2280788638888516,35.86000061035156,-1.1904705679330998,36.45000076293945,-1.6666731875268985,35.689998626708984,0.1005053885010112
11252,2017-09-27,36.790000915527344,37.310001373291016,35.93000030517578,35.93000030517578,3783200.0,0.032846772002434355,-2.2093025318926207,-2.9655099839520864,57.16080100984061,55.88448563651665,-0.721183561673854,-0.9614171686962294,-1.9196945399305037,-2.5424990802484757,12.35738139129629,1.690002441406243,0.5860350516669399,0.9070009231567369,0.045250527109786276,1.7687513192036874,0.4761257251332651,1.3378761211802086,-1.4099998474121094,73.0569753606173,21.33365397141712,0.4308751980234737,9,-0.44499969482421875,-1.0900001525878906,-2.570000648498535,-3.520000457763672,5.759998321533203,2,0.06333237179600193,1.2622883157815743,35.61999893188477,2.2280788638888516,35.86000061035156,-1.1904705679330998,36.45000076293945,0.06333237179600193
11253,2017-09-28,37.060001373291016,37.2599983215332,36.4900016784668,36.72999954223633,2736200.0,0.007338963061827908,1.1095921907986874,0.38372278703358703,62.924279253773506,54.82051320050755,-0.893934322338616,-1.199176953142853,-2.1623064426029828,-2.8140680684859376,13.04281380363212,0.7699966430664062,0.5534785852809989,1.1175012588500977,0.10788713540330264,2.1271153822968927,0.6126941971267001,1.6223083205734952,-1.6800003051757812,87.0466341725666,29.422260508099626,0.5048070617233983,9,-0.7150001525878906,-1.3250007629394531,-2.8325014114379883,-3.7900009155273438,5.819999694824212,3,0.13410677878678445,-2.2093025318926207,36.790000915527344,1.2622883157815743,35.61999893188477,2.2280788638888516,35.86000061035156,0.13410677878678445
11254,2017-09-29,37.290000915527344,37.47000122070313,36.88999938964844,37.209999084472656,2142900.0,0.006206139603710081,1.6363573311138326,0.2424284459240764,60.71922085199136,55.321632690947325,-1.1824371350477136,-1.3669458011588347,-2.378443856026344,-3.0462307308112173,13.697833207527948,0.5800018310546946,0.5341250610902506,1.2635007858276381,0.1022078893504954,2.424793682304781,0.6828543375890632,1.844147234066213,-1.8713998413085946,91.38754583568299,33.46500339041975,0.5806464482385719,9,-0.8649997711181641,-1.4750003814697266,-3.060000419616699,-4.020000457763672,6.159999847412109,4,0.1461518001912976,1.1095921907986874,37.060001373291016,-2.2093025318926207,36.790000915527344,1.2622883157815743,35.61999893188477,0.1461518001912976
11255,2017-10-02,37.86000061035156,37.90999984741211,37.29999923706055,37.47000122070313,3398300.0,0.01528559079726044,1.489809264305177,4.874880793438782,61.827967464334684,55.64044568754267,-1.565954383541012,-1.8697794835030166,-2.9212245599009634,-3.6168573209235007,14.515924598453688,0.6199989318847656,0.5426068635489685,1.7300004959106445,0.3159802580887785,3.1440207337325106,1.022990376999715,2.437010614821574,-2.359343530273435,98.02374461720323,40.71247191347429,0.7070101189109322,10,-1.2150001525878906,-1.7849998474121094,-3.450000762939453,-4.590000152587891,5.66999816894532,0,0.12757522288673218,1.6363573311138326,37.290000915527344,1.1095921907986874,37.060001373291016,-2.2093025318926207,36.790000915527344,0.12757522288673218
11256,2017-10-03,37.709999084472656,38.099998474121094,37.540000915527344,38.08000183105469,1785200.0,-0.003962005374027688,1.7317218407488044,-0.9487264759967308,61.170208448737995,56.95467767786465,-1.316064558875965,-1.6251032120182458,-2.76227193610854,-3.469000006819982,15.956254550275716,0.55999755859375,0.40825853278877133,1.4669990539550781,-0.07374723570275421,3.0077453436129105,0.696625909126162,2.2373721987839943,-2.064781438354487,82.02766273125523,25.486102623258482,0.7703731448289145,10,-0.9699993133544922,-1.539999008178711,-3.299999237060547,-4.439998626708984,6.180000305175781,1,0.13736410583230918,1.489809264305177,37.86000061035156,1.6363573311138326,37.290000915527344,1.1095921907986874,37.060001373291016,0.13736410583230918
11257,2017-10-04,37.900001525878906,38.0,37.65999984741211,37.77000045776367,1509800.0,0.00503851620310658,1.060619371842741,-0.35135162999773184,63.69680291174723,58.40147138291469,-1.313406363382036,-1.7239218809584713,-2.955115523394838,-3.6535170449956027,17.474421722436396,0.3400001525878906,0.4725971344028892,1.543001365661624,-0.13494373465719178,3.2209464659804397,0.7040288155022196,2.3819739158210282,-2.0584014135204995,87.57780457811971,29.742071823424567,0.8389725501594071,10,-1.1600017547607422,-1.730001449584961,-3.490001678466797,-4.630001068115234,5.739997863769531,2,0.12242741959997416,1.7317218407488044,37.709999084472656,1.489809264305177,37.86000061035156,1.6363573311138326,37.290000915527344,0.12242741959997416
11258,2017-10-05,37.72000122070313,38.0099983215332,37.61000061035156,37.97999954223633,1399600.0,-0.004749348230312478,1.5000178816236514,-1.99997065641592,56.371822067219824,58.54534884786156,-0.9109655532268803,-1.4555160622867334,-2.802673131009996,-3.477325265330464,18.7335719291873,0.3999977111816406,0.4727907980329533,1.2595010757446374,-0.4887192971879486,3.0077214486772235,0.38539088927834086,2.133611262210934,-1.6977292394037136,68.59524455065413,14.866054907780509,0.8741101864662937,10,-0.980001449584968,-1.210002899169929,-3.2700014114379954,-4.45000076293946,5.979999542236321,3,0.12804872375524745,1.060619371842741,37.900001525878906,1.7317218407488044,37.709999084472656,1.489809264305177,37.86000061035156,0.12804872375524745
11259,2017-10-06,37.900001525878906,38.0099983215332,37.61000061035156,37.68000030517578,1355500.0,0.004772012177904683,-1.2222057389903784,-0.846164003697369,70.3571299630998,60.469803552304995,-0.9651486771637536,-1.4897995259580128,-2.9306922041376566,-3.6606050628971474,20.601355783654284,0.3999977111816406,0.5940715750868861,1.2985013961791978,-0.4357402831260728,3.0327430754844684,0.4313805565265625,2.165622235831833,-1.711511425153752,75.00035762820971,15.472485095234077,0.8671208396526354,10,-1.1600017547607422,-1.3900032043457031,-3.245001792907715,-4.630001068115234,5.9499969482421875,4,0.13139839951816024,1.5000178816236514,37.72000122070313,1.060619371842741,37.900001525878906,1.7317218407488044,37.709999084472656,0.13139839951816024
11260,2017-10-09,37.95000076293945,37.97000122070313,37.709999084472656,37.900001525878906,1274000.0,0.001319241030278251,4.777815453735523,0.22726799833541406,67.32282341138449,62.39456170912549,-0.7682988152752586,-1.4395484030512051,-2.9302812161663567,-3.682969446968464,22.020424440087826,0.26000213623047586,0.7290732524978409,1.2380006790161104,-0.5460303591455684,3.0220317171777893,0.34598515993526746,2.1300161980969534,-1.6085899923426226,73.21457765667574,12.04567907248164,0.8920155190808394,10,-0.9350013732910156,-1.44000244140625,-3.467501640319824,-4.680000305175781,5.399997711181641,0,0.1449275333182889,-1.2222057389903784,37.900001525878906,1.5000178816236514,37.72000122070313,1.060619371842741,37.900001525878906,0.1449275333182889
11261,2017-10-10,38.33000183105469,38.34000015258789,37.70000076293945,38.11999893188477,1461700.0,0.010013203174592089,4.56522316023419,4.200122072175032,75.09875969880568,64.38766823012162,-0.8084800398158336,-1.732756533088704,-3.257963254997236,-4.045619126731744,23.317556249508847,0.6399993896484375,0.7932264222705498,1.5065015792846665,-0.3915794446673715,3.4045826032367046,0.5574610673086511,2.455542091260682,-1.8479040441759125,98.63036605439866,31.448083524404552,0.9490405119760172,10,-0.9150009155273438,-1.700002670288086,-3.6500024795532227,-5.060001373291016,4.409999847412109,1,0.13566388468129942,4.777815453735523,37.95000076293945,-1.2222057389903784,37.900001525878906,1.5000178816236514,37.72000122070313,0.13566388468129942
11262,2017-10-11,38.61000061035156,38.63000106811523,38.16999816894531,38.29999923706055,1134400.0,0.007304950845841596,1.6285708057678507,1.4761766362101096,77.86256485519843,66.04747774139105,-0.897549036293185,-1.9073483466767271,-3.4784092718663615,-4.3094959200427,24.813939343257157,0.46000289916991477,0.9378571297083482,1.6575002670288086,-0.36041937281105163,3.675419906868669,0.6485404471088785,2.6664600869487387,-1.942112586901878,98.03917168747988,23.58926907906222,1.0089598199199292,10,-0.8500003814697266,-1.8350009918212962,-3.912501335144043,-5.340000152587891,5.220001220703125,2,0.13675210297410034,4.56522316023419,38.33000183105469,4.777815453735523,37.95000076293945,-1.2222057389903784,37.900001525878906,0.13675210297410034
11263,2017-10-12,38.650001525878906,38.959999084472656,38.400001525878906,38.5,1166100.0,0.0010360247318053073,-2.2,0.48387374638528274,74.3362480831604,67.5604807670765,-0.7691769020030819,-1.819314268132743,-3.419124005143672,-4.333936623476703,26.081951180716732,0.55999755859375,1.1481311653489428,1.5570011138916016,-0.5250548866972409,3.639057114480444,0.5159731135971768,2.5980291141860263,-1.74665993706936,77.03719192752632,4.604345452132776,1.0410280002944219,10,-0.5200023651123047,-1.7100028991699219,-3.9525022506713867,-5.380001068115234,4.9199981689453125,3,0.12910731349980353,1.6285708057678507,38.61000061035156,4.56522316023419,38.33000183105469,4.777815453735523,37.95000076293945,0.12910731349980353
11264,2017-10-13,38.61000061035156,39.04999923706055,38.59000015258789,38.97000122070313,2448900.0,-0.0010349524954238465,-1.2999866486105018,-2.3999796551549224,84.63468349613848,70.0945603261658,-0.5836165587779689,-1.73102347727378,-3.277932330401569,-4.278450128881985,27.06437301796679,0.45999908447265625,1.2170262833324443,1.4300001144409151,-0.7556577438996825,3.615657972781513,0.33717118527061984,2.5228290436112104,-1.4187269721491802,67.40747229396374,-8.837451769097441,1.0928289291702975,10,-0.3150005340576172,-1.6250019073486328,-3.892500877380371,-5.340000152587891,5.819999694824219,4,0.13183113369915955,-2.2,38.650001525878906,1.6285708057678507,38.61000061035156,4.56522316023419,38.33000183105469,0.13183113369915955
11265,2017-10-16,38.63000106811523,38.88999938964844,38.34000015258789,38.59000015258789,1861600.0,0.0005180123659025426,-1.0370307577106204,-0.11111346585849542,90.13328016503884,73.31267940575478,-0.5396567003157315,-1.5957762198341854,-3.199258902013433,-4.286523635728592,28.485991334080456,0.5499992370605469,1.223811723219086,1.2995004653930593,-0.8480620420887561,3.4470629728748747,0.22571921165215514,2.3732817191339635,-1.1413313340955398,68.88898935839492,-13.789165197112311,1.0737812537409077,10,-0.3000011444091726,-1.4150009155273366,-3.912501335144036,-5.360000610351555,5.389999389648445,0,0.1351280678662572,-1.2999866486105018,38.61000061035156,-2.2,38.650001525878906,1.6285708057678507,38.61000061035156,0.1351280678662572
11266,2017-10-17,39.06999969482422,39.20000076293945,38.47000122070313,38.790000915527344,1711400.0,0.011390075447659243,1.7036974243772607,6.999809269503436,87.74827075722915,75.98506472191946,-0.8565242146228158,-1.9067074586531376,-3.5472986942186395,-4.714949392539523,29.88747460856661,0.729999542236321,1.2590000611236718,1.595499038696289,-0.6153597829211961,3.806357860313774,0.49006962788754294,2.700928449505035,-1.331517240317993,87.3785688625194,3.3395041907363776,1.1054294108087441,10,-0.6649990081787109,-1.779998779296875,-4.292498588562012,-5.799999237060547,4.209999084472663,1,0.10954693659400938,-1.0370307577106204,38.63000106811523,-1.2999866486105018,38.61000061035156,-2.2,38.650001525878906,0.10954693659400938
11267,2017-10-18,39.27999877929688,39.33000183105469,38.540000915527344,39.18999862670898,1608000.0,0.005374944615125887,7.315525306671485,0.32143051771122244,87.49991945326184,79.44374220925746,-0.9500976064015774,-1.9413739415419045,-3.6551999088826435,-4.916028769802217,31.74639020701634,0.7900009155273438,1.250275489275566,1.6309982299804773,-0.5709525465411431,3.8329490065020977,0.5300228417196706,2.731973618241284,-1.2784430292726725,94.94919525437123,10.824166183953281,1.1009753882608095,10,-0.8099975585937571,-1.9249973297119212,-4.177499771118171,-6.00999832153321,4.360000610351555,2,0.08808561626008915,1.7036974243772607,39.06999969482422,-1.0370307577106204,38.63000106811523,-1.2999866486105018,38.61000061035156,0.08808561626008915
11268,2017-10-19,39.060001373291016,39.09000015258789,38.2599983215332,38.900001525878906,2344800.0,-0.005600748799458155,6.545560160219174,1.7777730682826847,80.0,80.51517221335747,-0.5811454936848648,-1.5346411996602,-3.3290426959655974,-4.689737421962036,33.482144040712534,1.020000457763679,1.2576685615774608,1.2425006866455064,-0.8408255087218279,3.3258268820128407,0.20083758896183923,2.2841637843291736,0.2700004577636719,74.76639512290771,-8.09132778275746,1.0416630976836685,10,-0.5450000762939453,-1.7049999237060547,-3.9575023651123047,-5.790000915527344,3.9199981689453125,3,0.12211982309415292,7.315525306671485,39.27999877929688,1.7036974243772607,39.06999969482422,-1.0370307577106204,38.63000106811523,0.12211982309415292
11269,2017-10-20,39.11000061035156,39.47000122070313,38.97999954223633,39.40999984741211,1593600.0,0.0012800623477380313,1.3333303058100747,-1.874997019764919,75.72016137894224,81.44820976530833,-0.4933358317645755,-1.449456578565254,-3.239486295724568,-4.731012330334664,34.9055978626856,0.490001678466804,1.2335868394194733,1.1594999313354464,-0.8956808507997422,3.214680713470635,0.13190954026785562,2.187090322403037,-0.8500022888183594,70.24795472816365,-10.249719027146796,1.027590391067593,10,-0.5249996185302734,-1.6849994659423828,-3.9625015258789062,-5.840000152587891,3.8800010681152344,4,0.11403730541727963,6.545560160219174,39.060001373291016,7.315525306671485,39.27999877929688,1.7036974243772607,39.06999969482422,0.11403730541727963
11270,2017-10-23,38.93999862670898,39.40999984741211,38.86000061035156,39.349998474121094,2582300.0,-0.004346765047034795,1.075458661119788,1.366669633660998,75.10202365734354,81.44857242736809,-0.18789344206251712,-1.0929119810150567,-2.956751409578949,-4.550950609062134,36.61648381104882,0.5499992370605469,1.300332190616345,0.8354980468749957,-1.0111201701190211,2.6821162638690126,-0.08781106162201269,1.7588071553720042,-0.6800003051757741,56.198237677137755,-23.11011278513959,0.92330910849701,10,-0.11999893188475852,-1.5149974822997976,-3.5974998474121023,-5.434999465942376,1.8800010681152415,0,0.14098618058761847,1.3333303058100747,39.11000061035156,6.545560160219174,39.060001373291016,7.315525306671485,39.27999877929688,0.14098618058761847
11271,2017-10-24,39.20000076293945,39.5,39.0099983215332,39.13000106811523,3401700.0,0.006676993975344825,-2.161248246499151,-0.17073102652612646,75.79363097049196,81.21869088462294,-0.3481162330986649,-1.128833547616921,-3.127044492528505,-4.797043588405614,38.51244778386499,0.5600013732910227,1.2786804438963841,0.9165000915527344,-0.5762223273034479,2.4092225104089167,0.17013888212463968,1.662861300980829,-0.9158023834228501,75.80654588859254,-2.3543287426058725,0.7463612094280928,10,-0.32000160217285156,-1.760000228881836,-3.855001449584961,-5.695001602172852,1.270000457763679,1,0.12295917349525043,1.075458661119788,38.93999862670898,1.3333303058100747,39.11000061035156,6.545560160219174,39.060001373291016,0.12295917349525043
11272,2017-10-25,39.11999893188477,39.47000122070313,38.58000183105469,39.15999984741211,3223200.0,-0.0020408629973883707,1.6969528829703246,-0.5714441416892138,78.92554883517825,81.7286131904027,-0.21027605574229824,-0.9120871801037751,-2.9641506623109777,-4.701540557908906,38.95968399433525,0.8899993896484446,1.2896843563764548,0.7199983596801829,-0.6397066644522695,2.0797033838126353,0.040145847613956676,1.399850871746409,-0.7871684875488327,69.35479405277253,-9.60231499500729,0.6798525120662277,10,-0.23999977111817117,-1.6799983978271555,-3.5950002670288157,-5.170000076293952,0.9900016784667898,2,0.10633946730559596,-2.161248246499151,39.20000076293945,1.075458661119788,38.93999862670898,1.3333303058100747,39.11000061035156,0.10633946730559596
11273,2017-10-26,42.02999877929688,42.25,39.86000061035156,41.0,8440000.0,0.0743865011979925,2.2516971496190497,-25.74938012588688,90.09704883255475,82.33554267222672,-2.894824146277429,-3.616053194986229,-5.757346999070123,-7.5748088347124565,40.16213343090344,3.1300010681152273,1.3034313508132342,3.3814983367919993,1.3852895751793923,5.377707098404606,2.383393955985696,4.379602717598303,-3.6504815527343766,94.00541333876626,13.946847159210506,0.9981043808063043,10,-1.7749996185302805,-3.214998245239265,-6.505000114440925,-7.9599990844726705,-2.7899971008300852,3,0.03830598755916714,1.6969528829703246,39.11999893188477,-2.161248246499151,39.20000076293945,1.075458661119788,38.93999862670898,0.03830598755916714
11274,2017-10-27,42.7400016784668,42.810001373291016,41.63000106811523,41.65999984741211,3981000.0,0.016892765162763945,-1.0701770823573369,1.048546709727112,91.2220020511365,82.45651177068201,-3.304925685157059,-4.107409913945688,-6.310551353223644,-8.250284859029001,41.33911135380538,1.1800003051757884,1.3017838849982226,3.8190011978149414,1.2097960061507038,6.428206389479179,2.514398601982826,5.123603793647057,-4.159999847412109,98.34516069977607,16.701237583057093,1.3046025958321172,10,-2.2050018310546875,-3.645000457763672,-7.09000301361084,-8.135002136230469,-3.0700035095214844,4,0.005615298417043446,2.2516971496190497,42.02999877929688,1.6969528829703246,39.11999893188477,-2.161248246499151,39.20000076293945,0.005615298417043446
11275,2017-10-30,42.68999862670898,42.900001525878906,42.33000183105469,42.900001525878906,2274200.0,-0.0011699356526467808,4.428493578681586,-0.19444679919185726,89.78094060008986,82.68236397544432,-2.926164787808844,-3.875712050477027,-6.105288791148141,-8.173199692552465,42.228291639458085,0.5699996948242188,1.3539948145674856,3.5274982452392507,0.47528755421928537,6.579708936259216,2.001392899729268,5.053603590749233,-3.7715968322753852,95.13882143506785,14.997349406111212,1.526105345509982,10,-2.1099987030029226,-3.549997329711907,-7.03999996185302,-7.934999465942376,-2.729999542236321,0,0.0070274785994048905,-1.0701770823573369,42.7400016784668,2.2516971496190497,42.02999877929688,1.6969528829703246,39.11999893188477,0.0070274785994048905
11276,2017-10-31,42.88999938964844,43.63999938964844,42.70000076293945,42.72999954223633,3209800.0,0.004684955946902436,-7.545542820481698,-0.7618935169206478,89.62955113804921,82.91898971819847,-2.824321657379997,-3.865951850013289,-6.146439222199923,-8.316897598448605,43.12633095297302,0.9500007629394602,1.3957629385472785,3.468498992919919,0.07519842092899154,6.8617995649108465,1.7718487069244588,5.165149278915379,-3.5734376220703155,85.17785846109308,6.998756171560103,1.6966502859954633,10,-1.9400005340576172,-3.3799991607666016,-7.2400007247924805,-8.135000228881836,-2.5900001525878906,1,-0.04826299193941741,4.428493578681586,42.68999862670898,-1.0701770823573369,42.7400016784668,2.2516971496190497,42.02999877929688,-0.04826299193941741
11277,2017-11-01,42.540000915527344,43.27999877929688,41.900001525878906,43.27999877929688,3185900.0,-0.00816037489162491,2.729733073520717,-4.624991059294802,84.06300188930827,83.37043437256605,-2.1939816783240715,-3.3207704744785786,-5.6677187825897235,-7.901681222578446,43.62621525416364,1.3799972534179759,1.4280956270469929,2.886500549316409,-0.6978933617596255,6.470894460392444,1.0943035937783918,4.678697504854426,-2.7046266333007836,70.89950186900043,-7.1173647853563295,1.792196955538016,11,-1.4300003051757812,-2.7550010681152344,-6.900001525878906,-7.785001754760742,-2.0300025939941406,2,-0.04866007640513825,-7.545542820481698,42.88999938964844,4.428493578681586,42.68999862670898,-1.0701770823573369,42.7400016784668,-0.04866007640513825
11278,2017-11-02,42.54999923706055,42.83000183105469,41.849998474121094,42.43999862670898,2368400.0,0.0002350334113310204,1.9253578382810097,-0.14864990257029675,84.68306134606314,84.3663121466906,-1.8515749311348983,-3.109805560290276,-5.5442906696442265,-7.844144707082812,44.221855433776454,0.9800033569335938,1.4891609441894502,2.654998970031741,-1.0303138808629768,6.340311820926459,0.8123425445843822,4.4976553954791,-2.2580699419433614,45.77109140288,-32.2003152328525,1.8426564254473583,11,-1.4399986267089844,-2.4849987030029297,-6.527498245239258,-7.60999870300293,-2.0900001525878906,3,-0.05734426957600913,2.729733073520717,42.540000915527344,-7.545542820481698,42.88999938964844,4.428493578681586,42.68999862670898,-0.05734426957600913
11279,2017-11-03,42.88000106811523,43.0,42.560001373291016,42.810001373291016,1351500.0,0.007755624840699138,1.8387231738531207,0.6363573311137797,85.47576045506287,85.51894956865942,-1.7774850693269855,-3.212284365261773,-5.725576198616032,-8.092830113268185,44.88391041256202,0.4500007629394531,1.5627035759285874,2.7360008239745994,-1.0532488275046177,6.5252504754538165,0.8413759982349873,4.6306256497142115,-2.1863033616542893,57.54201492632697,-20.68688089814917,1.8946248257396088,11,-1.7700004577636648,-2.6150016784667898,-6.8400001525878835,-7.94000053405761,-1.9300003051757741,4,-0.08488804335303679,1.9253578382810097,42.54999923706055,2.729733073520717,42.540000915527344,-7.545542820481698,42.88999938964844,-0.08488804335303679
11280,2017-11-06,43.45000076293945,43.5,42.56999969482422,42.91999816894531,2139500.0,0.013292902999670453,1.952376915671113,7.571498637602948,85.7842840874311,86.62902213720821,-1.8332491027982485,-3.530101078512054,-6.137814710293199,-8.567473676790797,45.678853369375595,0.9300003051757812,1.7151374945417217,3.0310005187988267,-0.8840437999031678,6.946044837500821,1.073478359447833,4.98852267814982,-2.4027468544960158,89.38555700944937,11.805353276091807,1.9575221593509955,11,-2.3400001525878906,-2.980001449584961,-7.329999923706055,-8.430000305175781,-2.6199989318847656,0,-0.08699660592913694,1.8387231738531207,42.88000106811523,1.9253578382810097,42.54999923706055,2.729733073520717,42.540000915527344,-0.08699660592913694
11281,2017-11-07,43.52999877929688,43.650001525878906,43.209999084472656,43.43999862670898,2605700.0,0.0018411510921230168,1.6666358413575466,0.16981077754668464,85.47576045506287,87.3568234283065,-1.37951528010057,-3.3735157669075235,-6.066507838713058,-8.559783603359591,46.19687303088034,0.44000244140625,1.92443944781337,2.850998687744145,-1.1691706248839608,6.871168000372251,0.8409140314300956,4.861083344058194,-2.171615413108846,93.33319204848935,17.208550923721745,2.0100846563140515,11,-1.7749977111816477,-2.934997558593757,-7.16999816894532,-8.289999008178718,-2.5099983215332102,1,-0.08201240052692438,1.952376915671113,43.45000076293945,1.8387231738531207,42.88000106811523,1.9253578382810097,42.54999923706055,-0.08201240052692438
11282,2017-11-08,43.88999938964844,44.040000915527344,43.22000122070313,43.34000015258789,2457800.0,0.008270172764690553,-1.0759562129091955,6.111092273130896,89.39633901595876,87.27896678201806,-1.1082830367966068,-3.496961323324129,-6.273058806016536,-8.832465597742477,46.56063186124422,0.8199996948242116,2.1879439015987643,2.9469993591308565,-1.1927744579584,7.086773176220113,0.8771124505862247,5.016886267675488,-2.2107894811036815,93.15062289233856,16.15794429085446,2.069886908544629,11,-1.0549983978271484,-3.0649986267089844,-7.434999465942383,-8.555000305175781,-2.0099983215332102,2,-0.08179540219894832,1.6666358413575466,43.52999877929688,1.952376915671113,43.45000076293945,1.8387231738531207,42.88000106811523,-0.08179540219894832
11283,2017-11-09,43.63999938964844,43.790000915527344,42.86000061035156,43.45000076293945,2850500.0,-0.005696058406848947,2.795906610302761,0.3454525277606309,85.7819274015381,86.6745140431738,-0.6770907211712398,-3.008186645775801,-5.896752569327475,-8.490285410740455,46.463161850387145,1.029998779296875,2.4562554381248916,2.4474994659423857,-1.7118315515215556,6.606830483406327,0.367833957210415,4.527164974674356,-1.5830629199864674,72.97286151355893,-4.671681548760247,2.079665508731971,11,-0.6949996948242188,-2.8149986267089844,-7.184999465942383,-8.305000305175781,-1.2700004577636648,3,-0.07172321521291503,-1.0759562129091955,43.88999938964844,1.6666358413575466,43.52999877929688,1.952376915671113,43.45000076293945,-0.07172321521291503
11284,2017-11-10,43.70000076293945,43.900001525878906,43.4900016784668,43.66999816894531,1498900.0,0.001374916914074209,-1.1025871766029247,0.15790953078884495,88.26362832390292,86.50592379026413,-0.6555316757058591,-2.811450523425897,-5.8187645183669545,-8.458418551014546,46.31141629956509,0.4099998474121094,2.762720992693822,2.2530008316040053,-1.8636666150108994,6.36966827821891,0.19466710829654943,4.311334554911461,-1.3257739819390224,76.87075712595237,-3.3425715106811538,2.058333723307454,11,-0.7550010681152344,-2.875,-7.0750017166137695,-8.365001678466797,-1.2400016784667969,4,-0.0741419135446455,2.795906610302761,43.63999938964844,-1.0759562129091955,43.88999938964844,1.6666358413575466,43.52999877929688,-0.0741419135446455
11285,2017-11-13,43.849998474121094,44.33000183105469,43.22000122070313,43.34000015258789,2294200.0,0.0034324418435445203,-1.9600166830275998,16.998474253019708,88.05232686999634,86.33067664936937,-0.6969734055804935,-2.6881506708311207,-5.831987611418313,-8.506280566028359,46.81109441899547,1.1100006103515554,2.7086658079148265,2.14199867248535,-1.883564834819822,6.167562179790522,0.12921691883276765,4.154780426137933,-1.2092478315963575,67.34673752828583,-12.869487090687713,2.012781753652586,11,-0.7599983215332031,-2.8349971771240234,-7.22499942779541,-8.514999389648438,-0.8499984741210938,0,-0.06613449970569851,-1.1025871766029247,43.70000076293945,2.795906610302761,43.63999938964844,-1.0759562129091955,43.88999938964844,-0.06613449970569851
11286,2017-11-14,43.349998474121094,43.88999938964844,43.11000061035156,43.68000030517578,1687900.0,-0.01140250894866246,1.0799967447916667,-0.6470645433941942,82.388957594954,86.14467172777444,-0.13953403090617655,-1.9510970996831603,-5.187242142544719,-7.913360317502438,46.9950770191023,0.779998779296875,2.5501211574034883,1.4279987335205107,-2.45978816144779,5.315785628488811,-0.5158947139636396,3.371892181004661,-0.4051826176609694,33.33316033133343,-46.2635168761264,1.9438934474841498,11,-0.2599983215332031,-2.3349971771240234,-6.587499618530273,-8.014999389648438,-0.3699989318847656,1,-0.05813141249752951,-1.9600166830275998,43.849998474121094,-1.1025871766029247,43.70000076293945,2.795906610302761,43.63999938964844,-0.05813141249752951
11287,2017-11-15,42.7400016784668,43.0,42.040000915527344,42.91999816894531,2046100.0,-0.014071437534616038,4.647050903746256,0.5454408840800851,58.39247016554696,83.2234949299393,0.5607893601626586,-1.1263430084832606,-4.442084143624285,-7.205223161450938,46.49535903848403,1.30999755859375,2.4037654892533666,0.6450017929077134,-3.050972975061903,4.34097656087733,-1.2029855910770948,2.4929891768925216,1.5900001525878906,30.567706684879482,-45.256316173977496,1.847987383984809,11,0.44499969482421875,-1.4900016784667969,-5.717501640319824,-7.285001754760742,0.049999237060546875,2,-0.04024335875423457,1.0799967447916667,43.349998474121094,-1.9600166830275998,43.849998474121094,-1.1025871766029247,43.70000076293945,-0.04024335875423457
11288,2017-11-16,43.83000183105469,43.90999984741211,42.790000915527344,42.91999816894531,2048700.0,0.02550304421576688,1.0934565445250166,-5.055674472819752,61.82213568581433,80.5953144000228,-0.36715875658735797,-1.9401356745373164,-5.382437685982872,-8.174739187280487,46.835279794171626,1.1699981689453125,2.2709681940933706,1.4965019226074219,-1.9841955458840133,4.977199391098857,-0.24384681163829924,3.236850656853143,0.45419998168945597,78.16594759374324,4.976274860750081,1.7403487342457182,11,-0.6450004577636719,-2.535001754760742,-6.562501907348633,-8.230001449584961,-1.7100028991699148,3,-0.04449009083905253,4.647050903746256,42.7400016784668,1.0799967447916667,43.349998474121094,-1.9600166830275998,43.849998474121094,-0.04449009083905253
11289,2017-11-17,43.56999969482422,44.290000915527344,43.43999862670898,43.959999084472656,1618800.0,-0.005932058529969142,-1.6153855182693873,-0.42856903316677286,59.12864958809946,77.63357723343042,0.001131692206797652,-1.4006833708773883,-4.954349192946076,-7.797415737021453,46.92137312653342,0.8500022888183665,2.182604244067683,1.0134998321533217,-2.1551248080281127,4.182124472334756,-0.5708124879373955,2.597812152244039,-1.529998779296875,66.8121470573537,-3.4523480081490874,1.5843123200907174,11,-0.3849983215332031,-2.2749996185302734,-6.035000801086426,-7.805000305175781,-1.2700004577636719,4,-0.0275419043228039,1.0934565445250166,43.83000183105469,4.647050903746256,42.7400016784668,1.0799967447916667,43.349998474121094,-0.0275419043228039
11290,2017-11-20,44.43000030517578,44.63000106811523,43.959999084472656,43.959999084472656,1680500.0,0.019738366223897907,-1.8510648659177673,-1.2051332211745374,64.0511141987598,75.25306098273008,-0.7881157065296023,-1.9271018509861335,-5.654081610710868,-8.519692319525603,47.35504251237281,1.0600013732910085,2.1151903794111035,1.5990003585815415,-1.177395708306733,4.375396425469816,0.21080232513740071,2.9871983920256824,-2.344999389648436,92.27796327580874,22.91262781954059,1.3881980334441386,11,-1.0949993133544922,-2.9850006103515625,-6.790000915527344,-8.620000839233398,-1.8499984741210938,0,-0.04433943747854607,-1.6153855182693873,43.56999969482422,1.0934565445250166,43.83000183105469,4.647050903746256,42.7400016784668,-0.04433943747854607
11291,2017-11-21,44.02000045776367,44.22000122070313,43.70000076293945,43.93999862670898,1985500.0,-0.00922799560197951,1.1666534212826485,0.17021621972600692,63.35740358072186,72.3598459343704,-0.33670800508458143,-1.1989559710620483,-5.096878970107525,-7.968643264835897,47.59303345339728,0.7299995422363281,1.9974801098373192,0.9480005264282241,-1.2848984206362601,3.1808994734927083,-0.16844894710401803,2.064449999960466,-1.8331995361328097,76.44785426973611,6.975992510356306,1.1164494735322437,11,-0.6849994659423828,-2.575000762939453,-6.247500419616699,-8.210000991821289,-2.150001525878899,1,-0.02317129593722611,-1.8510648659177673,44.43000030517578,-1.6153855182693873,43.56999969482422,1.0934565445250166,43.83000183105469,-0.02317129593722611
11292,2017-11-22,43.27999877929688,44.16999816894531,43.209999084472656,44.02000045776367,1391800.0,-0.016810578618162597,-1.1818134528603692,-9.249809269501283,55.821367535407695,69.03089483813369,0.3438220103000589,-0.13841450771116826,-4.212981735253294,-7.085034660339012,48.560305290214714,0.9599990844726562,1.8082345240580366,-1.1444091754242436e-06,-1.2347950370020797,1.2347927481837289,-0.6173980907056276,0.6173958018872767,-0.9954698518066465,26.63031647472294,-43.94594949987698,0.6173969462964526,11,0.05500221252440696,-1.8349990844726634,-5.432497978210456,-7.394998550415046,0.9000015258788991,2,-0.00693159070060001,1.1666534212826485,44.02000045776367,-1.8510648659177673,44.43000030517578,-1.6153855182693873,43.56999969482422,-0.00693159070060001
11293,2017-11-24,43.63999938964844,43.72999954223633,43.33000183105469,43.43000030517578,1006000.0,0.008317944096702723,1.0512735240032864,-0.2837819029110225,56.03173344103301,65.4495731844815,-0.018079894063092183,-0.391695944729058,-4.415811575279335,-7.316877917849354,47.48527613266539,0.450000762939446,1.622871075702406,0.27949943542480327,-0.8140118046507467,1.3730106755003533,-0.2672561846129753,0.8262550554625818,-1.261651576533204,30.281669330682902,-40.210705559107055,0.5467556200377759,11,-0.30499839782714844,-2.1949996948242188,-5.7274980545043945,-7.689998626708984,0.7299995422363352,4,-0.019477508845307523,-1.1818134528603692,43.27999877929688,1.1666534212826485,44.02000045776367,-1.8510648659177673,44.43000030517578,-0.019477508845307523
11294,2017-11-27,42.97999954223633,43.43999862670898,42.849998474121094,43.2400016784668,1891300.0,-0.015123736403366284,-1.2692127116405725,-1.23811080835604,46.32236881380216,60.812911178237684,0.5912203578679538,0.302726793434239,-3.6362747120015797,-6.529980135073643,45.86019044862272,0.7900009155273438,1.3483026711285575,-0.39250030517577983,-1.4623527256318383,0.6773521152802786,-0.927426515403809,0.1424259050522494,-0.5115855989210942,7.303420149715962,-58.28754639757831,0.5349262102280286,11,0.35500144958496094,-1.3749980926513672,-5.0449981689453125,-7.029998779296875,1.6000022888183594,0,-0.02000932106819675,1.0512735240032864,43.63999938964844,-1.1818134528603692,43.27999877929688,1.1666534212826485,44.02000045776367,-0.02000932106819675
11295,2017-11-28,42.9900016784668,43.18000030517578,42.650001525878906,43.0099983215332,1825800.0,0.00023271606181940463,1.9444326707074133,0.07690953373044984,45.72787341006577,56.73945737991678,0.4988591093668475,0.33344860450422686,-3.483861610978039,-6.421318176427725,44.015172829136006,0.529998779296875,1.0982071192289666,-0.39749832153320597,-1.4349823022664978,0.6399856592000859,-0.9162403118998554,0.12124366883344351,-0.4351242501595607,21.65606488388244,-38.755752883747235,0.5187419903666475,11,0.3449993133544922,-1.385000228881836,-4.9850006103515625,-6.970001220703125,2.6199989318847656,1,-0.016050300406288742,-1.2692127116405725,42.97999954223633,1.0512735240032864,43.63999938964844,-1.1818134528603692,43.27999877929688,-0.016050300406288742
11296,2017-11-29,40.81999969482422,43.0,39.61999893188477,42.849998474121094,4806100.0,-0.05047689925375154,1.9012861904793028,101.51697825257536,31.119324409543367,53.70910785147193,2.539271212704577,2.4668992147818756,-1.1916869575538982,-4.159713681147537,41.72895586749384,3.3800010681152273,0.7605994293408287,-2.4640003204345717,-4.002494308707448,-0.9255063321616959,-3.2332473145710097,-1.6947533262981338,3.8100013732910085,26.373647563833195,-28.661920134610234,0.7692469941364384,11,1.3050003051757812,0.7850017547607422,-2.6974992752075195,-4.799999237060547,5.3699989318847585,2,0.043116172204519465,1.9444326707074133,42.9900016784668,-1.2692127116405725,42.97999954223633,1.0512735240032864,43.63999938964844,0.043116172204519465
11297,2017-11-30,40.47000122070313,41.47000122070313,40.2400016784668,41.20000076293945,4259900.0,-0.008574191002883924,-1.0672285070411818,0.3596059020730884,30.741209745226527,50.255671635851066,2.8311312756502147,2.7972853863497065,-0.7081687960548351,-3.7236887348023586,40.59902570522374,1.2299995422363352,0.3868316201593771,-2.710498809814446,-4.678339595003415,-0.7426580246254773,-3.6944192024089304,-1.7265784172199616,4.059799804687486,20.681317824564825,-30.759892078027622,0.9839203925944848,11,1.654998779296868,1.1350002288818288,-2.3100013732910227,-4.430000305175788,4.939998626708977,3,0.034593468469317656,1.9012861904793028,40.81999969482422,1.9444326707074133,42.9900016784668,-1.2692127116405725,42.97999954223633,0.034593468469317656
11298,2017-12-01,40.11000061035156,40.27999877929688,38.900001525878906,39.93999862670898,2995300.0,-0.008895492945214079,4.411771745715808,-0.2328795756799953,28.95662918604758,46.90322492451196,2.9144415664143324,3.1253532525808865,-0.21285498425984883,-3.28494921404603,39.786091441017454,1.5699996948242259,0.04398792218223946,-2.9484994888305636,-5.338242624733439,-0.5587563529276878,-4.1433710567820015,-1.7536279208791257,4.321604373168938,26.651979232573208,-20.681423605097155,1.1948715679514392,12,1.6550006866455078,1.6550006866455078,-1.9500007629394531,-3.710000991821289,4.180000305175781,4,0.10147094572154747,-1.0672285070411818,40.47000122070313,1.9012861904793028,40.81999969482422,1.9444326707074133,42.9900016784668,0.10147094572154747
11299,2017-12-04,39.2400016784668,40.86000061035156,38.75,40.650001525878906,2983900.0,-0.02169032457357367,1.3060140956343556,-8.29401997082878,25.08110867841205,42.57322431114,3.470609562596863,3.909091556185487,0.7606366616546865,-2.342387040925331,38.631683530067285,2.1100006103515625,-0.07345188917643952,-3.63649845123291,-6.574927380588775,-0.698069521877045,-5.105712915910843,-2.1672839865549776,4.97033916674804,11.060985207931125,-32.34706504426151,1.469214464677933,12,2.2449989318847656,2.4499988555908203,0.2949981689453125,-1.4650020599365234,5.289997100830085,0,0.13073386936762277,4.411771745715808,40.11000061035156,-1.0672285070411818,40.47000122070313,1.9012861904793028,40.81999969482422,0.13073386936762277
11300,2017-12-05,39.66999816894531,40.290000915527344,39.0099983215332,39.25,2130100.0,0.010958116006261065,-1.844445386343407,-0.29787107404030594,29.956426019392595,38.862004582103424,2.564035559331529,3.353312900008625,0.46028365593141984,-2.709835967872351,37.136653086278976,1.2800025939941406,-0.30360597894933505,-3.0175018310546875,-6.270081781562794,0.23507811945341928,-4.643791806308741,-1.3912118558006341,4.212722225556632,21.647015739889707,-22.083870051159888,1.6262899752540527,12,1.7900009155273438,2.0200023651123047,0.1450023651123047,-1.6149978637695312,4.930000305175781,1,0.12377120969854372,1.3060140956343556,39.2400016784668,4.411771745715808,40.11000061035156,-1.0672285070411818,40.47000122070313,0.12377120969854372
11301,2017-12-06,39.959999084472656,40.13999938964844,39.11000061035156,39.2599983215332,1201200.0,0.007310333473984576,-1.060005416890781,1.6666757493188011,34.31150561203684,36.4720199239511,1.830003086837472,2.9324937679217697,0.3137061841217701,-2.9365646739816356,35.4801225973516,1.029998779296875,-0.5172890725484081,-2.5490009307861357,-5.993104198039774,0.8951023364675024,-4.271052564412955,-0.8269492971593166,3.614758086359174,44.48524049411515,-0.873078892983095,1.7220516336268206,12,1.2800006866455078,1.730001449584961,-0.09999847412109375,-1.8599987030029297,5.3500022888183665,2,0.14139143281598177,-1.844445386343407,39.66999816894531,1.3060140956343556,39.2400016784668,4.411771745715808,40.11000061035156,0.14139143281598177
11302,2017-12-07,40.29999923706055,40.65999984741211,40.13000106811523,40.27000045776367,1498300.0,0.008508512521963718,-2.4193738924984123,0.04285535228690852,28.23674064164956,33.38368739068627,1.1430388468201187,2.4345714517529444,0.08631895581132198,-3.217219709423887,33.341762503836215,0.7000007629394531,-0.8559754456021196,-2.029500770568845,-5.544038843380328,1.4850373022426382,-3.78676980697459,-0.27223173416309976,2.9852725035213723,73.45965823215047,30.919015928956618,1.757269036405743,12,0.7950000762939453,1.3900012969970703,-0.06999969482421875,-1.8299999237060547,6.459999084472656,3,0.14615383377555724,-1.060005416890781,39.959999084472656,-1.844445386343407,39.66999816894531,1.3060140956343556,39.2400016784668,0.14615383377555724
11303,2017-12-08,40.5099983215332,40.97999954223633,40.22000122070313,40.77999877929688,1779400.0,0.005210895494993872,1.2686449893814873,-9.000381485249473,31.017364442199977,31.683131349397136,0.49434302749005354,2.0849540905538504,-0.015009415580394148,-3.3709998970004875,31.57742096276604,0.759998321533196,-1.188023714154653,-1.663001632690431,-5.210431459332526,1.8844281939516634,-3.436716546011482,0.11071328063061969,2.503157114613799,78.92370774965318,37.82347460235381,1.7737149133210475,12,0.4550018310546875,1.180002212524414,-0.06249809265136719,-2.039999008178711,6.680000305175774,4,0.1209578308788597,-2.4193738924984123,40.29999923706055,-1.060005416890781,39.959999084472656,-1.844445386343407,39.66999816894531,0.1209578308788597
11304,2017-12-11,40.459999084472656,40.91999816894531,40.11999893188477,40.650001525878906,1388200.0,-0.0012342443626804922,1.19179155954096,0.7037115528617061,22.62068123653013,29.11566555233762,0.16683252173733365,1.9813602297158965,0.13790538665625007,-3.2728046854681665,29.67993253630149,0.7999992370605398,-1.4481777056661542,-1.5510007858276396,-5.100737240007646,1.9987356683523672,-3.325869012917643,0.2238674412623638,2.2973670255055225,73.60405403312006,37.36734090818016,1.7748682270900038,12,0.41500091552734375,1.230001449584961,0.1275014877319336,-1.5949993133544922,6.959999084472656,0,0.09466144136727195,1.2686449893814873,40.5099983215332,-2.4193738924984123,40.29999923706055,-1.060005416890781,39.959999084472656,0.09466144136727195
11305,2017-12-12,40.95000076293945,41.849998474121094,40.61000061035156,41.72999954223633,1837700.0,0.012110768402237682,1.4313763622627962,4.105203983295856,29.05867034154278,28.886703989226444,-0.7185366362571841,1.33121020963344,-0.2597405734968419,-3.7080783166289066,27.116574358241785,1.3899993896484375,-1.7532605480076668,-0.915999221801755,-4.385453635208542,2.553455191605032,-2.650726428505145,0.8187279849016349,1.5669233804400378,67.15334259627942,34.515818772885616,1.7347272067033928,12,-0.6500015258789062,0.7399997711181641,-0.2625007629394531,-2.0500011444091797,6.819999694824219,1,0.08742363735429759,1.19179155954096,40.459999084472656,1.2686449893814873,40.5099983215332,-2.4193738924984123,40.29999923706055,0.08742363735429759
11306,2017-12-13,40.83000183105469,41.36999893188477,40.61999893188477,41.18000030517578,1556300.0,-0.00293037679240693,1.054806546685857,0.44871669470636566,31.743686419334708,28.998090286349576,-0.6671250179615171,1.3204368515929445,-0.042040409170866155,-3.5419560847592777,24.60589101265439,0.75,-1.9626022312979856,-0.9099983215332017,-4.335285482933948,2.5152888398675444,-2.6226419022335747,0.8026452591671713,1.4609068637220304,41.04064086930996,7.327511120776684,1.7126435807003721,12,-0.5300025939941406,0.8599987030029297,-0.040001869201660156,-1.930002212524414,7.589996337890625,2,0.09233398172906782,1.4313763622627962,40.95000076293945,1.19179155954096,40.459999084472656,1.2686449893814873,40.5099983215332,0.09233398172906782
11307,2017-12-14,41.02000045776367,41.5,40.70000076293945,40.84000015258789,1899600.0,0.004653407254184172,-2.4782644751463687,-0.5142888283378747,29.96941824674336,29.110622404204662,-0.8614973324980895,1.0487426686810153,-0.1362408987452568,-3.691283849397223,23.6454010220072,0.7999992370605469,-2.188241751703174,-0.6339996337890597,-4.039885837487958,2.7718865699098387,-2.336942735638509,1.0689434680603895,1.0584537153264435,52.023223353891346,17.137596293949265,1.702943101849451,12,-0.720001220703125,0.6700000762939453,0.1550006866455078,-2.0749988555908203,5.770000457763672,3,0.10458315133234963,1.054806546685857,40.83000183105469,1.4313763622627962,40.95000076293945,1.19179155954096,40.459999084472656,0.10458315133234963
11308,2017-12-15,41.88000106811523,42.09000015258789,41.060001373291016,41.08000183105469,3708600.0,0.02096539738552794,-1.4523776004650297,4.444432670707374,41.83977134448306,30.972696033768106,-1.6137193732286264,0.03706266700434213,-0.8826721040332828,-4.51637685374606,22.173970163039826,1.0699996948242188,-2.0845824086305527,0.32350101470946413,-2.9282598581234893,3.5752618875424176,-1.3023794217070161,1.9493814511259444,-3.1300010681152273,89.34015460164476,48.86022899757942,1.6258804364164785,12,-1.3300018310546804,-0.19000053405761008,-0.050000190734856176,-2.739999771118157,2.9199981689453196,4,0.11652333163700179,-2.4782644751463687,41.02000045776367,1.054806546685857,40.83000183105469,1.4313763622627962,40.95000076293945,0.11652333163700179
11309,2017-12-18,42.36999893188477,42.560001373291016,41.81999969482422,42.290000915527344,2056900.0,0.011700044204215665,2.217378324363323,0.09999761581194501,45.706348359308926,32.72268740486992,-1.8025980970578317,-0.5770303999326885,-1.2568680252772708,-4.929622938257097,20.52062620240333,0.7400016784667969,-1.9295692255473256,0.8734989166259837,-2.26411184735408,4.011109680606047,-0.6953064653640482,2.4423042986160155,-3.5531989288330124,90.25628886832685,45.43742170550321,1.568805381990031,12,-1.5349979400634837,-0.6799983978271555,-0.4849987030029368,-3.2299976348877024,5.33000183105468,0,0.11375973132718209,-1.4523776004650297,41.88000106811523,-2.4782644751463687,41.02000045776367,1.054806546685857,40.83000183105469,0.11375973132718209
11310,2017-12-19,42.459999084472656,42.75,42.29999923706055,42.310001373291016,1656300.0,0.002124148096689149,-4.2940648490968245,1.8750178818366556,65.95332702991945,36.23844534019022,-1.6262327581494134,-0.8666172964297232,-1.2292447119660608,-4.94316545637605,18.624267517798067,0.4500007629394531,-1.7064192971905783,1.0619991302490206,-1.7993850570433239,3.923383317541365,-0.36869296339715163,2.492691223895193,-3.4934710266113242,86.3849403707597,37.612207301647445,1.430692093646173,12,-1.0249996185302734,-0.7699985504150391,-0.5749988555908203,-2.979999542236328,4.400001525878906,1,0.11681580761706845,2.217378324363323,42.36999893188477,-1.4523776004650297,41.88000106811523,-2.4782644751463687,41.02000045776367,0.11681580761706845
11311,2017-12-20,43.0,43.310001373291016,42.61999893188477,42.900001525878906,1599900.0,0.012717873932428292,-1.0909048874092804,0.6666666666666666,73.73359785746891,41.29365169750348,-1.888227917682606,-1.5673089111222538,-1.6551726071652766,-5.404548841553179,17.156968648435043,0.8500022888183594,-1.3185306545987174,1.6530000686645536,-1.0432044733585428,4.34920461068765,0.3048977976530054,3.001102339676102,-3.8064636256103483,88.12255552502499,34.317733038112294,1.3481022710115476,12,-1.2849998474121094,-1.3099994659423828,-0.9474992752075195,-3.375,3.3300018310546875,2,0.1109302432038064,-4.2940648490968245,42.459999084472656,2.217378324363323,42.36999893188477,-1.4523776004650297,41.88000106811523,0.1109302432038064
11312,2017-12-21,42.97999954223633,43.27000045776367,42.63999938964844,42.9900016784668,2013900.0,-0.0004651269247365475,1.210531247072051,-0.10002288853284505,78.75753862290028,46.59811549535906,-1.6182690065074041,-1.6558313512618312,-1.5280061761287271,-5.303811968608471,16.287013683608542,0.6300010681152344,-0.9920650287434825,1.6479995727539034,-1.0059316973232697,4.3019308428310765,0.3210339377153204,2.9749652077924864,-3.457145967934565,85.333251953125,26.933252442868707,1.3269656350385857,12,-1.2649993896484375,-1.289999008178711,-0.9274988174438477,-3.354999542236328,2.8600006103515625,3,0.126570467302195,-1.0909048874092804,43.0,-4.2940648490968245,42.459999084472656,2.217378324363323,42.36999893188477,0.126570467302195
11313,2017-12-22,42.790000915527344,43.060001373291016,42.41999816894531,42.9900016784668,982400.0,-0.0044206288676730265,2.764723041883113,19.995804729214342,91.18334559171706,54.216189312602054,-1.1966844105929582,-1.6156107406965674,-1.2321293929294441,-5.014520867065748,15.277209811825882,0.6400032043457031,-0.7226373736550826,1.5005008697509794,-1.0217662265764034,4.022767966078362,0.23936732158728802,2.761634417914671,-2.964175517306444,65.10067973220343,0.6831759667213504,1.26113354816369,12,-0.8299999237060547,-1.1000003814697266,-0.5725002288818359,-3.1650009155273438,3.0699996948242188,4,0.09347978299641735,1.210531247072051,42.97999954223633,-1.0909048874092804,43.0,-4.2940648490968245,42.459999084472656,0.09347978299641735
11314,2017-12-26,42.11999893188477,42.43000030517578,42.04999923706055,42.33000183105469,1537600.0,-0.015657910009519216,-1.1714204749811992,1.0500104903774272,76.92308982146388,59.5344581437044,-0.29776132118051635,-1.068103550565361,-0.4605622097992068,-4.247954755936526,14.708777117667424,0.7400016784667969,-0.426198365063442,0.8734989166259837,-1.5550010969011367,3.301998930153104,-0.340751090137573,2.0877489233895403,-2.01543945565826,5.555521916307459,-61.61714426562462,1.2142500067635587,12,-0.1549987792968821,-0.42999839782715554,0.12000179290770774,-2.4949989318847727,2.2999992370605398,1,0.06362773915331266,2.764723041883113,42.790000915527344,1.210531247072051,42.97999954223633,-1.0909048874092804,43.0,0.06362773915331266
11315,2017-12-27,42.29999923706055,42.33000183105469,42.02999877929688,42.20000076293945,1161500.0,0.004273511627264304,2.7499523173754596,-0.4761766362100759,76.35136122015372,64.49086645490651,-0.29740071368005516,-1.3728334680788379,-0.5354564149982437,-4.331758938300382,14.361608278636579,0.3000030517578054,-0.14941667425556915,1.0879993438720703,-1.2542854557402734,3.430284143484414,-0.08314305593410154,2.259141743678242,-1.9390044090688718,21.093743015094407,-46.926708392409196,1.1711423998061719,12,-0.2949981689453125,-0.6099987030029297,-0.059998512268066406,-2.674999237060547,0.6700019836425852,2,0.12765961284339156,-1.1714204749811992,42.11999893188477,2.764723041883113,42.790000915527344,1.210531247072051,42.97999954223633,0.12765961284339156
11316,2017-12-28,42.58000183105469,42.86999893188477,42.38000106811523,42.59000015258789,1313400.0,0.006619446785919081,-1.3902343713655556,-0.09998474097810331,76.02742052498243,69.60842226359973,-0.33867569374706363,-1.5960508594836753,-0.7191168353280659,-4.519826484843485,14.231483462579819,0.5699996948242259,0.21724079381466055,1.2800018310546903,-1.1314969674592419,3.6915006295686226,0.07425243179772423,2.4857512303116565,-1.9830864794390664,44.35502478011652,-22.02823070615466,1.2057493992569674,12,-0.3950004577636719,-1.095001220703125,-0.1900014877319336,-2.805002212524421,0.5699996948242188,3,0.10051664150411943,2.7499523173754596,42.29999923706055,-1.1714204749811992,42.11999893188477,2.764723041883113,42.790000915527344,0.10051664150411943
11317,2017-12-29,41.86999893188477,42.709999084472656,41.84000015258789,42.63000106811523,1061700.0,-0.01667456243865384,-1.1219494040696323,76.01297214803368,63.934418540661014,72.06338306317505,0.5638769574793088,-0.817710330941658,0.07419437478716873,-3.718209736042006,13.867846867205808,0.8699989318847656,0.49638534904922693,0.4999990463256907,-1.8912482296905466,2.891246322341928,-0.6956245916824315,1.695622684333813,-1.0560366985351166,2.4589138754789825,-59.76293783556586,1.1956236380081193,12,0.6950016021728445,-0.4099998474121165,0.5200014114379812,-1.8649978637695384,0.1100006103515554,4,0.10652025347374772,-1.3902343713655556,42.58000183105469,2.7499523173754596,42.29999923706055,-1.1714204749811992,42.11999893188477,0.10652025347374772
11318,2018-01-02,44.18000030517578,44.5,43.08000183105469,43.709999084472656,2890400.0,0.05517080086505333,1.5585538524984535,-0.6184209205441064,76.05040310731908,75.43494470184287,-1.5483891334411197,-2.958866245640529,-2.116846373857854,-5.919999241435839,13.115629818479304,2.6300010681152273,0.8244985255225856,2.6065004348754854,-0.014911844208945979,5.227912713959917,1.2957942953332662,3.9172065744177047,-3.166354940630818,87.96993559471277,26.0647536440354,1.310706139542217,1,-1.010000228881836,-2.5550003051757812,-1.7899999618530273,-4.174999237060547,-4.510002136230469,1,0.03757355898473458,-1.1219494040696323,41.86999893188477,-1.3902343713655556,42.58000183105469,2.7499523173754596,42.29999923706055,0.03757355898473458
11319,2018-01-03,44.36999893188477,44.400001525878906,43.4900016784668,44.20000076293945,2170800.0,0.00430055738788071,6.9129266593690915,0.3616972923836266,74.99997211480238,76.44012748905207,-1.5923003131969509,-2.893166896150042,-2.1848357363584867,-5.984413775778563,12.894305331950376,0.9099998474121094,1.1815173133761618,2.539999198913584,-0.12361175337959907,5.203610151206767,1.2081937227669926,3.871804675060176,-3.0077181037943035,95.11274151982737,32.472223314397844,1.3318054761465907,1,-1.1999988555908274,-2.7449989318847727,-1.9799985885620188,-4.364997863769538,-3.099998474121101,2,0.033581287228656054,1.5585538524984535,44.18000030517578,-1.1219494040696323,41.86999893188477,-1.3902343713655556,42.58000183105469,0.033581287228656054
11320,2018-01-04,44.58000183105469,44.72999954223633,44.02999877929688,44.52999877929688,1354300.0,0.00473299310852604,3.000021798365082,0.29413876671747574,77.05624607796737,76.80931062466301,-1.6427036992028405,-2.863265160840811,-2.2623930420256215,-6.080068229105812,12.74034327467255,0.700000762939446,1.4091928091344812,2.5045019149780288,-0.22513691535748848,5.234140745313546,1.1396824998102701,3.8693213301457874,-2.903949085773263,94.80976668303423,28.22099677467709,1.3648194151677602,1,-1.2950019836425781,-2.8400020599365234,-2.1100006103515625,-4.575000762939453,-2.5500030517578054,3,-0.003589135386663833,6.9129266593690915,44.36999893188477,1.5585538524984535,44.18000030517578,-1.1219494040696323,41.86999893188477,-0.003589135386663833
11321,2018-01-05,45.61000061035156,45.7599983215332,44.65999984741211,44.84000015258789,2210500.0,0.023104502848615205,1.0560798308692196,15.399069270676586,79.53664977629805,76.89587853059611,-2.529548467151308,-3.634626077640476,-3.153628739142448,-7.002619389829711,12.801673825102727,1.1799964904785156,1.6140730055360564,3.252000617980954,0.28505520271495755,6.218946033246951,1.7685279103479559,4.7354733256139525,-3.5674742494355485,96.1735259886104,26.596306091776114,1.4834727076329988,1,-1.8100013732910156,-3.355001449584961,-3.1399993896484375,-5.604999542236328,-5.130001068115234,4,-0.057882029254988865,3.000021798365082,44.58000183105469,6.9129266593690915,44.36999893188477,1.5585538524984535,44.18000030517578,-0.057882029254988865
11322,2018-01-08,46.18999862670898,46.31999969482422,45.29999923706055,45.61000061035156,2507400.0,0.012716465875814542,1.428572077329349,0.7532437292854538,78.7716581952269,75.51680215320832,-2.9126158928425596,-3.9534295190768134,-3.5826839588222654,-7.474538379582242,13.508744203667412,1.0200004577636719,1.7032385986761085,3.5374986648559528,0.2760047870606428,6.798992542651263,1.9067517259582942,5.168245603753611,-3.6270261913065553,95.98761870898292,27.71602341163735,1.630746938897655,1,-2.1099987030029226,-3.654998779296868,-4.324997901916497,-6.184997558593743,-3.479999542236321,0,-0.06581505068658344,1.0560798308692196,45.61000061035156,3.000021798365082,44.58000183105469,6.9129266593690915,44.36999893188477,-0.06581505068658344
11323,2018-01-09,45.40999984741211,46.47999954223633,45.36999893188477,46.31000137329102,1777500.0,-0.016886746102777295,-1.2652996084110077,-1.5517320757943789,69.53726485450726,74.69615493465759,-1.9242411613301442,-2.938153421042415,-2.751506268805528,-6.590697395070123,14.600947070819387,1.1100006103515554,1.689078771469113,2.5124998092651367,-0.8069918318453162,5.83199145037559,0.8527539887099067,4.172245629820367,-2.2459030505022,64.21403146170628,-1.2239109446471872,1.6597458205552273,1,-1.25,-2.7950000762939453,-3.544999122619629,-5.404998779296875,-1.9500007629394531,1,-0.07553403031714068,1.428572077329349,46.18999862670898,1.0560798308692196,45.61000061035156,3.000021798365082,44.58000183105469,-0.07553403031714068
11324,2018-01-10,44.290000915527344,44.81999969482422,43.709999084472656,44.81999969482422,4062500.0,-0.024664147448760554,3.188691195946335,0.588886534141478,60.385929361027806,72.92221806142136,-0.5185921237396798,-1.5984623458757596,-1.615176730814568,-5.357784667642974,15.0180913451641,1.7000007629394531,1.6331737842775809,1.2010007858276381,-1.9647557856300892,4.3667573572853655,-0.3818774999012291,2.7838790715565054,2.1899986267089844,20.93869080162338,-40.120833545979174,1.5828782857288641,1,-0.13000106811523438,-1.6750011444091797,-2.5249996185302734,-4.284999847412109,-0.9799995422363281,2,-0.10431254574579008,-1.2652996084110077,45.40999984741211,1.428572077329349,46.18999862670898,1.0560798308692196,45.61000061035156,-0.10431254574579008
11325,2018-01-11,44.52999877929688,44.540000915527344,44.04999923706055,44.349998474121094,1564100.0,0.005418782090957253,3.899904634751097,-0.33962399953936967,58.98941477807082,71.02910631176451,-0.4570638658274433,-1.6406194708625321,-1.834106496173824,-5.484402522325674,16.347496121099372,0.4900016784667969,1.5590668034220414,1.2619987487793054,-1.7975818626079487,4.3215793601665595,-0.2677915569143252,2.791789054472936,1.950000762939446,29.602872177365747,-26.875331521011354,1.5297903056936282,1,-0.36999893188477273,-1.7849998474121165,-2.9424982070922923,-4.524997711181648,0.37000274658202414,3,-0.07320903684930857,3.188691195946335,44.290000915527344,-1.2652996084110077,45.40999984741211,1.428572077329349,46.18999862670898,-0.07320903684930857
11326,2018-01-12,44.599998474121094,44.86000061035156,44.22999954223633,44.459999084472656,2131000.0,0.0015719671399756496,-1.1000089009829228,0.7777730682829346,59.46260906534143,70.53223859228457,-0.23511919835570438,-1.4900970085319116,-1.8882379202834443,-5.440422157857867,17.825878887757156,0.6300010681152344,1.615108066306476,1.1434986114501982,-1.743300749241591,4.030297972141987,-0.2999010688957,2.5868982917960963,1.8246010589599635,32.129936554846935,-19.843272277885063,1.443399680345896,1,0.18000221252441406,-1.8049983978271484,-3.024998664855957,-4.594997406005859,-0.5499992370605469,4,-0.05762331351458316,3.899904634751097,44.52999877929688,3.188691195946335,44.290000915527344,-1.2652996084110077,45.40999984741211,-0.05762331351458316
11327,2018-01-16,45.31000137329102,46.27999877929688,44.86999893188477,45.06000137329102,4956900.0,0.015919348059661997,-3.476155299360589,1.7857220708446866,63.87664587489911,69.17959889979345,-0.45353594742501,-1.9628617611650938,-2.5625118604574055,-6.045689320341225,19.63031950857464,1.6800003051757884,1.6986736397118065,1.6390014648437585,-1.1202273829638614,4.398230312651378,0.2593870409399486,3.0186158887475685,1.0603061508178655,57.76180593522754,7.141417846987466,1.3796144239038084,1,-0.32500076293946023,-2.010002136230476,-3.845001220703132,-5.305000305175788,-1.3199996948242259,1,-0.10659902195239934,-1.1000089009829228,44.599998474121094,3.899904634751097,44.52999877929688,3.188691195946335,44.290000915527344,-0.10659902195239934
11328,2018-01-17,46.7599983215332,47.0,45.70000076293945,45.84000015258789,3695100.0,0.03200169729186797,-1.1666709052299633,3.67999267578125,73.52940721310465,69.01620279960481,-1.6752429630476513,-3.1921810296542503,-3.9595164298448395,-7.380497521643932,21.123239911847293,1.6899986267089773,1.8206495889283758,2.844998550415042,-0.10393163578120124,5.793928736611285,1.3705334573169168,4.319463643513167,-3.049999237060547,92.70511818601341,34.88132856407421,1.4744650930981231,1,-1.404998779296875,-3.1999988555908203,-5.367498397827148,-6.754997253417969,-2.3400001525878906,2,-0.08661247610001521,-3.476155299360589,45.31000137329102,-1.1000089009829228,44.599998474121094,3.899904634751097,44.52999877929688,-0.08661247610001521
11329,2018-01-18,47.18999862670898,47.29999923706055,46.15999984741211,46.959999084472656,2756100.0,0.009195900782950961,4.066655363879117,0.24999999999999228,74.18397178256156,68.69706121122638,-1.8586121177740935,-3.417796405133437,-4.341073699986879,-7.6873280927091585,22.348145103107775,1.1399993896484375,2.093085002973666,3.033998870849601,-0.16086111166885786,6.22885885336806,1.436568879590368,4.631428862108834,-3.414199523925774,96.61536583533632,32.73495810123058,1.5974299912592305,1,-1.6849994659423757,-3.479999542236321,-5.862498283386223,-6.9099979400634695,-1.6699981689453054,3,-0.07904216255105345,-1.1666709052299633,46.7599983215332,-3.476155299360589,45.31000137329102,-1.1000089009829228,44.599998474121094,-0.07904216255105345
11330,2018-01-19,47.41999816894531,47.72000122070313,47.09000015258789,47.29999923706055,1823000.0,0.0048739044062222625,-1.3333498166816458,0.5217355248536476,74.05565364057207,68.08806164059017,-1.8365227549789864,-3.4331732186166946,-4.537334407160351,-7.791889371533266,23.552566731948833,0.6300010681152415,2.076251249333545,3.015998458862306,-0.3877473656482877,6.4197442833729,1.3141255466070092,4.717871371117603,-3.503231060791016,91.40392815256139,24.01874866763842,1.7018729122552982,1,-1.7049980163574219,-3.2549972534179688,-6.137497901916504,-6.859996795654297,-2.6599998474121094,4,-0.0866722259459275,4.066655363879117,47.18999862670898,-1.1666709052299633,46.7599983215332,-3.476155299360589,45.31000137329102,-0.0866722259459275
11331,2018-01-22,47.77000045776367,47.790000915527344,46.90999984741211,47.47999954223633,2117100.0,0.007380900513141997,4.333310214084246,2.4166958069746003,80.41238856754536,68.27036501529221,-2.065071807207822,-3.591641587831745,-4.851414151788219,-8.018413864994557,24.300306713022458,0.8800010681152344,2.0846011902048573,3.1275007247924833,-0.5216421423828024,6.776643591967769,1.3029292912048405,4.952072158380126,-3.625039302856443,99.31505328161721,22.7374073522693,1.8245714335876426,1,-2.020000457763672,-3.565000534057617,-6.77500057220459,-7.010000228881836,-2.3699989318847727,0,-0.06007952489810642,-1.3333498166816458,47.41999816894531,4.066655363879117,47.18999862670898,-1.1666709052299633,46.7599983215332,-0.06007952489810642
11332,2018-01-23,48.41999816894531,48.52999877929688,47.88000106811523,47.959999084472656,2003500.0,0.013606818190348147,-1.0967833234888735,1.5861987319460156,76.36816793791722,69.02935424678222,-2.6434670491892405,-4.019261457295109,-5.468801314814549,-8.542455246231249,25.21565741806555,0.7599983215332102,2.0862254692560214,3.5054985046386733,-0.4222185423487588,7.433215551626105,1.5416399811449537,5.469357028132393,-3.983433833188478,96.11304991325915,20.10993641404758,1.963858523493716,1,-2.299999237060547,-3.8049983978271484,-7.4249982833862305,-7.454998016357422,-3.5199966430664062,1,-0.09025194335276765,4.333310214084246,47.77000045776367,-1.3333498166816458,47.41999816894531,4.066655363879117,47.18999862670898,-0.09025194335276765
11333,2018-01-24,46.790000915527344,48.2400016784668,46.63000106811523,48.099998474121094,4939500.0,-0.03366371984837013,1.025152947386108,-2.847826447514637,62.7637344308511,69.29355481009591,-0.8908086364741905,-2.1863231470503024,-3.8164023846029806,-6.808273335890242,25.98140278526714,1.7899971008300852,1.9253961842771758,1.6755012512207017,-2.203784513627852,5.554787016069255,-0.2641416312035716,3.615144133644975,-1.9440931354165016,26.58233552933367,-45.06187085301902,1.9396428824242762,1,-0.5000019073486328,-1.9950008392333984,-5.795001029968262,-5.704999923706055,-1.1399993896484446,2,-0.05984182907188962,-1.0967833234888735,48.41999816894531,4.333310214084246,47.77000045776367,-1.3333498166816458,47.41999816894531,-0.05984182907188962
11334,2018-01-25,44.79999923706055,46.75,44.11000061035156,46.75,7469700.0,-0.04253049026563305,1.7076906223040371,1.4885529748870148,50.976898702764714,68.40327524617302,1.3177160858013082,0.015549209041552103,-1.8285954682016907,-4.720449628098457,26.5188669283977,2.6800003051757812,1.6821223983475448,-0.44850044250487997,-4.068760145777674,3.1717592607679137,-2.258630294141277,1.3616294091315169,3.7299995422363352,15.61083512560886,-50.909450066665116,1.8101298516363975,1,1.5200004577636719,0.375,-3.679999351501465,-3.6799983978271484,1.3199996948242259,3,-0.008482166843451155,1.025152947386108,46.790000915527344,-1.0967833234888735,48.41999816894531,4.333310214084246,47.77000045776367,-0.008482166843451155
11335,2018-01-26,47.70000076293945,47.72000122070313,45.45000076293945,45.45000076293945,5054900.0,0.06473217801932218,-1.0177781846788259,-1.153845702402867,57.958877368607155,68.23619394653588,-1.2128796691072026,-2.5920507621312225,-4.701974350662198,-7.507646740334067,27.3140196181154,2.9200019836425852,1.6415722537113524,2.1815010070800795,-1.3162586787541812,5.67926069291434,0.4326211641629456,3.9303808499972135,0.7415980529785244,81.2217565566214,17.69015700039059,1.7488798429171308,1,-1.3800010681152344,-2.5150012969970703,-6.4375,-6.579999923706055,-0.3100013732910156,4,-0.04570231174649231,1.7076906223040371,44.79999923706055,1.025152947386108,46.790000915527344,-1.0967833234888735,48.41999816894531,-0.04570231174649231
11336,2018-01-29,46.86000061035156,47.75,46.38999938964844,47.65999984741211,2646200.0,-0.017610065810324427,1.7755127461551337,-0.3555552164713542,52.50187529895815,66.9723305492091,-0.02076888767490459,-1.4914296491890155,-3.828444568034101,-6.553152688322591,27.655639969100715,1.3600006103515625,1.7520904381985005,1.1275009155273423,-2.1286501350636087,4.383651966118293,-0.5005746097681296,2.7555764408228143,1.4949662414550886,62.21722034460012,2.6757919267888113,1.628075525295474,1,-0.5400009155273438,-1.6750011444091797,-5.2975006103515625,-5.739999771118164,1.05999755859375,0,-0.04481438884903599,-1.0177781846788259,47.70000076293945,1.7076906223040371,44.79999923706055,1.025152947386108,46.790000915527344,-0.04481438884903599
11337,2018-01-30,46.33000183105469,46.97999954223633,45.790000915527344,46.099998474121094,2701500.0,-0.011310259760854424,-1.800001795154877,-0.2875044703526214,53.500769762040036,64.7469263879797,0.7477685848523024,-0.6431408005305599,-3.2507184539118157,-5.913293948014044,28.51485306612558,1.1899986267089844,1.868665123727915,0.3745019912719698,-2.332428053565856,3.0814320361097955,-0.9789630311469466,1.7279670136908862,1.9400656959228613,53.753042289556696,-4.982636792172578,1.353465022418913,1,-0.01000213623046875,-1.1450023651123047,-4.627501487731934,-5.165000915527344,2.1399993896484446,1,-0.020073392368234577,1.7755127461551337,46.86000061035156,-1.0177781846788259,47.70000076293945,1.7076906223040371,44.79999923706055,-0.020073392368234577
11338,2018-01-31,45.84000015258789,47.08000183105469,45.75,46.77000045776367,2598800.0,-0.010576336263780406,-1.396398377895388,-4.043420572527946,56.19504174669858,62.748156383994925,1.2220568602506603,-0.023610119913527683,-2.7528386075977025,-5.315645380249663,28.01830980539003,1.3300018310546875,1.9798134387833173,-0.1984996795654297,-2.7748555464930575,2.377856187362198,-1.4866776130292436,1.0896782538983842,2.3468660360571363,47.5274679209058,-15.328775481004065,1.2881779334638128,1,0.4799995422363281,-0.6550006866455078,-4.137499809265137,-4.674999237060547,3.5600013732910085,2,-0.020506078175829057,-1.800001795154877,46.33000183105469,1.7755127461551337,46.86000061035156,-1.0177781846788259,47.70000076293945,-0.020506078175829057
11339,2018-02-01,45.86000061035156,46.54999923706055,45.5099983215332,45.61999893188477,1939500.0,0.0004363101591862151,-3.521714612686276,-0.2580662362486285,55.41091021960112,60.676518226109266,1.1103178291685154,0.07772509092631452,-2.7561841313392677,-5.217688524649461,27.4330131638895,1.0400009155273438,1.9955207572590439,-0.25299930572509766,-2.709595446511159,2.2035968350609636,-1.4812973761181283,0.975298764667933,2.245328266727597,17.826086235406706,-47.2025765779764,1.228298070393031,2,0.45999908447265625,-0.6750011444091797,-4.034999847412109,-4.460000991821289,4.05999755859375,3,-0.004579133922324119,-1.396398377895388,45.84000015258789,-1.800001795154877,46.33000183105469,1.7755127461551337,46.86000061035156,-0.004579133922324119
11340,2018-02-02,44.41999816894531,45.59000015258789,44.33000183105469,45.4900016784668,2127500.0,-0.03139996559618907,-1.016003466807455,-4.4583167766034855,49.34114108008963,57.22415739416974,2.324459797308819,1.5864647155543423,-1.343640953253015,-3.6774431036046167,26.69506449914555,1.529998779296875,1.7336192186361217,-1.6850015640258817,-4.163562206326084,0.7935590782743205,-2.9242818851759793,-0.4457212428757842,3.6054241427992935,2.6314732770274794,-63.809187680739996,1.2392803211501002,2,1.9000015258789062,0.7650012969970703,-2.5924978256225586,-2.9749984741210938,4.5800018310546875,4,0.038271067830163874,-3.521714612686276,45.86000061035156,-1.396398377895388,45.84000015258789,-1.800001795154877,46.33000183105469,0.038271067830163874
11341,2018-02-05,42.97000122070313,45.06000137329102,42.90999984741211,43.68999862670898,2798800.0,-0.03264288626774181,-4.119050322205638,0.6728925649298428,41.874998178746665,53.391582976484116,3.377112742622579,2.981396366091026,0.07469903265160838,-2.1403652730888965,25.56714951815665,2.1500015258789134,1.3681442069339624,-3.0029985427856403,-5.8468362121135655,-0.159160873457715,-4.424917377449603,-1.5810797081216776,4.977112657013613,1.4388811690350891,-63.36909042872889,1.421918834663964,2,2.604999542236321,2.2149982452392507,-1.1225004196167063,-1.5250015258789134,6.379997253417962,0,0.1028624166483787,-1.016003466807455,44.41999816894531,-3.521714612686276,45.86000061035156,-1.396398377895388,45.84000015258789,0.1028624166483787
11342,2018-02-06,43.150001525878906,43.7400016784668,41.75,42.0,5311200.0,0.004188976031237468,-1.4121210159569795,-1.5972300959506098,36.25286937553729,50.44593130367148,2.6495803514849143,2.700421729617183,-0.11166319785139223,-2.230236245144013,24.274821854391835,1.9900016784667969,0.9643065388712984,-2.6709983825683565,-5.7787259903340455,0.4367292251973325,-4.224862186451205,-1.1171345786855085,4.595627790625656,26.26643611493614,-33.56639413129744,1.5538638038828456,2,1.5999984741210938,1.9899978637695312,-1.3150005340576172,-1.7050018310546875,5.989997863769531,1,0.11054453011329879,-4.119050322205638,42.97000122070313,-1.016003466807455,44.41999816894531,-3.521714612686276,45.86000061035156,0.11054453011329879
11343,2018-02-07,41.97999954223633,43.310001373291016,41.97999954223633,42.88999938964844,2639600.0,-0.02711476111862654,-1.923081437512314,-0.7913031651993923,31.21846412122541,48.250549683500445,3.425789169426899,3.7948448619805006,1.026644494801232,-0.9729596857174414,22.82707972887272,1.3300018310546875,0.4034447461698818,-3.6695003509521484,-7.219785124043646,-0.11921557786065051,-5.444642737497901,-1.894357964406396,5.4058920152779635,4.791657891537014,-48.306934955523516,1.77514238654575,2,2.770000457763672,3.1599998474121094,0.032500267028808594,-0.5349998474121094,7.25,2,0.15459746901467142,-1.4121210159569795,43.150001525878906,-4.119050322205638,42.97000122070313,-1.016003466807455,44.41999816894531,0.15459746901467142
11344,2018-02-08,39.66999816894531,42.2400016784668,39.61000061035156,42.11999893188477,3627500.0,-0.05502623626679437,-1.0466967192066605,2.692308982146383,25.7053361261533,44.66682287878335,5.511127449330644,6.05123034155649,3.2987327147062615,1.3953236031010405,23.526301340829992,2.6300010681152344,-0.2099079081213162,-5.74850158691406,-10.166418731040999,-1.3305844427871207,-7.957460158977533,-3.5395430148505866,7.377739895118118,1.0033037322158864,-45.29807628643161,2.20895857206347,2,4.010002136230469,4.400001525878906,2.72750186920166,1.7750015258789062,9.03000259399414,3,0.2452736023706319,-1.923081437512314,41.97999954223633,-1.4121210159569795,43.150001525878906,-4.119050322205638,42.97000122070313,0.2452736023706319
11345,2018-02-09,41.27000045776367,41.59000015258789,39.2400016784668,40.290000915527344,4432700.0,0.0403328047055691,1.9012345969722586,-0.3999996885962374,31.104656191629033,42.289354089080106,3.2442814718376383,4.421149298528604,1.6783053037174938,-0.1165422095146198,24.311004753428854,2.3499984741210938,-0.5972389829586717,-3.985499382019043,-8.767036119730271,0.7960373556921851,-6.3762677508746535,-1.5947310131634325,5.182718610002809,34.87970594057195,-4.520996075738083,2.3907683688556136,2,1.8900012969970703,2.614999771118164,1.1274995803833008,0.17499923706054688,7.720001220703125,4,0.20959528992577003,-1.0466967192066605,39.66999816894531,-1.923081437512314,41.97999954223633,-1.4121210159569795,43.150001525878906,0.20959528992577003
11346,2018-02-12,42.02999877929688,42.43000030517578,41.43999862670898,41.66999816894531,2195100.0,0.018415272912608804,-1.414639138808487,0.3673477331734865,31.542468300117648,39.849542815533184,1.9300629761393822,3.6456556882823037,0.9762483378711195,-0.7921911926663014,24.685841035022612,1.1599998474121094,-0.7046938863718424,-3.097001075744622,-8.086329152141538,1.892327000652294,-5.59166511394308,-0.6023370375461639,3.701448549539627,61.999935574001896,28.54307371570171,2.4946640381984575,2,1.13000297546386,1.8550014495849538,0.4825010299682546,-0.3749980926513743,7.470001220703118,0,0.16583396200659406,1.9012345969722586,41.27000045776367,-1.0466967192066605,39.66999816894531,-1.923081437512314,41.97999954223633,0.16583396200659406
11347,2018-02-13,40.47999954223633,40.97999954223633,40.0099983215332,40.040000915527344,4196100.0,-0.03687840309488788,-2.87997528095031,1.2222163353536826,31.688918320125808,37.12664021258065,2.86417059658762,5.075472136665653,2.5786556524928983,0.8403873669134825,24.40703219285775,2.020000457763679,-1.214172070715506,-4.405500221252439,-9.808000637936004,0.9970001954311272,-7.106750429594221,-1.7042500129106557,4.602303221563211,30.466780264048303,-3.7002242461618877,2.7012502083417815,2,2.4150009155273438,3.405000686645508,2.547499656677246,1.6900005340576172,7.240001678466804,1,0.21912052945133853,-1.414639138808487,42.02999877929688,1.9012345969722586,41.27000045776367,-1.0466967192066605,39.66999816894531,0.21912052945133853
11348,2018-02-14,42.709999084472656,42.93000030517578,40.16999816894531,40.25,3088000.0,0.05508892212090011,-1.1068696510574854,5.590924460088606,44.018318402448045,35.86079667734142,0.16035154725411616,2.6630349209530735,0.4396631896331087,-1.2916304012437934,23.269233793626643,2.7600021362304688,-1.5641966430895735,-1.9730007171630888,-7.383268435853552,3.437267001527374,-4.67813457650832,0.7321331421821426,1.7880735707936068,94.03790507913173,55.14742647113141,2.705133859345231,2,-0.2949981689453125,1.1750011444091797,0.5975008010864258,-0.2599983215332031,2.940002441406243,2,0.15055023280282454,-2.87997528095031,40.47999954223633,-1.414639138808487,42.02999877929688,1.9012345969722586,41.27000045776367,0.15055023280282454
11349,2018-02-15,43.459999084472656,43.4900016784668,42.15999984741211,43.13999938964844,2339700.0,0.017560290706554182,5.999919691615805,0.13008122516956802,36.16187758758799,34.39643406706347,-1.0794010462831949,1.7067719206913523,-0.18069133971031448,-1.9504277505688918,21.800336733892784,1.3300018310546875,-1.9076457073045816,-1.0365007400512667,-6.338978364680685,4.265976884578151,-3.6877395523659757,1.6147380722634423,0.5122664731136624,99.29405661190258,63.04179655987141,2.651238812314709,2,-1.30999755859375,0.4250011444091797,-0.07249927520751953,-0.9299983978271484,4.240001678466797,3,0.13276577494970931,-1.1068696510574854,42.709999084472656,-2.87997528095031,40.47999954223633,-1.414639138808487,42.02999877929688,0.13276577494970931
11350,2018-02-16,43.310001373291016,43.7599983215332,42.9900016784668,43.36999893188477,2213800.0,-0.003451397016601243,-1.2,-0.18749254941231985,37.867399255364894,33.951145297798824,-1.23308693064633,1.6159205264699779,0.08601967144372225,-1.6997530905799678,19.98936256149166,0.7699966430664062,-2.2909992897616576,-0.9809986114501967,-6.1225447618746145,4.160547538974221,-3.5517716866624056,1.5897744637620121,-4.069999694824219,88.00008138020833,52.758890179556026,2.570773075212208,2,-1.8100013732910156,0.5749988555908203,0.0774984359741211,-0.6950016021728516,2.4499969482421875,4,0.12445160976079794,5.999919691615805,43.459999084472656,-1.1068696510574854,42.709999084472656,-2.87997528095031,40.47999954223633,0.12445160976079794
11351,2018-02-20,44.900001525878906,45.209999084472656,43.06999969482422,43.2400016784668,3265200.0,0.036712078092161704,-1.1399953079313128,-27.667789928786142,45.44295703421314,34.972266148762806,-2.8167357776482476,-0.21093172014194295,-1.375733891702268,-3.174976286277712,17.993460518744588,2.1399993896484375,-2.6568127676656488,0.7525014877319336,-4.134090345197542,5.639093320661409,-1.6907944287328078,3.195797404196675,-5.569599914550778,94.03850936324642,58.613356163734586,2.4432959164647383,2,-2.6750011444091797,-1.0150012969970703,-1.4475021362304688,-2.285001754760742,-0.06999969482421875,1,0.0910913143339327,-1.2,43.310001373291016,5.999919691615805,43.459999084472656,-1.1068696510574854,42.709999084472656,0.0910913143339327
11352,2018-02-21,44.04999923706055,45.2400016784668,44.04999923706055,45.0,3502400.0,-0.01893100801630143,-1.5052662857326422,-0.5722896688336907,44.423674220637295,36.43951171536413,-2.0401910569428026,0.3108314243428083,-0.4156788455373075,-2.232656119754836,15.51941282230457,1.19000244140625,-2.866805683025028,0.12099914550780966,-4.3328489923839015,4.574847283399521,-2.105924923438046,2.3479232144536653,-4.484413726806636,76.52856769879111,40.87309795859813,2.2269240689458543,2,-1.80999755859375,-0.16499900817871094,-0.2624988555908203,-1.4349994659423828,1.6599998474121094,2,0.12372306146044632,-1.1399953079313128,44.900001525878906,-1.2,43.310001373291016,5.999919691615805,43.459999084472656,0.12372306146044632
11353,2018-02-22,43.9900016784668,44.56999969482422,43.47999954223633,44.31999969482422,2207800.0,-0.0013620331358206172,1.6265126689616185,0.3473660540401627,44.18894060239025,38.493245546057125,-1.8607705565298218,0.1584272009997676,-0.25082659093335735,-2.0840634744692537,14.348400300543023,1.0900001525878906,-2.8451114021966504,0.20100154876708842,-4.045384433158652,4.447387530692829,-1.922191442195782,2.324194539729959,-4.083951198120111,59.41560854293514,20.616498871237148,2.123192990962871,2,-1.75,-0.10500144958496094,0.1524982452392578,-1.3750019073486328,-0.20000076293945312,3,0.08479198454002734,-1.5052662857326422,44.04999923706055,-1.1399953079313128,44.900001525878906,-1.2,43.310001373291016,0.08479198454002734
11354,2018-02-23,44.41999816894531,44.68999862670898,43.86000061035156,44.29999923706055,1283600.0,0.009774868699061745,1.515146085599547,-0.3636353127492573,50.0,40.592728191431675,-1.7278206076864535,-0.3177910070135326,-0.5671980404663799,-2.425737471719586,15.114941427071377,0.8299980163574148,-2.746391424707646,0.6499980926513658,-3.5807126937286355,4.880708879031367,-1.4653573005386349,2.7653534858413664,-4.19391061671142,63.555399576822914,19.347657336215022,2.1153553931900007,2,-1.7949981689453125,-0.5349979400634766,0.03750133514404297,-1.5449981689453125,-0.12999725341796875,4,0.027690306340298232,1.6265126689616185,43.9900016784668,-1.5052662857326422,44.04999923706055,-1.1399953079313128,44.900001525878906,0.027690306340298232
11355,2018-02-26,45.52000045776367,45.58000183105469,44.400001525878906,44.66999816894531,1501200.0,0.02476367253854117,1.4329776900358264,7.083415456019328,58.655802159900794,43.60532084251869,-2.415586049887679,-1.6753852581011657,-1.5542470988839696,-3.4392254101663866,15.156169190374879,1.1800003051757812,-2.421457428021135,1.8590003967285185,-2.045108537850801,5.763109331307838,-0.09305407056113779,3.8110548640181747,-4.993078057955806,97.60950907471633,46.00930205942133,1.952054467289659,2,-2.7250003814697266,-1.635000228881836,-0.912501335144043,-2.4950008392333984,-0.9399986267089844,0,0.04789104312945969,1.515146085599547,44.41999816894531,1.6265126689616185,43.9900016784668,-1.5052662857326422,44.04999923706055,0.04789104312945969
11356,2018-02-27,44.7599983215332,45.75,44.7599983215332,45.31999969482422,1817800.0,-0.01669600458232967,-2.5357116095939403,-0.658823371016457,55.257990369821286,46.22410662581818,-1.3718763934338725,-1.1391831814546833,-0.6839256564547327,-2.59385489146608,15.21653780793959,0.9900016784667969,-1.7464772597050597,1.203998374938962,-2.442297753100654,4.850294502978578,-0.6191496890808494,3.0271464389587734,-3.82882956722559,56.38760005175888,1.517455851923927,1.8231480640198088,2,-1.7999992370605469,-0.8749980926513672,0.18000221252441406,-1.5249977111816406,-0.8899993896484304,1,0.022341377066560808,1.4329776900358264,45.52000045776367,1.515146085599547,44.41999816894531,1.6265126689616185,43.9900016784668,0.022341377066560808
11357,2018-02-28,45.4000015258789,46.22999954223633,44.790000915527344,45.0,2217800.0,0.014298552912094253,-2.5121930795783363,-0.7142866874203727,61.569693448607,48.17425940872474,-1.386375819225762,-1.9525397724392448,-1.2100232770749955,-3.146935246490578,15.807426299384797,1.470001220703125,-1.2067272701880611,1.8905015945434513,-1.6283354963889494,5.409338685475852,0.13108304907725454,3.649920140009648,-3.9869496470020493,69.81825395063895,8.257702485839559,1.7594185454661986,2,-1.2050018310546804,-1.5150012969970632,-0.4225015640258718,-2.1300010681152273,-2.720001220703118,2,-0.012555058935390107,-2.5357116095939403,44.7599983215332,1.4329776900358264,45.52000045776367,1.515146085599547,44.41999816894531,-0.012555058935390107
11358,2018-03-01,44.900001525878906,46.040000915527344,44.47999954223633,45.36000061035156,1946100.0,-0.011013215488880124,-1.3999964787492518,-1.1499933243052713,70.16192314841612,51.952042248816745,-0.6068740847312384,-1.6090707805240285,-0.6273038824696329,-2.559163323200366,16.295989557128415,1.5600013732910156,-0.7059897407839273,1.4375015258789077,-1.9737369365763584,4.848739988334174,-0.2681177053487218,3.143120757106537,-2.9089159273989225,43.881914946698835,-24.292004653987114,1.7056192312276324,3,-0.29000091552734375,-1.1599998474121094,0.4674978256225586,-1.2600021362304688,-2.5,3,0.01804003409948418,-2.5121930795783363,45.4000015258789,-2.5357116095939403,44.7599983215332,1.4329776900358264,45.52000045776367,0.01804003409948418
11359,2018-03-02,45.6500015258789,45.72000122070313,43.79999923706055,44.400001525878906,1378700.0,0.01670378562387609,1.762593995279635,-2.7173967127195375,68.06931292952721,55.30781043483478,-1.1326648682435447,-2.503990963685517,-1.2999604400840852,-3.2190132002402834,17.003603774451364,1.9200019836425852,-0.03179423066411857,2.1980014801025334,-1.1833265382031257,5.5793294984081925,0.5073374709497003,3.8886654892553665,-3.1502462541481506,76.13177187171287,3.5915999687901348,1.6906640091528309,3,-1.0000019073486257,-2.1550006866455007,-0.10750198364257102,-2.0100021362304616,-2.210002899169922,4,-0.04074480937962566,-1.3999964787492518,44.900001525878906,-2.5121930795783363,45.4000015258789,-2.5357116095939403,44.7599983215332,-0.04074480937962566
11360,2018-03-05,46.11999893188477,46.349998474121094,45.34000015258789,45.63999938964844,1894500.0,0.0102956712003488,1.148935738489946,0.38399963378907037,67.28656313776477,57.73487777967385,-1.2987205534565405,-2.9935808914117814,-1.6884597563661927,-3.5960105946992016,17.42010413289866,1.0099983215332031,0.2666858756679531,2.5829988479614343,-0.981305132375482,6.147302828298351,0.8008468577929762,4.3651508381298925,-3.1726143476933544,90.98040740979015,16.40029535871132,1.7821519901684586,3,-1.2049999237060618,-2.6249980926513743,-0.3724994659423899,-2.4799995422363352,-2.9199981689453196,0,-0.0396790559136867,1.762593995279635,45.6500015258789,-1.3999964787492518,44.900001525878906,-2.5121930795783363,45.4000015258789,-0.0396790559136867
11361,2018-03-06,47.38999938964844,47.41999816894531,46.349998474121094,46.45000076293945,2116100.0,0.027536870927498125,1.140007553129399,1.9583323399216106,79.91342122880823,61.678183002803955,-2.434370545304283,-4.12706458625172,-2.877932800972978,-4.770749429293822,17.244474604887657,1.2999992370605398,0.702235526075917,3.6319993972778306,-0.3121513779312437,7.576150172486905,1.65992400967329,5.604074784882371,-3.9662488608668625,99.17130419479831,18.225821259193722,1.972075387604539,3,-1.9400005340576172,-3.894998550415039,-1.6374998092651367,-3.75,-3.6800003051757812,1,-0.05929515920625961,1.148935738489946,46.11999893188477,1.762593995279635,45.6500015258789,-1.3999964787492518,44.900001525878906,-0.05929515920625961
11362,2018-03-07,47.91999816894531,48.209999084472656,46.86000061035156,46.86000061035156,2731900.0,0.011183768434752217,-1.5471727989865838,1.1276586246778808,76.44669995716698,65.26237848666804,-2.6347518941289394,-4.51275574836059,-3.31894046099751,-5.205908335713488,16.622078490329788,1.3499984741210938,1.1532915711475198,3.9234983444213896,-0.4222792467420362,8.269275935584815,1.7506095488396767,6.0963871400031024,-3.8568480177375406,93.42401529339001,13.550748486281805,2.1728887955817133,3,-1.914999008178711,-4.194997787475586,-2.1674985885620117,-4.279998779296875,-4.44999694824218,2,-0.08451584707457593,1.140007553129399,47.38999938964844,1.148935738489946,46.11999893188477,1.762593995279635,45.6500015258789,-0.08451584707457593
11363,2018-03-08,48.47000122070313,48.4900016784668,47.72999954223633,48.25,1886600.0,0.01147752656038814,4.84612224537105,0.2075487994472342,75.9585561867265,68.14666250741543,-2.7741706683845777,-4.79758930910247,-3.7656013451308965,-5.6575491411258625,16.016952169522717,0.7600021362304688,1.3952521354107503,4.149001312255869,-0.5199871706723016,8.81798979518404,1.8145070707917839,6.483495553719955,-3.6604182615076795,99.57355122916167,21.241605708615666,2.334494241464086,3,-2.3250007629394602,-4.604999542236335,-2.7175016403198313,-4.830001831054695,-4.180000305175788,3,-0.11945534907587851,-1.5471727989865838,47.91999816894531,1.140007553129399,47.38999938964844,1.148935738489946,46.11999893188477,-0.11945534907587851
11364,2018-03-09,49.4000015258789,49.959999084472656,49.04999923706055,49.04999923706055,2435500.0,0.01918713187031096,-4.199965122995935,1.590910667221445,79.19462007202938,70.42875338654082,-3.2670320262114174,-5.229379777974522,-4.55772263516851,-6.482142000031523,14.609426296880645,1.4899978637695241,1.7725145973914849,4.592501449584951,-0.0636364550438131,9.248639354213715,2.264432497270569,6.920570401899333,-3.8543348228291805,87.87883792074165,10.324955312115364,2.3280689523143825,3,-2.5200023651122976,-4.800001144409173,-3.6475019454955984,-5.760002136230462,-4.680000305175767,4,-0.14170040048142396,4.84612224537105,48.47000122070313,-1.5471727989865838,47.91999816894531,1.140007553129399,47.38999938964844,-0.14170040048142396
11365,2018-03-12,49.91999816894531,50.29999923706055,49.27000045776367,49.68000030517578,2057300.0,0.010526247510215248,1.05999755859375,0.6857036980523512,76.81621963525632,72.82411219381137,-3.4612386059653417,-5.342000602615499,-4.936757925699787,-6.8929566747864115,13.041957055190839,1.029998779296875,2.2090455499337196,4.679998207092282,-0.19444224260816156,9.554438656792726,2.2427779822420604,7.117218431942504,-3.4914649896110035,90.37972165270037,14.29507405152539,2.437220224850223,3,-2.8699989318847656,-5.149997711181641,-4.167498588562012,-6.279998779296875,-6.55999755859375,0,-0.12980768789906472,-4.199965122995935,49.4000015258789,4.84612224537105,48.47000122070313,-1.5471727989865838,47.91999816894531,-0.12980768789906472
11366,2018-03-13,49.0,50.68000030517578,48.83000183105469,50.27999877929688,1993200.0,-0.018429451175694056,-1.283955617511868,-5.3333757192358116,76.2460371429485,74.45481704873822,-2.097076298383122,-4.082358526819874,-3.8926092471257334,-5.875043368604537,11.935032811408416,1.8499984741210938,2.5114804689037555,3.4114999771118164,-1.4931756204654363,8.316175574689069,0.9591621783231901,5.863837775900443,-1.797173609120442,56.0209309060406,-19.18107196646104,2.452337798788626,3,-1.760000228881836,-4.039999008178711,-3.247500419616699,-5.3600006103515625,-7.549999237060547,1,-0.11836733136858257,1.05999755859375,49.91999816894531,-4.199965122995935,49.4000015258789,4.84612224537105,48.47000122070313,-0.11836733136858257
11367,2018-03-14,49.349998474121094,49.79999923706055,48.68999862670898,49.02999877929688,1472600.0,0.007142826002471292,-1.2200012207031077,-0.24999999999999306,77.57200733583753,75.27815973622948,-2.0426504692142657,-3.9355444227185217,-4.0889414667611845,-6.127450514237665,10.181728991925349,1.1100006103515696,2.6070623658872236,3.3179985046386733,-1.233080078758178,7.8690770880355245,1.0424592129402441,5.5935377963371025,-1.451737300382291,54.91520382762746,-21.36315626351962,2.275539291698426,3,-2.1099987030029297,-4.389997482299805,-3.969998359680176,-5.709999084472656,-8.449996948242188,2,-0.11428570545156203,-1.283955617511868,49.0,1.05999755859375,49.91999816894531,-4.199965122995935,49.4000015258789,-0.11428570545156203
11368,2018-03-15,49.13999938964844,49.84000015258789,49.11000061035156,49.43999862670898,1640300.0,-0.00425530072878888,-3.055589111061661,-0.9374985098824581,74.84211168791123,76.03069293160547,-1.305215188859286,-3.393092182092815,-3.7990177122378626,-5.816577737966654,9.687689929599982,0.7299995422363281,2.8366657964395756,2.786499404907225,-1.6842294327120015,7.257228242526452,0.5511349860976154,5.021863823716835,-0.685390389622242,22.613084592278494,-52.99130589222163,2.235364418809613,3,-1.1299991607666016,-4.179998397827148,-4.194999694824219,-5.5,-8.689998626708984,3,-0.11538457955576853,-1.2200012207031077,49.349998474121094,-1.283955617511868,49.0,1.05999755859375,49.91999816894531,-0.11538457955576853
11369,2018-03-16,49.22999954223633,49.7400016784668,49.0099983215332,49.2599983215332,2300300.0,0.0018315049594170851,-2.1063891955067855,0.09999618529303544,71.84923449925013,76.53765641621496,-0.931997824411404,-3.1923265817197404,-3.8125246723175295,-5.8049551078712724,9.483971918904006,0.7300033569335938,2.9344865477844024,2.5879995346069364,-1.8410311207278767,7.0170301899417495,0.3734842069395299,4.802514862274343,-0.5400009155273509,27.135701510734116,-43.797981413767694,2.2145153276674083,3,-0.7150001525878906,-4.269998550415039,-4.284999847412109,-5.590000152587891,-7.729999542236328,4,-0.10034529093324018,-3.055589111061661,49.13999938964844,-1.2200012207031077,49.349998474121094,-1.283955617511868,49.0,-0.10034529093324018
11370,2018-03-19,48.70000076293945,49.18999862670898,47.86999893188477,49.09000015258789,1823200.0,-0.010765768519704455,3.4746030103967906,13.000508646998982,73.84990957406525,75.86393289902131,0.0027504156053765882,-2.3587526899449784,-3.217384265602803,-5.172669321420315,9.119808014892923,1.3600006103515554,2.9678989501862816,1.7885007858276367,-2.4381821771838688,6.015183748839142,-0.32484069567811247,3.901842267333386,1.9799995422363281,29.537417274732558,-41.450202527892955,2.113341481505752,3,0.06999969482421875,-3.739999771118164,-4.825000762939453,-5.060001373291016,-14.000000000000007,0,-0.08172483531591823,-2.1063891955067855,49.22999954223633,-3.055589111061661,49.13999938964844,-1.2200012207031077,49.349998474121094,-0.08172483531591823
11371,2018-03-20,48.9900016784668,49.16999816894531,48.43000030517578,48.599998474121094,1666100.0,0.0059548441680525865,-1.0273926789120267,-1.000009781290348,72.69281722180781,75.44683481731474,-0.0407025840784101,-2.4523643187561106,-3.4707356578728223,-5.361809943495587,9.579321335759378,0.7399978637695312,3.0274814758589415,1.8740016937255888,-2.3386526857018595,6.086656073153037,-0.23232549598813534,3.980328883439313,1.633798599243164,56.8528960698959,-13.692639496210838,2.1063271897137237,3,0.2149982452392578,-3.6450023651123047,-5.467500686645508,-5.350002288818359,-14.940002441406243,1,-0.11492143039851865,3.4746030103967906,48.70000076293945,-2.1063891955067855,49.22999954223633,-3.055589111061661,49.13999938964844,-0.11492143039851865
11372,2018-03-21,49.5,50.290000915527344,49.04999923706055,49.1500015258789,1907100.0,0.01041025319575306,-3.509071993341656,0.8974246114420598,79.04042909615649,75.78926514058473,-0.3386173278766407,-2.6700207713175956,-3.956100527606516,-5.7656810014626245,10.315006078112877,1.2999992370605469,3.1042705323816406,2.1114999771118192,-1.9690995775096596,6.192099531733298,0.07120019980108339,4.151799754422555,1.0687242507934585,67.3553608275048,-6.291835000436436,2.040299777310738,3,-0.22500038146972656,-4.155000686645508,-5.977499008178711,-5.8600006103515625,-16.299999237060554,2,-0.1626262472133444,-1.0273926789120267,48.9900016784668,3.4746030103967906,48.70000076293945,-2.1063891955067855,49.22999954223633,-0.1626262472133444
11373,2018-03-22,47.72000122070313,49.11999893188477,47.27000045776367,48.63000106811523,3019400.0,-0.035959571298926574,-1.0441956579926357,-2.6000108991824677,61.56425790623599,73.83033601105213,1.4793783231785866,-0.6284741018920172,-2.146498610324805,-3.9352925400707193,10.34667266806001,2.229999542236328,2.879034897658819,0.14500122070312926,-3.6095216002620134,3.899524041668272,-1.7322601897794385,2.022262631185697,2.794748523712151,14.900685255944909,-56.01845333061313,1.8772614104825702,3,1.2549991607665945,-2.2950019836425852,-4.330000877380378,-4.080001831054695,-15.170001983642578,3,-0.14291700587520928,-3.509071993341656,49.5,-1.0273926789120267,48.9900016784668,3.4746030103967906,48.70000076293945,-0.14291700587520928
11374,2018-03-23,45.6500015258789,47.849998474121094,45.63999938964844,47.75,2952700.0,-0.04337803105348981,-1.0849020955616415,2.3076910178536685,47.772522370234135,70.60325853716078,3.3095329467195995,1.6215361138378555,-0.03423256504971306,-1.8377652662731734,10.644524141241817,2.2099990844726562,2.6640197894186457,-1.9864986419677777,-5.5593210504156545,1.586323766480099,-3.772909846191716,-0.2000874377438393,4.734958247070317,0.21509963329681103,-65.35053873300795,1.786411204223937,3,2.5099983215332102,0.7699985504150462,-2.5000009536743093,-2.0100021362304616,-12.140003204345703,4,-0.11391019910462818,-1.0441956579926357,47.72000122070313,-3.509071993341656,49.5,-1.0273926789120267,48.9900016784668,-0.11391019910462818
11375,2018-03-26,47.70000076293945,47.70000076293945,46.52000045776367,47.29999923706055,1902500.0,0.04490688211474447,4.899979019245074,-0.19047705548753618,51.368056647460726,67.83903848210657,1.018630307732046,-0.2706451519822153,-2.0250098730282673,-3.847238407221745,11.472961873864602,2.049999237060554,2.460991231640847,-0.045499420166017046,-3.476653163740856,3.385654323408822,-1.7610762919534366,1.6700774516214025,2.4002613870117173,44.3010902647317,-16.310840749158658,1.7155768717874185,3,0.2649993896484375,-0.8649997711181641,-4.682499885559082,-4.060001373291016,-13.369998931884759,0,-0.12997904955499595,-1.0849020955616415,45.6500015258789,-1.0441956579926357,47.72000122070313,-3.509071993341656,49.5,-0.12997904955499595
11376,2018-03-27,45.7599983215332,48.08000183105469,45.4000015258789,48.0099983215332,2077900.0,-0.0406709100707926,1.2426714932820087,-5.624978542409735,41.52275959041991,63.8335665103935,2.738710745140665,1.8425863974953103,-0.049364117157224996,-1.8807729022534971,12.45359791661722,2.6800003051757884,2.057130154497976,-2.035501861572264,-5.308995804845829,1.2379920817013002,-3.6722488332090464,-0.398754889935482,4.0726480627998,7.361898580526923,-47.07127373872977,1.6367469716367815,3,2.085002899169922,1.1150016784667969,-3.067498207092285,-2.1199989318847656,-10.879997253417969,1,-0.24169575970874269,4.899979019245074,47.70000076293945,-1.0849020955616415,45.6500015258789,-1.0441956579926357,47.72000122070313,-0.24169575970874269
11377,2018-03-28,44.83000183105469,45.90999984741211,44.47000122070313,45.540000915527344,1837100.0,-0.02032335062479429,-1.013983663495766,0.3155551486545139,36.1280378771887,59.53200275364656,3.30798946527635,2.875098207244818,0.8833149178013997,-0.9238640964992229,13.361813375908099,1.4399986267089773,1.6266227401722304,-2.9369983673095703,-6.306814667494685,0.43281793287554393,-4.621906517402124,-1.2520902172170167,4.648032964601988,7.741952420446962,-39.28837174683772,1.684908150092557,3,2.549999237060547,2.249998092651367,-1.7750015258789062,-1.0600032806396484,-9.130001068115234,2,-0.24046402305802717,1.2426714932820087,45.7599983215332,4.899979019245074,47.70000076293945,-1.0849020955616415,45.6500015258789,-0.24046402305802717
11378,2018-03-29,45.709999084472656,46.29999923706055,44.77999877929688,45.099998474121094,1798600.0,0.01962965017789431,-1.4320007324218913,-0.8591568970890061,35.88367698727873,55.53582969676085,2.1124238566949387,2.1701606081095974,-0.03046372512234541,-1.7717183190895724,14.42029366382463,1.5200004577636648,1.2598524435411704,-2.097500991821292,-5.339273132357356,1.1442711487147719,-3.7183870620893273,-0.47661492155325647,3.2672323536886623,34.34896548809083,-7.2038885783561355,1.6208860702680332,3,1.6700019836425781,1.3700008392333984,-2.64749813079834,-1.8899993896484375,-9.569999694824219,3,-0.2736818764405262,-1.013983663495766,44.83000183105469,1.2426714932820087,45.7599983215332,4.899979019245074,47.70000076293945,-0.2736818764405262
11379,2018-04-02,43.790000915527344,45.68000030517578,43.16999816894531,45.36000061035156,2506900.0,-0.04200389865239618,1.2714960869129939,-2.573767416264352,28.81823358518622,50.53231014244096,3.553271998679257,4.156788152669122,1.8188836928626202,0.16431531907870323,15.74551757876734,2.5400009155273438,0.7625694734043122,-3.924499130249025,-7.514857001319015,-0.3341412591790345,-5.7196780657840165,-2.129320194714033,4.736507500888159,12.627337762833221,-21.8094980509634,1.7951789355349934,4,2.9399986267089844,3.134998321533203,-0.7274999618530273,0.09499931335449219,-7.700000762939453,0,-0.25667964017971134,-1.4320007324218913,45.709999084472656,-1.013983663495766,44.83000183105469,1.2426714932820087,45.7599983215332,-0.25667964017971134
11380,2018-04-03,44.290000915527344,44.72000122070313,43.40999984741211,44.27000045776367,2300700.0,0.011418131754884486,1.9772722346729232,-0.012739147548631325,33.238422858880526,46.14848854656016,2.6394992547192615,3.7024883055537146,1.24517161305522,-0.32568021073871734,17.213757846097764,1.3100013732910227,0.29423966976197846,-3.3329992294311523,-7.178652870541065,0.5126544116787599,-5.255826049986112,-1.4101724088761927,3.593726271191734,22.81062955665637,-8.528480318395733,1.9228268205549575,4,2.4399986267089844,2.634998321533203,-1.0350008010864258,-0.4050006866455078,-7.620002746582031,1,-0.24339585394352192,1.2714960869129939,43.790000915527344,-1.4320007324218913,45.709999084472656,-1.013983663495766,44.83000183105469,-0.24339585394352192
11381,2018-04-04,44.58000183105469,44.63000106811523,43.0,43.13000106811523,2197500.0,0.006547773979062477,1.103228219913724,72.498378790769,32.952108746487994,41.02756406326367,1.8530187701639065,3.3636305976281733,0.8720253241192779,-0.6051660877745704,18.198688735941083,1.6300010681152273,-0.149125068917904,-2.902498435974124,-6.982197643863337,1.1772007719150892,-4.942348039918727,-0.8626488320295209,2.7380778735315374,47.8788544345866,18.715529777688744,2.0398496039446066,4,1.4799976348876953,2.259998321533203,-1.2400016784667969,-0.6950016021728516,-7.900001525878906,2,-0.22992372317176046,1.9772722346729232,44.290000915527344,1.2714960869129939,43.790000915527344,-1.4320007324218913,45.709999084472656,-0.22992372317176046
11382,2018-04-05,43.86999893188477,45.27999877929688,43.68000030517578,44.91999816894531,3036700.0,-0.015926488784379633,-1.2377655956144311,-0.7241370238536756,31.81503581051824,37.722094941517234,1.8779024432037232,3.9575671645885038,1.4679637017479124,0.10558178512695804,18.639823524052492,1.5999984741211009,-0.6227298987941197,-3.41000137329101,-7.789315871889698,0.9693131253076785,-5.599658622590354,-1.2203441239916657,2.843549614059384,26.363610091610767,-3.4783955464985006,2.1896572492993442,4,1.670001983642571,2.970001220703118,-0.44749927520752664,0.015001296997063207,-7.539997100830085,3,-0.20492359431619667,1.103228219913724,44.58000183105469,1.9772722346729232,44.290000915527344,1.2714960869129939,43.790000915527344,-0.20492359431619667
11383,2018-04-06,42.68000030517578,43.97000122070313,42.45000076293945,43.20000076293945,2139400.0,-0.02712556771557384,-2.1020431995204523,0.49523889104853724,28.9929365671085,35.635474296725505,2.5454772690008554,4.945089914875524,2.5802658784118364,1.2934049519073625,19.14813346183465,1.520000457763679,-1.1691518177205893,-4.31049995422363,-9.104467014025921,0.48346710557866146,-6.707483484124779,-1.9135164243224807,3.5136514443361904,7.120729870973457,-22.11087130474256,2.396983529901146,4,2.585000991821289,3.885000228881836,1.359999656677246,1.2049999237060547,-6.040000915527344,4,-0.1635426310292193,-1.2377655956144311,43.86999893188477,1.103228219913724,44.58000183105469,1.9772722346729232,44.290000915527344,-0.1635426310292193
11384,2018-04-09,42.400001525878906,44.040000915527344,42.22999954223633,42.93999862670898,3455000.0,-0.006560421211218248,-3.1136344917572294,1.0384550489674513,29.465442282532948,33.201850478400196,2.5881539810839485,4.926354219110017,2.8418661819938933,1.568619955483797,19.00713413169785,1.8100013732910156,-1.8787726344970963,-4.240498733520511,-9.308085163682499,0.8270876966414775,-6.774291948601508,-1.706705518439513,3.194666065781462,5.573836923527169,-22.643400717540587,2.533793215080995,4,2.7549991607666016,4.054998397827148,1.7749996185302734,1.4849987030029297,-6.5300025939941335,0,-0.14764155450347494,-2.1020431995204523,42.68000030517578,-1.2377655956144311,43.86999893188477,1.103228219913724,44.58000183105469,-0.14764155450347494
11385,2018-04-10,43.43999862670898,44.04999923706055,42.5,43.52999877929688,2370300.0,0.024528232627428315,1.7433588884050193,0.16666784404871562,32.75324130952555,32.22745955830082,0.9837825950706716,3.558443745587688,1.701686105532751,0.5274430097408427,18.704456082390877,1.6499977111816406,-2.3245496337534064,-2.876501655578622,-7.889550681298566,2.1365473701413222,-5.38302616843859,-0.36997714271865334,1.5490287160550622,39.67211105399454,14.45427251552233,2.5065245128599702,4,0.8250007629394602,3.0150012969970774,0.6325016021728587,0.44500160217285867,-5.879997253417962,1,-0.1691988652504689,-3.1136344917572294,42.400001525878906,-2.1020431995204523,42.68000030517578,-1.2377655956144311,43.86999893188477,-0.1691988652504689
11386,2018-04-11,43.20000076293945,44.13999938964844,43.0,43.290000915527344,1882300.0,-0.005524812876535501,-3.6530427945286528,0.9999999999998421,30.088483198560937,31.556397927342182,0.9191105446419954,3.5222273754121716,1.8637265002339802,0.7728370490703753,18.694942496716454,1.1399993896484375,-2.491774577740479,-2.8264995574951186,-7.856934016066823,2.203934901076586,-5.341716786780971,-0.31128232820926627,1.292401575729599,31.803326666991783,11.423380107619558,2.5152172292858532,4,1.0649986267089844,3.2549991607666016,1.0049991607666016,0.6849994659423828,-5.479999542236321,2,-0.15115746478403114,1.7433588884050193,43.43999862670898,-3.1136344917572294,42.400001525878906,-2.1020431995204523,42.68000030517578,-0.15115746478403114
11387,2018-04-12,43.709999084472656,43.88999938964844,43.43000030517578,43.5,2390700.0,0.01180551649366457,-1.6285776566757493,-2.333319204848896,36.21991236938254,31.593757414242603,0.26097678112673606,2.7068092983589267,1.2971756793811196,0.2809952110535292,18.792791554024074,0.6899986267089844,-2.8763679423175716,-2.034501266479495,-6.910437772312086,2.841435239353096,-4.472469519395794,0.4034669864368041,0.43000030517578125,77.48689321842639,54.083458715710535,2.437968252916297,4,0.24500083923339844,2.7450008392333984,0.7625007629394531,0.1750011444091797,-6.319999694824219,3,-0.16083273682323596,-3.6530427945286528,43.20000076293945,1.7433588884050193,43.43999862670898,-3.1136344917572294,42.400001525878906,-0.16083273682323596
11388,2018-04-13,43.47000122070313,44.13000106811523,43.15999984741211,44.13000106811523,1771100.0,-0.005490685627920322,1.9393983180649494,-3.14287011807441,41.430806953313144,32.99515445514559,0.16742219632034505,2.6353615786474975,1.4924628931064063,0.5205341161325663,18.921994653088113,0.9700012207031179,-2.9970776127469776,-1.9909992218017507,-6.691874469583929,2.709876025980428,-4.34143684569284,0.35943840208933864,-1.240001678466804,64.92155903294457,36.991051383963686,2.350437623891088,4,0.28499794006346946,2.9849987030029226,1.394998550415032,0.41499900817870383,-5.290000915527351,4,-0.1642511890762941,-1.6285776566757493,43.709999084472656,-3.6530427945286528,43.20000076293945,1.7433588884050193,43.43999862670898,-0.1642511890762941
11389,2018-04-16,44.290000915527344,44.43000030517578,43.38999938964844,43.68999862670898,2134600.0,0.018863576530880666,1.3636355754767282,-0.9090945871745528,35.16099269894629,33.208773326264016,-0.6416725090003723,1.5033724786262752,0.635714406406592,-0.29100944582165766,19.04234559531199,1.0400009155273438,-2.947196500713332,-0.923999595642087,-5.298862957335501,3.4508637660513273,-3.111431276488794,1.2634320852046201,-2.022001342773436,92.74614676106559,64.12339920634652,2.187431680846709,4,-0.5350017547607422,2.164999008178711,0.7150001525878906,-0.4050006866455078,-5.970001220703125,0,-0.17272525102154468,1.9393983180649494,43.47000122070313,-1.6285776566757493,43.709999084472656,-3.6530427945286528,43.20000076293945,-0.17272525102154468
11390,2018-04-17,44.72000122070313,45.06000137329102,44.560001373291016,44.86000061035156,2280000.0,0.009708744553785564,-1.173917370175673,-0.23333142599196185,44.78958547782983,34.52404851863533,-1.122282802937967,0.8009790135003954,0.21962695507791352,-0.7236990966458592,19.872404534859612,0.770000457763679,-2.9571459211001567,-0.2949993133544879,-4.352795125054726,3.7627964983457503,-2.3238972192046106,1.7338985924956347,-2.3655216186523518,83.49514922678367,50.02741940997636,2.02889790585012,4,-0.9650020599365305,1.7349987030029226,1.019998550415032,-0.12000083923340554,-6.25,1,-0.1978980779795071,1.3636355754767282,44.290000915527344,1.9393983180649494,43.47000122070313,-1.6285776566757493,43.709999084472656,-0.1978980779795071
11391,2018-04-18,43.36000061035156,44.2599983215332,42.959999084472656,44.2599983215332,3693600.0,-0.030411461834262132,1.8888945403066177,6.428583106267356,42.93946753949186,35.760096488521285,0.051921462749184855,1.810387301698043,1.62476883348085,0.6322230566261737,21.03971518946024,1.7600021362304759,-2.706477350015952,-1.373499870300293,-5.031674640461603,2.2846748998610167,-3.202587255380948,0.45558751478036186,-0.8431897020263648,19.047670948205486,-16.944093859017933,1.8290873850806555,4,0.2849998474121094,3.094999313354492,2.549999237060547,1.4099998474121094,-4.840000152587891,2,-0.13376381815999983,-1.173917370175673,44.72000122070313,1.3636355754767282,44.290000915527344,1.9393983180649494,43.47000122070313,-0.13376381815999983
11392,2018-04-19,41.45000076293945,42.5099983215332,40.849998474121094,42.2400016784668,6008900.0,-0.04404981135899999,1.4962512548400975,0.8777810273429718,31.38111156497743,36.02544926606228,1.7685235955175074,3.2531710820460304,3.5528434633653134,2.5388122025768425,21.898695008098734,2.5100021362304688,-2.6261875602861906,-2.880999755859378,-6.072679100174348,0.3106795884555922,-4.476839428016866,-1.2851600837018893,3.6100006103515696,14.251826024553562,-21.041103271880115,1.5958396721574863,4,1.5049991607666016,4.119998931884766,4.649999618530273,3.510000228881836,-2.720001220703125,3,-0.08998792457372695,1.8888945403066177,43.36000061035156,-1.173917370175673,44.72000122070313,1.3636355754767282,44.290000915527344,-0.08998792457372695
11393,2018-04-20,40.900001525878906,41.65999984741211,40.61999893188477,41.290000915527344,5931200.0,-0.013268980143235631,-1.1894650615568887,0.4936695413676881,35.650438595826614,36.71267107865046,2.279154460277013,3.4425363273734817,4.152617538204737,3.076419710043176,24.108183396329565,1.0400009155273366,-2.586885562511469,-3.089999008178708,-6.2137009100368985,0.033702893679482315,-4.6518499591078,-1.5281480572496164,4.075799789428714,6.306361261942242,-30.53777303593695,1.5618509509290945,4,1.9399986267089915,4.554998397827148,5.19999885559082,4.059999465942383,-2.3500022888183594,4,-0.08581911993351798,1.4962512548400975,41.45000076293945,1.8888945403066177,43.36000061035156,-1.173917370175673,44.72000122070313,-0.08581911993351798
11394,2018-04-23,40.45000076293945,41.70000076293945,40.33000183105469,41.11000061035156,2839600.0,-0.011002463231076454,-2.044449813291287,1.6923099495285419,30.83830887724848,36.499900808397456,2.7082612411437523,3.6712167459029175,4.722659982081623,3.521824523338921,25.92517267361837,1.3699989318847656,-2.4844066231883346,-3.2799997329711914,-6.675730307969161,0.11573084202677819,-4.977865020470176,-1.5821344454722066,4.351568457031256,2.5369755496430844,-34.59178001149366,1.6978652874989857,4,2.2450008392333984,4.8600006103515625,6.034999847412109,4.510000228881836,-1.8800010681152344,0,-0.05611867527684844,-1.1894650615568887,40.900001525878906,1.4962512548400975,41.45000076293945,1.8888945403066177,43.36000061035156,-0.05611867527684844
11395,2018-04-24,41.5,41.72000122070313,40.34000015258789,41.11999893188477,5928300.0,0.02595795345503582,2.3658418582147815,-0.5757593272259524,35.71426549323934,37.12498773002839,1.5132699282116135,2.248178508697272,3.7557977607037003,2.473128666389613,27.833714180840204,1.3800010681152415,-2.186808802291985,-1.9200004577636705,-4.895768692015608,1.055767776488267,-3.4078845748896356,-0.4321163406377053,3.0332751766357475,29.770972360406706,-5.750198121238764,1.4878841171259671,4,1.1950016021728516,3.8100013732910156,5.237500190734863,3.460000991821289,-3.5900001525878906,1,-0.07662651337772963,-2.044449813291287,40.45000076293945,-1.1894650615568887,40.900001525878906,1.4962512548400975,41.45000076293945,-0.07662651337772963
11396,2018-04-25,34.700000762939446,37.45000076293945,34.34999847412109,37.040000915527344,20189000.0,-0.1638554033026639,-1.039472016603941,-6.157877829644264,22.821562032631363,35.63628213705603,7.801116895812811,8.619007195021751,10.537130767443273,9.269551596303039,29.8027268852335,7.150001525878913,-2.0475893205758595,-8.166999816894538,-12.902283083015071,-3.4317165507740057,-10.534641449954805,-5.799358183834272,9.581078012961434,4.289243815725806,-31.05228673123488,2.367641633060268,4,5.004999160766609,7.619998931884773,12.164999961853034,10.260000228881843,4.61000061035157,2,0.10864554394448755,2.3658418582147815,41.5,-2.044449813291287,40.45000076293945,-1.1894650615568887,40.900001525878906,0.10864554394448755
11397,2018-04-26,34.049999237060554,35.45000076293945,33.740001678466804,34.72999954223633,7442600.0,-0.01873203203422147,-1.6307770859131716,0.29059840206580123,23.57622122360516,33.652439278199594,7.751945023775285,8.87501592288038,11.21049688435523,9.917749258183981,31.469740126175104,1.7099990844726491,-2.067536122058847,-8.278001213073722,-14.340561504589573,-2.215440921557871,-11.309281358831647,-5.2467210673157965,9.436593114697942,3.8846814082256924,-33.57967829990641,3.031280145757925,4,5.350002288818359,7.965002059936516,13.22500038146972,10.910001754760735,5.270000457763665,3,0.13127757183142297,-1.039472016603941,34.700000762939446,2.3658418582147815,41.5,-2.044449813291287,40.45000076293945,0.13127757183142297
11398,2018-04-27,33.200000762939446,34.150001525878906,33.040000915527344,34.150001525878906,6685700.0,-0.024963245026917824,1.3368415135100407,1.3970593185158842,22.781046857376026,32.27688974024734,7.813628562470967,9.21204917615428,12.002574070936028,10.76673103874861,33.54679595830943,1.1100006103515625,-2.0724414130249045,-8.502499771118174,-15.59054734945714,-1.4144521927792084,-12.04652356028766,-4.958475981948688,9.31193252148988,1.8433161496169088,-38.01687388655586,3.544023789169484,4,5.850000381469734,7.879999160766609,14.109998703002937,11.760000228881843,6.25999832153321,4,0.16656622446436553,-1.6307770859131716,34.049999237060554,-1.039472016603941,34.700000762939446,2.3658418582147815,41.5,0.16656622446436553
11399,2018-04-30,32.549999237060554,33.15999984741211,32.22999954223633,33.15999984741211,5860300.0,-0.019578358763306936,2.049178277509568,0.6421053899621219,17.019978761533068,29.19137788288103,7.401530325120206,9.46191982130717,12.561728582453618,11.425817224567759,35.057801496620414,0.9700012207031179,-2.3116472036446254,-8.590501213073722,-16.691647694744844,-0.48935473140259944,-12.641074453909283,-4.539927972238161,8.825302163100531,3.371966683107318,-35.00374044070901,4.05057324083556,4,5.694999694824212,7.605001449584954,14.650000572204583,12.410001754760735,7.069999694824219,0,0.18433180155557594,1.3368415135100407,33.200000762939446,-1.6307770859131716,34.049999237060554,-1.039472016603941,34.700000762939446,0.18433180155557594
11400,2018-05-01,33.509998321533196,33.56999969482422,32.060001373291016,32.5,4886000.0,0.029493060122091075,1.6725608747463905,-1.655733296645579,21.880427033656957,26.851484493343822,5.234647096850395,8.066473550978081,11.525000302596688,10.473711559227262,36.533345274006045,1.5099983215332031,-2.672663254821458,-7.0915019989013715,-15.727174828140015,1.5441708303372756,-11.409338413520693,-2.7736655842820497,6.584960818518425,26.90161618620807,-11.797127299055493,4.3178364146193235,5,3.7750015258789134,6.5600032806396555,13.780001640319831,11.450002670288093,5.30000305175782,1,0.15099975012650235,2.049178277509568,32.549999237060554,1.3368415135100407,33.200000762939446,-1.6307770859131716,34.049999237060554,0.15099975012650235
11401,2018-05-02,34.330001831054695,34.630001068115234,33.549999237060554,33.75,7632600.0,0.02447041332719402,-1.2040778195576698,0.5742601930013519,23.26112667099609,25.94926394956812,3.351477677657968,6.7871748872347055,10.584955820855292,9.661819397044795,37.61938698099334,1.1200027465820384,-3.055403241432991,-5.758998489379877,-14.614334184489365,3.0963372057296112,-10.186666336934621,-1.331330641825133,4.479364066315227,66.96167747685321,31.799181439222934,4.427667847554744,5,2.5599994659423757,5.739999771118157,13.069998741149895,10.629999160766594,4.359996795654283,2,0.10428190577953811,1.6725608747463905,33.509998321533196,2.049178277509568,32.549999237060554,1.3368415135100407,33.200000762939446,0.10428190577953811
11402,2018-05-03,34.880001068115234,34.93000030517578,33.610000610351555,33.970001220703125,5253000.0,0.0160209498317887,1.6138651256775016,1.5689603009654907,25.938378008027286,24.870146106479304,1.9797035286591012,5.827936007180149,9.946233972677376,9.117783241053765,39.182818333374776,1.3199996948242259,-3.671745569316734,-4.7594993591308565,-13.71879125347725,4.19979253521554,-9.239145306304053,-0.2798534119576601,2.849466505402063,98.25786565614811,64.09778608005334,4.479645947173198,5,2.010000228881836,4.299999237060547,12.479999542236328,10.079999923706055,4.1399993896484375,3,0.12700688559397344,-1.2040778195576698,34.330001831054695,1.6725608747463905,33.509998321533196,2.049178277509568,32.549999237060554,0.12700688559397344
11403,2018-05-04,35.70000076293945,35.7400016784668,34.360000610351555,34.529998779296875,5250900.0,0.02350916484270993,1.2079949707184845,1.2857166811289829,25.938378008027314,24.325709343232514,0.38500000488424746,4.699126990066077,9.047145063348296,8.305222337284903,40.07619695949355,1.3800010681152415,-4.210464387323704,-3.5904996871948214,-12.594783192345758,5.413783817956116,-8.09264143977029,0.9116420653806472,1.1223522185416357,98.91301868994185,69.18267530826849,4.502141752575468,5,1.1900005340576172,3.479999542236328,11.529999732971191,9.260000228881836,3.3899993896484375,4,0.10140052813787959,1.6138651256775016,34.880001068115234,-1.2040778195576698,34.330001831054695,1.6725608747463905,33.509998321533196,0.10140052813787959
11404,2018-05-07,36.13999938964844,36.22999954223633,35.56999969482422,35.939998626708984,4589000.0,0.012324891241059843,2.4736736435275812,0.17094053320900268,25.979838919821262,23.244106390630503,-0.8165336439417672,3.9696230890915984,8.517677203411708,7.8760949375108,40.801133152720546,0.6599998474121094,-4.477593978621776,-2.837500953674315,-11.82185701237487,6.1468551050262406,-7.329678983024593,1.6546770756759628,-4.079998016357422,97.84172201181917,71.81771658701886,4.492178029350278,5,-1.3849983215332031,2.730001449584961,11.090001106262207,8.820001602172852,2.7900009155273438,0,0.09186496267000943,1.2079949707184845,35.70000076293945,1.6138651256775016,34.880001068115234,-1.2040778195576698,34.330001831054695,0.09186496267000943
11405,2018-05-08,36.09000015258789,36.16999816894531,35.72999954223633,36.06999969482422,3435900.0,-0.001383487490452695,3.8889689519974566,0.10000190734135689,28.036251380955036,23.823516318222023,-1.8043978212160283,3.626687839292728,8.440319762971285,7.928961095550569,41.573401476247554,0.4399986267089844,-4.8347928657028945,-2.5200002670288058,-11.335491990412393,6.295491456354782,-6.9277461287205995,1.887745594662988,-3.946598815917966,94.77614277214586,65.06605156741449,4.407745861691794,5,-1.9449996948242188,2.5799999237060547,10.737499237060547,8.870000839233398,2.9599990844726562,1,0.09781099374818814,2.4736736435275812,36.13999938964844,1.2079949707184845,35.70000076293945,1.6138651256775016,34.880001068115234,0.09781099374818814
11406,2018-05-09,36.66999816894531,36.84000015258789,36.209999084472656,36.310001373291016,3210500.0,0.016070878744948836,-1.2499982970143255,17.99942780850658,34.296966462990525,25.014710233709284,-2.319482830086706,2.669248784606282,7.761579766838707,7.3571478066827325,42.28874721348943,0.75,-5.130267388171667,-1.613502120971681,-10.193769653679531,6.966765411736169,-5.903635887325606,2.676631645382244,-4.444864868164061,94.73677994626357,60.46591090027772,4.290133766353924,5,-2.2199974060058594,2.000001907348633,10.157501220703125,8.290002822875977,2.670001983642578,2,0.05835842135814473,3.8889689519974566,36.09000015258789,2.4736736435275812,36.13999938964844,1.2079949707184845,35.70000076293945,0.05835842135814473
11407,2018-05-10,36.68000030517578,37.08000183105469,36.36000061035156,36.86999893188477,2740500.0,0.0002727607507473362,1.3606426154875586,-0.5277786608174319,35.62669913836696,26.442004931597165,-2.142492460788901,2.2193605332262933,7.630283658003947,7.352437916516372,42.980561964130295,0.720001220703125,-5.602720143559502,-1.25200004577637,-9.464352562409623,6.960352470856883,-5.358176304092993,2.8541762125402528,-4.270272330322264,85.29406814841414,45.52428434654585,4.1061762583166255,5,-2.1099987030029297,1.989999771118164,9.769999504089355,8.280000686645508,2.3699989318847656,3,0.054798208964288664,-1.2499982970143255,36.66999816894531,3.8889689519974566,36.09000015258789,2.4736736435275812,36.13999938964844,0.054798208964288664
11408,2018-05-11,36.33000183105469,36.86000061035156,36.09000015258789,36.52999877929688,1542900.0,-0.009541943053683832,-1.2647062123439061,1.0526231252635152,35.87105798209812,28.53656928943773,-1.4547995118787966,2.1154835554744125,7.868539288262326,7.692015382929405,43.61392278134254,0.7700004577636719,-5.2181187685835795,-1.2449985504150405,-9.0545871490961,6.5645900482660196,-5.1497928497555705,2.6597957489254895,-3.640057424829102,50.331196095372356,5.609984249772772,3.9047942993405296,5,-1.760000228881836,2.229999542236328,9.85999870300293,8.629999160766602,2.6599998474121094,4,0.07404344869615698,1.3606426154875586,36.68000030517578,-1.2499982970143255,36.66999816894531,3.8889689519974566,36.09000015258789,0.07404344869615698
11409,2018-05-14,36.63999938964844,37.209999084472656,36.56999969482422,36.650001525878906,1703300.0,0.00853282529506405,-7.533238390722751,0.05001144426642075,32.4421896809104,29.71009847246589,-1.2556648846106526,1.2679920884318392,7.423918748321391,7.365469772414912,44.47112134302653,0.8799972534179688,-4.788243047047082,-0.5525009155273466,-7.698465111794853,6.59346328074016,-4.125483013661096,3.020481182606403,-3.686651537933109,61.48649519425321,14.259741625180794,3.5729820981337523,5,-1.260000228881836,1.9200019836425781,9.275001525878906,8.320001602172852,2.5600013732910156,0,0.06686683416352968,-1.2647062123439061,36.33000183105469,1.3606426154875586,36.68000030517578,-1.2499982970143255,36.66999816894531,0.06686683416352968
11410,2018-05-15,35.86999893188477,36.38000106811523,35.45000076293945,36.27000045776367,2354700.0,-0.021015296686418772,1.999987694579508,39.99160945842797,57.49038754601095,33.51334968080087,-0.12928938507010912,1.413445558261671,8.032421378607168,8.112839618246888,46.117458278703495,1.1899986267089844,-4.246827039709359,-0.8800012588500934,-7.099282537711666,5.339280020011483,-3.9896418982808797,2.229639380580693,-2.576118981548859,23.8635550844982,-27.60503340958144,3.1096406394307876,5,-0.45999908447266336,2.690002441406243,9.935001373291009,9.090002059936516,3.229999542236321,1,0.08530809769751557,-7.533238390722751,36.63999938964844,-1.2647062123439061,36.33000183105469,1.3606426154875586,36.68000030517578,0.08530809769751557
11411,2018-05-16,37.560001373291016,37.75,36.02000045776367,36.02000045776367,4451500.0,0.04711464989490155,-1.2467513165651891,-3.8499876022812485,69.83052396276855,38.39025478688323,-1.467227818303634,-0.772989099184116,6.156287175838415,6.401181821289946,46.661755631893406,1.8800010681152273,-3.4655881766261913,1.1000011444091768,-4.309725573710537,6.509727862528891,-1.6048622146506801,3.804864503469034,-3.952831892224161,91.73918740287031,32.836658290488,2.704863359059857,5,-1.5050010681152344,1.0,7.7999982833862305,7.399999618530273,1.2399978637695312,2,0.03966980322926905,1.999987694579508,35.86999893188477,-7.533238390722751,36.63999938964844,-1.2647062123439061,36.33000183105469,0.03966980322926905
11412,2018-05-17,37.72000122070313,38.13999938964844,37.349998474121094,37.650001525878906,3260800.0,0.004259846686957003,-1.358191279791389,0.04545432026594335,77.69608175419998,44.1411107586802,-1.320916675043371,-1.29305461310625,5.791091086732585,6.220556510471376,46.279775942398196,0.7900009155273438,-2.7748376427799855,1.4465009689331154,-3.4739457881205382,6.366947725986773,-1.0137224095937114,3.9067243474599422,-3.6985486877429636,84.38667719845114,17.511969409723946,2.460223378526828,5,-0.9250011444091868,0.8400001525878835,7.639998435974114,7.239999771118157,-0.050003051757819605,3,0.04294800846919378,-1.2467513165651891,37.560001373291016,1.999987694579508,35.86999893188477,-7.533238390722751,36.63999938964844,0.04294800846919378
11413,2018-05-18,37.38999938964844,37.560001373291016,36.709999084472656,37.16999816894531,3953300.0,-0.008748722703475598,2.03569433658942,3.1428882833784275,80.86734731114936,50.2397228021611,-0.8112943960400401,-1.3064800584463399,5.890100369004685,6.530838276122445,45.89867220149044,1.0100021362304759,-2.1280853217639333,1.29199924468994,-3.161912883304012,5.745911372683896,-0.9349568193070397,3.5189553086869196,-2.8743212338856736,72.11894487405111,-2.6732453095159343,2.2269560639969774,5,-0.5949993133544922,1.1700019836425781,7.815000534057617,7.570001602172852,0.6599998474121094,4,0.044396894209944415,-1.358191279791389,37.72000122070313,-1.2467513165651891,37.560001373291016,1.999987694579508,35.86999893188477,0.044396894209944415
11414,2018-05-21,38.18000030517578,38.290000915527344,37.68000030517578,37.84000015258789,2716400.0,0.02112866885325637,1.1785682658837473,1.5454466638923567,80.4432905858568,56.062727158261296,-1.4320891041806973,-2.3982214212924617,4.843542941930892,5.736208931294058,45.21467427687378,0.9000015258789062,-1.512036281596636,2.195500183105466,-1.8920805733557415,6.28308093956667,0.1517098048748622,4.23929056133607,-3.229403601346739,96.12673928023115,14.645648289976933,2.0437903782306024,5,-1.3099994659423828,0.3800010681152344,6.924999237060547,6.780000686645508,-0.9000015258788991,0,0.021215331765757295,2.03569433658942,37.38999938964844,-1.358191279791389,37.72000122070313,-1.2467513165651891,37.560001373291016,0.021215331765757295
11415,2018-05-22,38.31999969482422,38.900001525878906,38.2599983215332,38.56999969482422,2334100.0,0.0036668252626874676,-2.4594511000680455,-0.735293787656094,78.54076597398145,60.97870488170472,-1.36616395903296,-2.939377034181838,4.426560595627009,5.589474121594392,44.37118605585042,0.720001220703125,-0.9171670530741238,2.494499588012694,-0.8738578860361415,5.862857062061529,0.8103208509882762,4.178678325037112,-2.901886401357416,79.86105500182126,-3.3138537448208183,1.6841787370244181,5,-1.144998550415039,0.24000167846679688,6.784999847412109,6.64000129699707,-0.6500015258789062,1,0.022964537451029665,1.1785682658837473,38.18000030517578,2.03569433658942,37.38999938964844,-1.358191279791389,37.72000122070313,0.022964537451029665
11416,2018-05-23,38.47000122070313,38.5,37.77000045776367,37.849998474121094,1655900.0,0.003914444860999566,1.1470565135926578,-2.4800109863281534,77.23824028424417,65.60220945346887,-1.379000264243622,-2.943365957136052,4.0252671837642495,5.429070204843946,41.997649118331594,0.7299995422363281,-0.3187599174106026,2.4560010910034222,-1.0656221753296506,5.977624357336495,0.6951894578368822,4.216812724169962,-2.494785810050395,80.36530475739282,-0.86446261217894,1.7608116331665375,5,-1.2950000762939524,-0.31000137329102273,6.634998321533196,6.489999771118157,-0.40000152587891336,2,0.01637632527754951,-2.4594511000680455,38.31999969482422,1.1785682658837473,38.18000030517578,2.03569433658942,37.38999938964844,0.01637632527754951
11417,2018-05-24,38.52000045776367,38.810001373291016,38.0099983215332,38.61000061035156,1732100.0,0.0012996941896021852,2.2653073934807826,-0.1451608933735294,74.22680277227566,69.8639588745997,-1.2745835001708485,-2.784053370264999,3.708092738706519,5.380190434793917,39.3134584917162,0.8000030517578125,0.23602050028877386,2.2825002670288086,-1.2814238604260666,5.846424394483684,0.5005382033013746,4.064462330756243,-2.076819268674747,82.64837239764779,3.5044158712936166,1.781962063727436,5,-1.3449993133544922,-1.2350006103515625,6.529999732971191,6.440000534057617,-0.20999908447265625,3,0.007268919417690256,1.1470565135926578,38.47000122070313,-2.4594511000680455,38.31999969482422,1.1785682658837473,38.18000030517578,0.007268919417690256
11418,2018-05-25,38.72999954223633,38.900001525878906,38.310001373291016,38.54999923706055,1564600.0,0.005451689563267692,1.2692127116405998,-2.0,73.16636924767212,74.38886771535101,-1.238592359274719,-2.6967821101225553,3.2346200138465377,5.13565918133726,36.340987541448214,0.5900001525878906,0.6259350409256328,2.2159994125366183,-1.2111213078698242,5.643120132943061,0.5024390523334006,3.929559772739836,-1.8937270992610067,86.06542511944369,8.902989889971707,1.7135603602032203,5,-1.5549983978271484,-1.8399982452392578,5.532500267028809,6.230001449584961,-0.9099998474121094,4,-0.027369000408457245,2.2653073934807826,38.52000045776367,1.1470565135926578,38.47000122070313,-2.4594511000680455,38.31999969482422,-0.027369000408457245
11419,2018-05-29,38.54999923706055,38.91999816894531,38.0,38.290000915527344,3093600.0,-0.0046475679654859325,-1.1904714329181065,1.4444326707074133,71.50348391158441,75.94587842263695,-0.8483828276615952,-2.154702026091826,3.140721385834631,5.276696310806045,33.13517530629216,0.9199981689453125,0.9987668023515894,1.7359991073608398,-1.2524517267130122,4.724449941434692,0.24177369032391738,3.2302245243977623,-1.3835301408206533,67.82611580117094,-6.814667182327241,1.4942254170369247,5,-1.0799999237060547,-1.6599979400634766,5.597500801086426,6.410001754760742,0.6500015258789062,1,-0.012970168868883358,1.2692127116405998,38.72999954223633,2.2653073934807826,38.52000045776367,1.1470565135926578,38.47000122070313,-0.012970168868883358
11420,2018-05-30,38.56999969482422,39.310001373291016,38.38000106811523,38.91999816894531,2499700.0,0.0005188186292994779,-1.5479609539934065,-1.3461566676937071,68.4108544324385,75.78813736371137,-0.49742018396799637,-1.8721702672919633,2.858493258116205,5.214100269643112,29.99065513077457,0.9300003051757884,1.417081130678639,1.5029994964599638,-1.1450746069286382,4.151073599848566,0.17896244476566636,2.827036548154261,-1.0878953654973529,51.947971523549555,-19.31839411192415,1.3240370516942999,5,-0.5599994659423828,-1.6799983978271484,5.432501792907715,6.39000129699707,0.9500007629394531,2,-0.033445707174854955,-1.1904714329181065,38.54999923706055,1.2692127116405998,38.72999954223633,2.2653073934807826,38.52000045776367,-0.033445707174854955
11421,2018-05-31,37.90999984741211,39.13999938964844,37.88000106811523,38.540000915527344,3651400.0,-0.01711174105870361,-2.652176316764191,1.8000108991825614,60.58519149316146,73.8869273347071,0.2430023093555178,-0.9804842026355942,3.2338405865510964,5.810788084272296,27.617477468845326,1.2599983215332102,1.8688099524783013,0.6639997482299833,-1.6705046949220943,2.998504191382061,-0.5032524733460519,1.8312519698060186,-0.062316109292410715,2.097816286353477,-64.61015694620339,1.1672522215760375,5,0.10000038146972656,-2.2249984741210938,6.092501640319824,7.05000114440918,2.270000457763672,3,-0.0063308277349724,-1.5479609539934065,38.56999969482422,-1.1904714329181065,38.54999923706055,1.2692127116405998,38.72999954223633,-0.0063308277349724
11422,2018-06-01,39.310001373291016,39.349998474121094,38.11000061035156,38.349998474121094,5614300.0,0.036929610432970605,1.3846179239919452,-1.5238115421644434,71.7200992710374,72.87056644136133,-1.0144156399299007,-2.1413738113337715,1.5431444777853045,4.345711795338353,25.288509675720768,1.4399986267089844,2.0647499286066875,1.842501258850099,-0.38498171697375483,4.069984234673953,0.7287597709381757,2.9562427467620225,0.0,97.27910398571693,27.322290392234876,1.1137414879119258,6,-0.7950019836425781,-3.605001449584961,1.702498435974121,3.204998016357422,0.7999992370605469,4,-0.03154417794829456,-2.652176316764191,37.90999984741211,-1.5479609539934065,38.56999969482422,-1.1904714329181065,38.54999923706055,-0.03154417794829456
11423,2018-06-04,39.31999969482422,39.65999984741211,39.02999877929688,39.16999816894531,3010000.0,0.0002543454892880437,-1.9302354464967548,0.15625111758371446,70.42681543974237,71.75762475845973,-0.8066842656355746,-1.967120868601576,1.293957722362201,4.282490555167172,23.357861703728013,0.6300010681152273,2.004687873697449,1.671499633789061,-0.5394998096847843,3.8824990772629064,0.5659999120521348,2.7769993555259873,-1.2099990844726562,80.89885473279963,9.462858407004404,1.1054997217369245,6,-0.6049995422363281,-3.4599990844726562,1.3875017166137695,2.8900012969970703,-0.450000762939446,0,-0.025686630960634282,1.3846179239919452,39.310001373291016,-2.652176316764191,37.90999984741211,-1.5479609539934065,38.56999969482422,-0.025686630960634282
11424,2018-06-05,39.459999084472656,39.72999954223633,39.08000183105469,39.65999984741211,3077700.0,0.003560513497838702,2.823514232180323,-1.3333248563145312,80.269794759137,71.94973906792146,-0.8336933098133272,-1.9453819941042525,0.9781976434399411,4.107425196434249,21.660972886601336,0.6499977111816406,1.876837506766151,1.6454990386962862,-0.5870495449964963,3.8780476223890687,0.5292247468498914,2.761773330542681,-1.3499984741210938,85.40536862377986,7.623298660365492,1.1162742918463926,6,-0.7099990844726562,-3.5649986267089844,0.6050014495849609,2.4000015258789062,0.29000091552734375,1,-0.041561060002501926,-1.9302354464967548,39.31999969482422,1.3846179239919452,39.310001373291016,-2.652176316764191,37.90999984741211,-0.041561060002501926
11425,2018-06-06,39.61999893188477,39.63000106811523,39.060001373291016,39.400001525878906,1748600.0,0.004054735203353754,3.749964237463466,-1.0999828339278235,73.40905504779637,71.52427404164946,-0.8827234328726874,-1.9261165643502096,0.5745848006348098,3.909101693017128,19.877396090108626,0.5699996948242116,1.7616402714876784,1.6289989471435646,-0.5875977507433348,3.845595645030464,0.5207005982001149,2.7372972960870143,-1.44519836425782,94.05401615783416,17.292320151708253,1.1082983489434506,6,-0.8149986267089915,-3.724998474121101,-0.419999122619636,1.835000991821282,-0.03999710083008523,2,-0.010600660784150562,2.823514232180323,39.459999084472656,-1.9302354464967548,39.31999969482422,1.3846179239919452,39.310001373291016,-0.010600660784150562
11426,2018-06-07,38.810001373291016,40.040000915527344,38.54999923706055,39.63000106811523,2309600.0,-0.02044415902146579,-1.223876518045742,-3.72731528844638,60.79208234912858,70.03152732796646,-0.02170772776715779,-0.9987831708420103,1.189075994840465,4.674558734454969,18.627705867073924,1.4900016784667969,1.579379663022408,0.7120012283325181,-1.4418162475154759,2.865818704180512,-0.36490750959148244,1.7889099662565187,-0.5729928466796892,36.26946384734889,-37.894873842382154,1.0769087379239974,6,0.14999961853027344,-2.0150012969970703,-0.13250064849853516,2.559999465942383,1.0200004577636719,3,0.018294229820905894,3.749964237463466,39.61999893188477,2.823514232180323,39.459999084472656,-1.9302354464967548,39.31999969482422,0.018294229820905894
11427,2018-06-08,38.68999862670898,38.79999923706055,37.68999862670898,38.29999923706055,3090800.0,-0.0030920572619361764,2.639342622007678,-0.4756091887717555,63.429743761117855,68.94968005168266,0.13962863550369065,-0.7594108683897431,1.138128170402915,4.737534247752372,17.687999740855144,1.1200027465820384,1.4222439567555938,0.49149856567382244,-1.5692958728947133,2.552293004242358,-0.5388986536104454,1.5218957849580903,1.3500022888183665,42.55315004407176,-30.553402721962883,1.0303972192842674,6,0.1750011444091868,-1.8649978637695241,-0.20999717712401633,2.680002212524421,1.6300010681152415,4,0.03851128796469405,-1.223876518045742,38.810001373291016,3.749964237463466,39.61999893188477,2.823514232180323,39.459999084472656,0.03851128796469405
11428,2018-06-11,39.02000045776367,39.25,38.650001525878906,38.849998474121094,1601000.0,0.008529383374722643,-1.1052730205258967,0.4359032043507259,59.58904049935936,67.62585300587988,-0.1619402479562524,-0.924975771362611,0.6091165059650905,4.328692859306592,16.445895569267982,0.5999984741210938,1.2833777844810825,0.6870004653930692,-1.2044997910987334,2.578500721884872,-0.2587496628528285,1.632750593638967,1.0200004577636719,56.595767475760596,-13.037130541750116,0.9457501282459009,6,-0.1550006866455078,-1.8199996948242188,-0.9849996566772461,2.3500003814697266,2.3600006103515554,0,0.027934396201961587,2.639342622007678,38.68999862670898,-1.223876518045742,38.810001373291016,3.749964237463466,39.61999893188477,0.027934396201961587
11429,2018-06-12,39.09000015258789,39.22999954223633,38.56999969482422,39.04999923706055,2981900.0,0.0017939439775247479,3.125002980235081,0.23529675754515875,58.932717081429985,66.57272663354559,-0.1645942359059802,-0.845358447130792,0.3987139781528768,4.17259437832044,15.429450157520689,0.6599998474121094,1.188159955979387,0.6345001220703139,-1.1067091256892354,2.3757093698298632,-0.2361045018094643,1.5051047459500921,0.9030007171630885,59.574474992654814,-8.40257213225918,0.8706046238797759,6,-0.22500038146972656,-1.3449993133544922,-1.0549993515014648,2.280000686645508,0.9399986267089915,1,-0.005628069067391772,-1.1052730205258967,39.02000045776367,2.639342622007678,38.68999862670898,-1.223876518045742,38.810001373291016,-0.005628069067391772
11430,2018-06-13,38.93000030517578,39.72999954223633,38.90999984741211,39.209999084472656,2805300.0,-0.0040931145251356105,-4.125002980235081,-6.999809269502194,55.32406385379808,65.98815689583854,0.057934398551616084,-0.46837032065212014,0.3974380175557357,4.241018519484214,13.733038683466514,0.8199996948242188,1.0855867892977784,0.3215002059936509,-0.9328186463332173,1.5758190583205192,-0.30565922016977964,0.9486596321570815,1.0169405197143604,52.76597747869873,-13.080417220678058,0.6271594261634325,6,-0.06500053405761719,-1.1849994659423828,-2.117499351501465,2.440000534057617,1.2900009155273509,2,0.021063439208737877,3.125002980235081,39.09000015258789,-1.1052730205258967,39.02000045776367,2.639342622007678,38.68999862670898,0.021063439208737877
11431,2018-06-14,39.04999923706055,39.310001373291016,38.68999862670898,38.959999084472656,2524000.0,0.003082428228720291,1.0327811442758301,-0.32143051771117165,56.03643340528249,64.24552735519912,0.13035885343360576,-0.49647333631241963,0.10488349130680774,4.02362343603059,13.014340524576573,0.6200027465820384,1.005780278005112,0.3669992446899428,-0.7989940927954962,1.5329925821753818,-0.2159974240527731,0.9499959134326588,0.8518027438659743,66.66666666666679,2.8239290707334774,0.5829966687427187,6,-0.1849994659423828,-1.3049983978271484,-2.6424989700317383,2.3200016021728516,1.6800003051757812,3,0.013572409842485644,-4.125002980235081,38.93000030517578,3.125002980235081,39.09000015258789,-1.1052730205258967,39.02000045776367,0.013572409842485644
11432,2018-06-15,39.34000015258789,39.36000061035156,38.86999893188477,38.86999893188477,3188900.0,0.0074264000305566125,-1.0851081098630286,5.222226931716956,56.82327118308489,62.73402243779273,-0.17314754505413532,-0.6944921417149814,-0.3349718877193695,3.626545315019989,12.508442881120171,0.49000167846678977,0.9669966296722237,0.5760002136230469,-0.5319499989068177,1.6839504261529115,0.02202510735811103,1.1299753198879827,0.5175657612542821,66.37935853883921,5.126735905736453,0.5539751062649332,6,-0.47500038146972656,-1.5949993133544922,-2.7799997329711914,2.030000686645508,1.0400009155273366,4,0.012455558631576658,1.0327811442758301,39.04999923706055,-4.125002980235081,38.93000030517578,3.125002980235081,39.09000015258789,0.012455558631576658
11433,2018-06-18,39.04999923706055,39.11999893188477,38.68999862670898,38.86999893188477,1418900.0,-0.007371655170374081,1.687504470352591,0.3829783780273915,55.45851310156416,59.97721336472909,0.08328433327351092,-0.28854560407232555,-0.16292186424270483,3.8327220235116357,11.726730678432526,0.6500015258789134,1.0182932477061328,0.2029993057251005,-0.701610882283461,1.107609493733662,-0.24930578827918026,0.6553043997293813,0.7642153310389617,41.37927632552526,-18.255244712853234,0.4523050940042796,6,-0.1849994659423828,-1.3049983978271484,-2.4299983978271484,2.3200016021728516,3.9099998474121094,0,0.03252241952820256,-1.0851081098630286,39.34000015258789,1.0327811442758301,39.04999923706055,-4.125002980235081,38.93000030517578,0.03252241952820256
11434,2018-06-19,38.9900016784668,39.06999969482422,37.93999862670898,38.27999877929688,2164700.0,-0.0015364291873483094,1.597706794115729,3.9444538634341857,54.54547706433378,57.88126025545546,0.07778112876542309,-0.17365682952934947,-0.21497768789821237,3.839470145045638,11.607461848421744,1.1300010681152415,0.856105456029411,0.10250167846679403,-0.7472380897880768,0.9522414467216649,-0.32236820566064495,0.527371562594233,0.7817285708049013,58.65935836398604,-1.8670119500925324,0.42486988412743615,6,-0.1250019073486328,-1.2450008392333984,-2.4250001907348633,2.3799991607666016,5.029998779296875,1,0.06129775036579099,1.687504470352591,39.04999923706055,-1.0851081098630286,39.34000015258789,1.0327811442758301,39.04999923706055,0.06129775036579099
11435,2018-06-20,39.20000076293945,39.5,38.97999954223633,39.11999893188477,1530500.0,0.005385972696396069,-1.8888865341414827,0.1126781751852181,65.4676436686974,58.4007670687409,-0.2213358090534001,-0.3313358977302343,-0.5704275893950097,3.530597403483789,11.7327318051514,0.5200004577636719,0.7093175919756121,0.26850070953369,-0.5479942366974129,1.0849956557647928,-0.13974676358186144,0.6767481826492414,0.5300948538809891,80.76929660467798,12.321199871873858,0.4082474731155522,6,-0.4900016784667969,-1.4549999237060547,-2.2300004959106445,2.1700000762939453,5.049999237060547,2,0.021173418372535613,1.597706794115729,38.9900016784668,1.687504470352591,39.04999923706055,-1.0851081098630286,39.34000015258789,0.021173418372535613
11436,2018-06-21,39.099998474121094,39.54999923706055,38.91999816894531,39.38999938964844,2277800.0,-0.0025510787467357687,1.0655752057433023,-3.6249284760636447,46.341411544846665,56.5020634891552,-0.08478776258994714,-0.19153596413082852,-0.6123000014991078,3.5435531492502435,11.625934951744652,0.6300010681152344,0.4840753441261043,0.13699855804443217,-0.6527008791208786,0.9266979952097429,-0.2578511605382232,0.5318482766270876,0.5892952028971195,72.0496526494367,6.949057019064554,0.3948497185826537,6,-0.2649993896484375,-1.069997787475586,-2.1149978637695312,2.2700023651123047,4.120002746582038,3,0.028644572641692845,-1.8888865341414827,39.20000076293945,1.597706794115729,38.9900016784668,1.687504470352591,39.04999923706055,0.028644572641692845
11437,2018-06-22,38.79999923706055,39.38000106811523,38.43999862670898,39.2400016784668,3567900.0,-0.007672615058005872,1.6111134658585688,1.517245008023993,41.77214425833717,54.52240835126385,0.25977399713089255,0.13756885206770164,-0.47702791735067507,3.762340217964983,11.85527714398544,0.94000244140625,0.3229558062002127,-0.17700061798095845,-0.9432107637469258,0.5892095277850089,-0.5601056908639421,0.20610445490202522,0.8493085389514832,53.41616672827065,-9.285934419078416,0.38310507288298457,6,0.034999847412109375,-0.4249992370605469,-1.4924983978271484,2.5700016021728516,4.450000762939453,4,0.049742276884694014,1.0655752057433023,39.099998474121094,-1.8888865341414827,39.20000076293945,1.597706794115729,38.9900016784668,0.049742276884694014
11438,2018-06-25,37.66999816894531,38.4900016784668,37.060001373291016,38.31999969482422,2795800.0,-0.029123739441620722,1.8888734760561643,1.477267998335414,28.433731838830624,51.133632213197245,1.3165924542892853,1.2480749959675137,0.47945600186032067,4.811557664350772,12.481299782649065,1.7399978637695312,0.24728452899729803,-1.2540016174316406,-2.2142301590730966,-0.29377307579018463,-1.7341158882523686,-0.7738873466109126,1.940123424080653,24.497884296609055,-33.8728609493934,0.4801142708207273,6,0.7250022888183594,0.7050018310546875,0.007502555847167969,3.700002670288086,5.620002746582031,0,0.07194061669490615,1.6111134658585688,38.79999923706055,1.0655752057433023,39.099998474121094,-1.8888865341414827,39.20000076293945,0.07194061669490615
11439,2018-06-26,38.04999923706055,38.52000045776367,37.68999862670898,37.88999938964844,2367200.0,0.010087631711872547,-1.964284984434661,-0.24615303355751963,32.03662805415645,48.5461393465704,0.8644603713052064,0.8734782386644184,-0.09965920273565843,4.351843180612434,12.950541730637921,0.8500022888183594,0.1726180938902857,-0.8490005493164077,-1.874074112497965,0.17607301386514962,-1.3615373309071828,-0.3364637677256326,1.4581175471760233,39.75898446237235,-13.515690392343807,0.5125367815907769,6,0.2550010681152344,0.5000019073486328,-0.3724985122680664,3.3200016021728516,5.520000457763672,1,0.12904073445104802,1.8888734760561643,37.66999816894531,1.6111134658585688,38.79999923706055,1.0655752057433023,39.099998474121094,0.12904073445104802
11440,2018-06-27,37.27999877929688,38.4900016784668,37.27000045776367,38.209999084472656,2321900.0,-0.020236543316765387,-1.5684318733034581,-5.812507450587658,32.33255659267819,45.91237525628104,1.5374764212249374,1.6252049454444943,0.4443120278837043,5.059836174458148,13.82430997904709,1.220001220703125,0.0772319605544709,-1.5545009613037024,-2.804419121131282,-0.3045828014761227,-2.1794600412174887,-0.9295418813899161,2.1301933885018656,8.835244768958121,-44.6658704518286,0.6249590799137882,6,1.0250015258788991,1.2700023651122976,0.4350023269653249,4.090002059936516,6.470001220703118,2,0.1807940423595129,-1.964284984434661,38.04999923706055,1.8888734760561643,37.66999816894531,1.6111134658585688,38.79999923706055,0.1807940423595129
11441,2018-06-28,37.66999816894531,37.900001525878906,36.79999923706055,37.060001373291016,2244400.0,0.010461357361015056,1.056072300754024,-0.6559103177272666,38.91304401909676,43.92235001583791,1.0405642778359265,1.282033867752645,-0.12800140257959214,4.6326199532158014,14.53951445284389,1.1000022888183594,-0.018146876865515082,-1.1525014877319322,-2.44371772363764,0.1387147481737756,-1.798109605684786,-0.5068933697790783,1.6461863670731276,33.72086490067018,-20.2907860728387,0.6456081179528543,6,0.5050010681152344,0.7500019073486328,0.19750308990478516,3.700002670288086,6.310001373291016,3,0.17467486463748116,-1.5684318733034581,37.27999877929688,-1.964284984434661,38.04999923706055,1.8888734760561643,37.66999816894531,0.17467486463748116
11442,2018-06-29,38.06999969482422,38.7400016784668,38.040000915527344,38.63000106811523,2830900.0,0.010618570356307089,-1.258070867352903,-0.9180398606690022,39.828689942028035,42.185702998111665,0.4933489747415649,0.8267597686787056,-0.6478534127949445,4.19447566083452,15.123565688496242,1.0700035095214844,-0.07966615338495586,-0.6904998779296889,-2.0020762744142786,0.6210765185549008,-1.3462880761719873,-0.03471167968739053,1.095213723256748,65.46385873839861,11.292499432382158,0.6557881982422964,6,0.10499954223632812,0.35000038146972656,-0.4024991989135742,3.3000011444091797,5.939998626708984,4,0.13527716225800446,1.056072300754024,37.66999816894531,-1.5684318733034581,37.27999877929688,-1.964284984434661,38.04999923706055,0.13527716225800446
11443,2018-07-02,38.310001373291016,38.40999984741211,37.40999984741211,37.47000122070313,2074100.0,0.00630422065644054,-1.0833270417509409,-1.4999965940286575,41.94216797580032,40.78533532160796,0.15347978052253808,0.534622250366283,-0.9896569604752727,3.9360211766966913,16.118935844457006,1.0,-0.15469550329540027,-0.3999982833862319,-1.698581192704296,0.8985846259318322,-1.0492897380452604,0.2492931712727966,0.7132991939287265,77.83506370929683,23.34140604368264,0.6492914546590313,7,-0.13500213623046875,0.10999870300292969,-1.080000877380371,3.059999465942383,5.619998931884766,0,0.12894801486885488,-1.258070867352903,38.06999969482422,1.056072300754024,37.66999816894531,-1.5684318733034581,37.27999877929688,0.12894801486885488
11444,2018-07-03,37.81999969482422,38.849998474121094,37.75,38.61000061035156,1614300.0,-0.012790437507225416,-1.3655873401314225,-0.9404771095499191,39.2649964656906,37.873930076829424,0.5141294760685469,0.9438513858581956,-0.5947428584594974,4.441417512585048,17.059320353298858,1.0999984741210938,-0.2775115831615551,-0.807999992370604,-2.1142706469461316,0.49827066220492355,-1.4611353196583678,-0.15486466508284025,1.069902792585971,49.75613840843327,-4.75132948897938,0.6531353272877652,7,0.3549995422363281,0.6000003814697266,-0.7874984741210938,3.355001449584961,4.8899993896484375,1,0.1446325030365272,-1.0833270417509409,38.310001373291016,-1.258070867352903,38.06999969482422,1.056072300754024,37.66999816894531,0.1446325030365272
11445,2018-07-05,39.20000076293945,39.209999084472656,38.04999923706055,38.2599983215332,3324000.0,0.03648865889081665,1.4166686534900539,-1.1898751291683969,51.16641789096743,38.41004189306506,-0.9676280151940517,-0.4945858866821595,-2.0896060624442043,3.0594445558812424,17.905625694574635,1.3899993896484375,-0.34716344608349914,0.593000984191896,-0.6584766405942233,1.8444786089780152,-0.032737828201163666,1.2187397965849556,-2.4000015258789062,99.58513186032192,44.69007348929934,0.62573881239306,7,-1.1100006103515625,-0.7800006866455078,-2.020000457763672,1.9750003814697266,2.509998321533203,3,0.11147956241919932,-1.3655873401314225,37.81999969482422,-1.0833270417509409,38.310001373291016,-1.258070867352903,38.06999969482422,0.11147956241919932
11446,2018-07-06,39.52000045776367,39.56999969482422,38.72999954223633,39.04999923706055,1777400.0,0.008163257362146625,1.9473705344594505,0.5,51.39318976859102,39.47904694975993,-1.3653681287663133,-0.7996662487978199,-2.3038998382672418,2.7271787298518433,18.30366442856686,0.8400001525878906,-0.4040556836659164,0.8775007247924833,-0.43692032629829924,2.191921775883266,0.22029019924708848,1.5347112503378781,-2.6718012237548834,97.68522034293424,42.41522226400309,0.657210525545392,7,-1.335000991821289,-1.1000003814697266,-2.0699996948242188,1.6550006866455078,2.099998474121101,4,0.1070344001325878,1.4166686534900539,39.20000076293945,-1.3655873401314225,37.81999969482422,-1.0833270417509409,38.310001373291016,0.1070344001325878
11447,2018-07-09,40.18000030517578,40.20000076293945,39.43000030517578,39.75,1895500.0,0.016700400803827842,2.2765891825206155,0.9148918901370041,58.27232894615585,42.79444662835163,-2.021624148704376,-1.4148558274069103,-2.8273903858198253,2.0833751583008535,17.940365148452127,0.7700004577636719,-0.5194365947737012,1.4630004882812528,-0.020752536804749866,2.9467535133672556,0.7211239757382515,2.204877000824254,-3.222929052734372,99.28313794979915,40.51050286350514,0.7418765125430028,7,-1.6800003051757812,-1.6800003051757812,-3.3324995040893555,0.9950008392333984,1.700000762939446,0,0.09457439542555335,1.9473705344594505,39.52000045776367,1.4166686534900539,39.20000076293945,-1.3655873401314225,37.81999969482422,0.09457439542555335
11448,2018-07-10,40.11000061035156,40.7599983215332,39.93999862670898,40.2400016784668,1910100.0,-0.0017421526702975365,-2.489323020233836,-0.3023278508188286,58.18711738044368,45.700056553494655,-1.753512102203949,-1.3270475036825644,-2.5914780839156606,2.1337217776253112,17.78919106274789,0.8199996948242259,-0.5401397781124686,1.3385007858276339,-0.2671780339255463,2.944179605580814,0.5356613759510438,2.141340195704224,-2.9583535872802713,78.40537961328326,18.807999264250398,0.8028394098765897,7,-1.3300018310546875,-1.3300018310546875,-3.0000009536743164,1.0650005340576172,0.25999832153321023,1,0.0972325517784991,2.2765891825206155,40.18000030517578,1.9473705344594505,39.52000045776367,1.4166686534900539,39.20000076293945,0.0972325517784991
11449,2018-07-11,38.86999893188477,39.66999816894531,38.77000045776367,39.43000030517578,2905900.0,-0.03091502517072442,-1.3684202601026958,4.3076674785057705,47.90342188072572,47.430152696611046,-0.43020146935622705,-0.11001328359014195,-1.175597269758569,3.3346849478785785,17.890980960829445,1.3400001525878906,-0.551145636994903,0.10949916839600604,-1.489994885247036,1.708993222039048,-0.690247858425515,0.909246195217527,-1.4296838049365306,30.258301544178977,-25.55963646229928,0.7997470268215205,7,-0.09000015258789773,-0.09000015258789773,-1.5824985504150462,2.305002212524407,1.3500022888183594,2,0.13017755370042794,-2.489323020233836,40.11000061035156,2.2765891825206155,40.18000030517578,1.9473705344594505,39.52000045776367,0.13017755370042794
11450,2018-07-12,39.75,39.83000183105469,39.16999816894531,39.43000030517578,2227600.0,0.022639595891353892,1.749996026384805,-0.5714266251592364,53.75723027693351,49.07950672525958,-1.0314553759993998,-0.9754437108160801,-1.8968156408512158,2.4227612439475337,18.403762859992927,0.9600028991699148,-0.3711584935046588,0.948500251770021,-0.7102292011696392,2.607229704709681,0.11913552530018734,1.7778649782398546,-2.0441102174849632,50.24635818337618,-3.3730365574195886,0.8293647264698303,7,-0.6650009155273438,-0.970001220703125,-2.427499771118164,0.8400001525878906,-0.4900016784667969,3,0.07446538577289696,-1.3684202601026958,38.86999893188477,-2.489323020233836,40.11000061035156,2.2765891825206155,40.18000030517578,0.07446538577289696
11451,2018-07-13,39.58000183105469,39.95000076293945,39.33000183105469,39.599998474121094,1660500.0,-0.004276683495479605,-1.3846266707748287,-0.0624895691772167,54.57747566677667,50.71826069467609,-0.6280802086764439,-0.8049746725679654,-1.5931716216535676,2.534136392209092,18.741220888942117,0.6199989318847656,-0.22372753766364895,0.7520019531250028,-0.9400438033961791,2.444047709646185,-0.09402092513558813,1.5980248313855938,-1.6297833654181986,40.70363029217929,-12.40687259023246,0.84602287826059,7,-0.49500274658203125,-0.8000030517578125,-2.230001449584961,0.48999977111816406,-0.43000030517578125,4,0.05381498622738223,1.749996026384805,39.75,-1.3684202601026958,38.86999893188477,-2.489323020233836,40.11000061035156,0.05381498622738223
11452,2018-07-16,39.83000183105469,40.0,39.47000122070313,39.599998474121094,1605600.0,0.00631632108222524,-1.163269754768426,-11.502098435711561,64.13613663394224,53.184257212247424,-0.6729355841116416,-1.0713093421862112,-1.7215960936486354,2.239944069804835,19.127818929409607,0.5299987792968679,0.0016805531237409355,0.9775018692016602,-0.7593554288687656,2.714359167272086,0.10907322016644372,1.8459305182368766,-1.6550009769464609,53.26645784850843,-3.320281485073565,0.8684286490352143,7,-0.5750026702880859,-1.0500030517578125,-1.9525012969970703,0.23999977111816406,0.04999923706053977,0,0.044940924392186776,-1.3846266707748287,39.58000183105469,1.749996026384805,39.75,-1.3684202601026958,38.86999893188477,0.044940924392186776
11453,2018-07-17,40.31999969482422,40.38000106811523,39.36999893188477,39.52999877929688,1734600.0,0.012302230510757628,1.2197759817566016,3.4347364580223263,64.64515703501206,56.00427505328314,-0.94746753431005,-1.5402531428390631,-2.1082530728665034,1.7091125380604666,19.26431313339479,1.0100021362304545,0.19901319888418811,1.4039997100830064,-0.45203468701568283,3.2600341071816956,0.47598251153366533,2.3320169086323475,-1.938199043321994,96.27320804071579,36.00639398461986,0.9280171985493443,7,-0.9150009155273438,-1.5400009155273438,-2.47499942779541,-0.2499980926513672,-0.3899993896484375,1,0.03869051054311545,-1.163269754768426,39.83000183105469,-1.3846266707748287,39.58000183105469,1.749996026384805,39.75,0.03869051054311545
11454,2018-07-18,41.38000106811523,41.459999084472656,40.599998474121094,40.84000015258789,3820500.0,0.026289716798462148,1.4571553133514987,0.6835446705360823,75.4975116706419,58.70772991769141,-1.619706082966843,-2.5423697835925267,-3.064650228873134,0.6071609836932836,18.940394243579643,1.1399993896484375,0.40835049004201807,2.344501113891596,0.18539200281279733,4.503610224970394,1.2649465583522002,3.4240556694309916,-2.807944603010526,96.50663823691062,28.50579253235287,1.0795545555393986,7,-1.285001754760735,-2.2500019073486257,-3.3475008010864187,-2.200000762939446,-1.1100006103515554,2,-0.02440797752923929,1.2197759817566016,40.31999969482422,-1.163269754768426,39.83000183105469,-1.3846266707748287,39.58000183105469,-0.02440797752923929
11455,2018-07-19,40.02999877929688,41.15999984741211,39.75,41.15999984741211,2928700.0,-0.03262451072913508,1.4955725922700127,-2.092591022761003,63.11110338753316,60.00972031979609,-0.15599129996858352,-1.187902258858351,-1.6229829013299693,1.8893731073204165,18.872303056040966,1.6300010681152273,0.5753549631025692,0.9529989242553754,-1.250865876783557,3.1568637252943077,-0.1489334762640908,2.0549313247748415,-1.1691480522553874,32.86374886723079,-37.8426832236154,1.101932400519467,7,0.08500099182128196,-0.8999996185302805,-1.7249984741211009,-0.8499984741211009,0.700000762939446,3,0.004746501304029982,1.4571553133514987,41.38000106811523,1.2197759817566016,40.31999969482422,-1.163269754768426,39.83000183105469,0.004746501304029982
11456,2018-07-20,40.22000122070313,40.34000015258789,39.75,40.02000045776367,2348400.0,0.004746501304029982,1.6818272456932801,-0.1769916583114822,62.22980338921862,60.44943970235861,-0.2640210648185217,-1.359391392712908,-1.735920454803562,1.6441322036431174,18.753653896807453,0.5900001525878906,0.8240993978852629,1.0870012283325252,-1.1754635742449508,3.3494660309100013,-0.04423117295621637,2.218233629621267,-1.0992356579185198,40.669963002915004,-29.431449750223486,1.1312324012887383,7,-0.10500144958496804,-1.0900020599365305,-1.9150009155273509,-1.3500003814697337,1.4599990844726491,4,-0.023868793387200826,1.4955725922700127,40.02999877929688,1.4571553133514987,41.38000106811523,1.2197759817566016,40.31999969482422,-0.023868793387200826
11457,2018-07-23,40.72999954223633,40.88999938964844,39.22999954223633,39.91999816894531,3071000.0,0.012680216460825955,1.9380500501311513,4.04999141696375,63.35539063572363,61.0236922862786,-0.7686267391332038,-1.810194947923378,-2.161661200382582,1.0710812170732424,18.33389498190197,1.6599998474121094,0.921127698163005,1.5004995346069308,-0.864478318593882,3.8654773878077435,0.31801060800652436,2.682988461207337,0.7299995422363281,67.26458779878237,-1.7817945057838358,1.1824889266004055,7,-0.6149997711181641,-1.6000003814697266,-2.424999237060547,-2.059999465942383,0.970001220703125,0,-0.03879199690928037,1.6818272456932801,40.22000122070313,1.4955725922700127,40.02999877929688,1.4571553133514987,41.38000106811523,-0.03879199690928037
11458,2018-07-24,40.38000106811523,41.61999893188477,40.06999969482422,41.2599983215332,2748300.0,-0.008593137197513534,-1.066665649414072,-1.0864145203144147,64.34978029144796,62.851065443025526,-0.42052353238830875,-1.3141365076250011,-1.7184517312706546,1.3633352533574552,17.17209373985514,1.549999237060554,0.9926998408000998,1.015000915527338,-1.2833610681820602,3.3133628992367363,-0.13418007632736106,2.164181907382037,-1.1500015258788991,48.11723094406555,-22.40387838437625,1.1491809918546982,7,0.014997482299811793,-1.170001983642571,-2.075000762939446,-1.710000991821282,1.1399993896484446,1,-0.01238236718113439,1.9380500501311513,40.72999954223633,1.6818272456932801,40.22000122070313,1.4955725922700127,40.02999877929688,-0.01238236718113439
11459,2018-07-25,42.959999084472656,45.79999923706055,41.95000076293945,44.61000061035156,9627000.0,0.06389296553027202,-1.0980928583010765,1.8750075860693605,68.57706876671057,64.49771416411187,-2.6366105527920283,-3.696974922963463,-4.183330818313294,-1.2719662327143482,16.76421267111705,5.41999816894532,1.025392864045756,3.349498939514163,0.6318719918727638,6.067125887155562,1.9906854656934598,4.708312413334866,-3.729999542236328,56.773207237357795,-9.655455485319237,1.3588134738207007,7,-0.44499969482421875,-1.6599998474121094,-4.654998779296875,-4.289999008178711,-1.8400001525878835,2,-0.07053069934519685,-1.066665649414072,40.38000106811523,1.9380500501311513,40.72999954223633,1.6818272456932801,40.22000122070313,-0.07053069934519685
11460,2018-07-26,44.02000045776367,44.45000076293945,43.0099983215332,43.20000076293945,4885400.0,0.024674147948809955,-1.3999949137563816,-0.4969690524300755,70.71823087979705,66.29113141000302,-3.382970465382826,-4.4545281973116175,-5.088699236773067,-2.389173189673471,16.07726366002905,1.4900016784667969,1.0995276925275306,4.072500228881836,0.9328662462557844,7.2121342115078875,2.50268323756881,5.642317220194862,-4.527200927734377,72.90717105056885,10.001307057956069,1.5698169913130264,7,-1.5050010681152344,-2.720001220703125,-5.715000152587891,-5.459999084472656,-2.8300018310546946,3,-0.08518854977291634,-1.0980928583010765,42.959999084472656,-1.066665649414072,40.38000106811523,1.9380500501311513,40.72999954223633,-0.08518854977291634
11461,2018-07-27,44.25,44.540000915527344,43.90999984741211,44.22999954223633,3946800.0,0.005224887320412597,1.0999955495368339,0.024390811228239936,69.51102385301242,66.88834110101081,-3.219423196005046,-4.391446812440982,-5.212687178213891,-2.6958999280306344,15.090835238273732,0.6300010681152344,1.3840078001719789,3.9734996795654283,0.47969012307969905,7.4673092360511575,2.2265949013225637,5.720404457808293,-4.504912481689452,76.4079252807025,17.355703154719905,1.7469047782428648,7,-1.7350006103515625,-2.950000762939453,-6.022500038146973,-5.689998626708984,-3.049999237060547,4,-0.07954803294381174,-1.3999949137563816,44.02000045776367,-1.0980928583010765,42.959999084472656,-1.066665649414072,40.38000106811523,-0.07954803294381174
11462,2018-07-30,43.22000122070313,44.4900016784668,43.18999862670898,44.27000045776367,2385400.0,-0.023276808571680685,-1.3423385032012227,-52.498760251763905,63.65233001319578,66.77802698747567,-1.852827579971411,-3.1155776611134414,-4.091617806825141,-1.757859256489482,14.77532110831263,1.3000030517578196,1.5427456598168874,2.6860008239746165,-0.8814330623729987,6.253434710322232,0.9022838808008089,4.469717767148424,-3.232717233642582,54.97385301098152,-1.5629778127209093,1.7837169431738087,7,-0.7050018310546946,-1.9200019836425852,-4.78750133514405,-4.6599998474121165,-2.3100013732910227,0,-0.03563167218953389,1.0999955495368339,44.25,-1.3999949137563816,44.02000045776367,-1.0980928583010765,42.959999084472656,-0.03563167218953389
11463,2018-07-31,43.25,43.88999938964844,43.25,43.36999893188477,2745400.0,0.0006940948276163983,-9.666751438471564,0.11428478007346776,71.51278280013119,66.3352793351967,-1.5907859102081545,-2.905473482764961,-4.017681154276218,-1.8893572595013595,14.049456514513036,0.6699981689453054,1.7283493254916706,2.4689996719360323,-1.1339692617444044,6.071968605616469,0.6675152050958104,4.270484138776254,-3.0302074029394532,33.7662273322672,-25.016717194875568,1.8014844668402188,7,-0.7350006103515625,-1.9500007629394531,-4.645000457763672,-4.689998626708984,-3.6599998474121094,1,-0.03583813264879876,-1.3423385032012227,43.22000122070313,1.0999955495368339,44.25,-1.3999949137563816,44.02000045776367,-0.03583813264879876
11464,2018-08-01,43.290000915527344,43.77000045776367,42.97000122070313,43.16999816894531,2132600.0,0.0009248766595917335,-2.0769400061623,-1.0000317894267774,68.95076179615954,66.98413026948853,-1.4878213959998448,-2.6505595304202174,-3.9766068875549863,-2.0465046887218676,13.664771879339982,0.7999992370605398,1.8323465175084692,2.2355005264282255,-1.249598367620834,5.720599420477285,0.49295107940369576,3.9780499734527552,-2.8470000528667967,20.382150129019045,-37.84971167154843,1.742549447024528,8,-0.7750015258789062,-1.9900016784667969,-4.905000686645508,-4.729999542236328,-3.5900001525878906,2,-0.04088705059668418,-9.666751438471564,43.25,-1.3423385032012227,43.22000122070313,1.0999955495368339,44.25,-0.04088705059668418
11465,2018-08-02,43.56999969482422,43.709999084472656,42.2599983215332,42.810001373291016,1352400.0,0.006467978132946639,1.788470778970689,6.333174391251828,71.11110662586897,67.97094174022745,-1.3553979465891999,-2.7261540102932003,-4.175118568974796,-2.4515139607490113,13.410423487731082,1.4500007629394531,1.9182944813265053,2.296999359130858,-1.2460239199532452,5.840022638214961,0.5254877195888099,4.068510998672906,-2.9127188971876734,57.4561352141331,-2.8692951373489564,1.7715116395420514,8,-1.0550003051757812,-2.270000457763672,-5.142498970031738,-5.009998321533203,-4.119998931884766,3,-0.05623136975212073,-2.0769400061623,43.290000915527344,-9.666751438471564,43.25,-1.3423385032012227,43.22000122070313,-0.05623136975212073
11466,2018-08-03,43.75,43.81999969482422,43.400001525878906,43.599998474121094,2880700.0,0.004131290026085699,1.8965299518560417,0.19737086468335432,70.89551874611115,68.80873375249273,-1.097414295084448,-2.712053238418349,-4.274695806921748,-2.742057449286314,13.530227283063063,0.4199981689453125,1.8271038293000146,2.2654996871948256,-1.3413560728445262,5.8723554472341775,0.46207180717514973,4.0689275672145016,-2.887010464786492,66.81611818359102,5.366536962102714,1.8034278800196748,8,-0.8150005340576172,-2.450000762939453,-5.3224992752075195,-5.189998626708984,-5.189998626708984,4,-0.058514317103794844,1.788470778970689,43.56999969482422,-2.0769400061623,43.290000915527344,-9.666751438471564,43.25,-0.058514317103794844
11467,2018-08-06,43.97999954223633,44.04999923706055,43.52999877929688,43.97000122070313,1609100.0,0.005257132393973185,5.933445232827148,0.06665479884029646,70.06579098719112,69.44384605201975,-0.9140408941556117,-2.7855881619070715,-4.421553389184794,-3.087973472685789,14.31138978469447,0.5200004577636648,1.9650924701710437,2.305499267578128,-1.410709515699324,6.02170805085558,0.44739487593940197,4.163603659216854,-2.9195296189489355,96.08940452393028,37.431878393049125,1.8581043916387248,8,-0.10499954223632812,-2.375,-5.682499885559082,-5.4199981689453125,-7.310001373291016,0,-0.06321052315216813,1.8965299518560417,43.75,1.788470778970689,43.56999969482422,-2.0769400061623,43.290000915527344,-0.06321052315216813
11468,2018-08-07,44.0099983215332,44.40999984741211,43.77999877929688,44.0,1375300.0,0.0006821004913395434,-1.8000000000000569,1.0000000000007108,66.25462573511945,69.1857968262874,-0.4190410167938481,-2.6439865814356693,-4.373117346881386,-3.2315380121053394,15.711447832560488,0.6300010681152273,2.1283468781771546,2.140498161315918,-1.6388050185195695,5.919801341151405,0.2508465713981778,4.030149751233658,-2.759947225694887,81.39529107006618,26.38837623621246,1.8896515899177422,8,-0.6099987030029297,-2.404998779296875,-5.712498664855957,-5.849998474121094,-6.599998474121094,1,-0.07043850471142432,5.933445232827148,43.97999954223633,1.8965299518560417,43.75,1.788470778970689,43.56999969482422,-0.07043850471142432
11469,2018-08-08,43.93000030517578,44.5099983215332,43.61999893188477,44.11000061035156,1271300.0,-0.0018177236857170875,-1.2249899864578981,-18.003052270125906,78.59241981854994,70.06070670837106,-0.20895194280091545,-2.282493852067681,-4.208194101116661,-3.2681609282812474,16.226390791744393,0.8899993896484304,2.2596813770168467,1.8075000762939482,-1.7999002714711025,5.414900424058999,0.0037999024114228064,3.6112002501764735,-2.497951283688579,74.22231038411459,15.736370641377064,1.8037001738825265,8,-0.5300006866455078,-2.155000686645508,-5.632500648498535,-6.645000457763672,-6.3899993896484375,2,-0.09879353795671508,-1.8000000000000569,44.0099983215332,5.933445232827148,43.97999954223633,1.8965299518560417,43.75,-0.09879353795671508
11470,2018-08-09,42.709999084472656,43.63000106811523,42.61999893188477,43.5,2558300.0,-0.02777148218137815,-1.0824760106968707,4.388886534141482,65.85987750190975,69.65502378047077,0.9003669486527102,-0.8741868305800935,-2.916337970701207,-2.1645962771018716,16.5868110253631,1.3100013732910085,2.4033712603011637,0.4394989013671875,-2.996890570716765,3.87588837345114,-1.2786958346747852,2.15769363740916,-1.1032320543625218,4.761914373137706,-53.66524859457709,1.7181947360419747,8,0.6749992370605469,-0.7849998474121094,-4.41249942779541,-5.819997787475586,-5.489997863769524,3,-0.07047526073648402,-1.2249899864578981,43.93000030517578,-1.8000000000000569,44.0099983215332,5.933445232827148,43.97999954223633,-0.07047526073648402
11471,2018-08-10,41.709999084472656,42.45000076293945,41.38999938964844,42.13999938964844,3244400.0,-0.02341372094207217,1.019044366616773,0.5443035529759432,55.87530228301146,68.79090958822806,1.678712072133834,0.3094339186213446,-1.8333446327706326,-1.2926603726401353,16.74774516562217,1.3199996948242188,2.2651160359469316,-0.6670009613037138,-3.8768609534131,2.5428590308056727,-2.271930957358407,0.9379290347509794,4.090000152587891,10.256403986360008,-45.10917806621237,1.604929996054694,8,1.239999771118164,0.5550003051757812,-3.4549989700317383,-4.819997787475586,-4.229999542236328,4,-0.05418360995300364,-1.0824760106968707,42.709999084472656,-1.2249899864578981,43.93000030517578,-1.8000000000000569,44.0099983215332,-0.05418360995300364
11472,2018-08-13,41.61999893188477,42.08000183105469,41.59000015258789,41.97000122070313,2207500.0,-0.0021577596394958265,-1.3902529796517562,0.8139582335302781,57.673259613941134,67.2531847897625,1.6962643111533424,0.569616532896184,-1.704818947776161,-1.3406910131267225,16.965455214336313,0.4900016784667969,1.987082340901388,-0.8465009689330998,-3.8505631959175233,2.1575612580513237,-2.348532082425315,0.6555301445591155,4.091800308227533,7.371782723572743,-46.890217794954076,1.502031113492212,8,1.3299999237060476,0.6650009155273366,-3.3174991607666087,-4.729997634887702,-4.4899978637695455,0,-0.07352228825382101,1.019044366616773,41.709999084472656,-1.0824760106968707,42.709999084472656,-1.2249899864578981,43.93000030517578,-0.07352228825382101
11473,2018-08-14,41.88000106811523,42.40999984741211,41.7400016784668,41.90999984741211,2371400.0,0.00624704812357102,-3.3226028745816105,0.08571023749061986,40.62501448724416,64.10587953321634,1.3650394623305004,0.45584980407051034,-1.9228023161400714,-1.7101918533320202,17.637261552398538,0.7900009155273366,1.7045102219202235,-0.664498901367196,-3.5107592136207586,2.1817614108863665,-2.0876290574939773,0.7586312547595853,3.745362174987804,15.705187378727203,-36.65954202538669,1.4231301561267808,8,1.069997787475593,0.4049987792968821,-3.3800010681152273,-5.749999999999993,-4.110000610351555,1,-0.12440312240432294,-1.3902529796517562,41.61999893188477,1.019044366616773,41.709999084472656,-1.0824760106968707,42.709999084472656,-0.12440312240432294
11474,2018-08-15,40.36999893188477,41.61000061035156,40.20000076293945,41.45000076293945,2693500.0,-0.036055446459385965,1.014283300908442,36.00152594098818,20.6118996458042,58.49485653543137,2.70135697215062,1.9882437290879054,-0.39197472210165785,-0.2865286693213065,18.28695169517035,1.6800003051757741,1.5040575109582335,-2.1240009307861243,-5.090554175839166,0.8425523142669178,-3.6072775533126418,-0.6407243082596068,5.1706570341491656,4.956214397089036,-42.958978000674456,1.4832766225265197,8,1.9850006103515554,1.9150009155273366,-1.5900001525878977,-3.9599990844726634,-2.1599998474121165,2,-0.07332175285580245,-3.3226028745816105,41.88000106811523,-1.3902529796517562,41.61999893188477,1.019044366616773,41.709999084472656,-0.07332175285580245
11475,2018-08-16,40.22000122070313,40.97000122070313,40.13000106811523,40.709999084472656,2303700.0,-0.003715573820914031,-1.5074699947618833,0.4537009564983928,17.128869616949245,52.520784409968925,2.5995550586457483,2.2695677108422743,-0.2276232262514526,-0.257351312526815,19.47376189247141,0.8400001525879048,1.2015133852111575,-2.283498764038079,-5.217870199578748,0.6508726715025901,-3.7506844818084133,-0.8163130462677444,5.107028537207029,3.8793174321828383,-38.761542577876476,1.4671857177703338,8,2.0999984741210866,2.2649974822997976,-1.440002441406257,-3.8100013732910227,-1.770000457763679,3,-0.06663352122914068,1.014283300908442,40.36999893188477,-3.3226028745816105,41.88000106811523,-1.3902529796517562,41.61999893188477,-0.06663352122914068
11476,2018-08-17,39.2599983215332,39.90999984741211,38.97000122070313,39.849998474121094,3744200.0,-0.023868793387200826,1.6478726433594788,1.204087193460508,17.32671615700157,46.66088720661453,3.1912679012013996,3.324406010952451,0.7619867213541198,0.6059985776334074,20.976774592390697,1.25,0.902837442475132,-3.1955015182495146,-6.312851973319873,-0.07815106317915621,-4.75417674578469,-1.636826290714339,5.755209714989263,8.430151645365894,-31.301902291796196,1.5586752275351787,8,2.480001449584961,3.125001907348633,-0.3274993896484375,-2.8499984741210938,-1.789997100830071,4,-0.051961212125451905,-1.5074699947618833,40.22000122070313,1.014283300908442,40.36999893188477,-3.3226028745816105,41.88000106811523,-0.051961212125451905
11477,2018-08-20,39.150001525878906,39.5099983215332,38.83000183105469,39.290000915527344,2128500.0,-0.0028017524288574958,1.344838926086213,0.23728703973103157,16.612386956964585,41.14508289793066,2.8430561015196787,3.488838720511204,0.9047914653460865,0.6325708901150762,22.36892695501389,0.6799964904785156,0.5258092135334209,-3.2264984130859347,-6.5977093144967895,0.14471248832492023,-4.9121038637913585,-1.5408929623805108,5.381589965378012,8.938543914329097,-30.24492555721468,1.6856054507054268,8,2.519998550415039,3.164999008178711,-0.21750259399414062,-2.740001678466797,-2.1100006103515625,0,-0.04265649855821019,1.6478726433594788,39.2599983215332,-1.5074699947618833,40.22000122070313,1.014283300908442,40.36999893188477,-0.04265649855821019
11478,2018-08-21,39.88000106811523,40.2599983215332,39.22999954223633,39.38000106811523,2065800.0,0.01864622002003702,-1.5749871254458867,-3.571444141689373,25.03659708798307,35.19443592786769,1.637844388981506,2.8664227926692476,0.2061203857394105,-0.1915062124188367,23.032529635082312,1.1099967956542969,0.12611282745878327,-2.471498870849615,-5.9117573631070215,0.9687596214077914,-4.191628116978322,-0.7513696247209083,4.081431457121468,37.76977331357349,-3.6352956185765635,1.7201292461287048,8,1.3500003814697337,2.43499946594239,-0.862502098083489,-2.7250022888183523,-2.7400016784667898,1,-0.06895686876494778,1.344838926086213,39.150001525878906,1.6478726433594788,39.2599983215332,-1.5074699947618833,40.22000122070313,-0.06895686876494778
11479,2018-08-22,39.93000030517578,40.0,39.459999084472656,39.72000122070313,1255700.0,0.0012537421193934417,2.085732970027248,0.4199981689452983,22.42424067277392,30.3682540579637,1.073684920204471,2.717091339117246,0.18641988720635538,-0.30559046431544346,21.488086094938833,0.5400009155273438,-0.3077825845256825,-2.2699996948242216,-5.860994058817205,1.320994669168762,-4.065496876820717,-0.47450251282772626,3.5182891506427154,51.4018125164886,11.530268609477567,1.7954971819964922,8,0.7100009918212891,2.385000228881836,-0.8375015258789062,-2.7450008392333984,-2.950000762939453,2,-0.05409466143009589,-1.5749871254458867,39.88000106811523,1.344838926086213,39.150001525878906,1.6478726433594788,39.2599983215332,-0.05409466143009589
11480,2018-08-23,40.27000045776367,40.63000106811523,39.90999984741211,39.93999862670898,1876200.0,0.008514904833191839,-2.6923197308188533,1.5714441416894602,24.26035202441396,26.855481807008424,0.3924419465259419,2.194246026174234,-0.11354793856553158,-0.716332725527721,19.673844243053455,0.7200012207031179,-0.7084341005851371,-1.742499542236331,-5.324964557964826,1.839965473492164,-3.533732050100575,0.04873296562791296,2.7164602355784453,79.99995761445717,41.73826409914362,1.791232507864247,8,0.35000038146972656,2.0450000762939453,-0.657501220703125,-2.3600006103515625,-3.3699989318847656,3,-0.05115473925687197,2.085732970027248,39.93000030517578,-1.5749871254458867,39.88000106811523,1.344838926086213,39.150001525878906,-0.05115473925687197
11481,2018-08-24,40.72999954223633,40.849998474121094,40.43999862670898,40.66999816894531,1526500.0,0.011422872591102085,1.7333392673219958,0.18182133444305337,26.75249647181316,23.419841457883095,-0.24718307693195385,1.535755083700593,-0.5312126029108413,-1.2497477219958597,17.661300671829455,0.5799980163574219,-1.2090339602876057,-1.1065004348754854,-4.570013864309928,2.357012994558957,-2.8382571495927067,0.6252562798417358,1.840815264877044,94.05944894529111,60.505456712459804,1.7317567147172206,8,-0.10999870300292969,1.585000991821289,-1.1075000762939453,-2.2749996185302734,-3.799999237060547,4,-0.05597836496247821,-2.6923197308188533,40.27000045776367,2.085732970027248,39.93000030517578,-1.5749871254458867,39.88000106811523,-0.05597836496247821
11482,2018-08-27,41.68000030517578,41.77999877929688,41.0,41.04999923706055,1916000.0,0.023324349953756318,-1.1369842970240311,10.499777481085893,35.27182009289338,22.82504208073301,-1.327364094529102,0.48956608874159,-1.4363160364550254,-2.257048799793594,16.19469553793887,1.049999237060554,-1.540667298788982,-0.07949962615966655,-3.481433484104585,3.3224342317852518,-1.7804665551321293,1.6214673028127962,0.5167332043317217,96.07849003765305,65.74329238787516,1.7009669289724603,8,-1.375,0.6350002288818359,-2.0575008392333984,-3.2250003814697266,-5.0800018310546875,0,-0.10100765483799323,1.7333392673219958,40.72999954223633,-2.6923197308188533,40.27000045776367,2.085732970027248,39.93000030517578,-0.10100765483799323
11483,2018-08-28,41.70000076293945,41.91999816894531,41.34000015258789,41.77999877929688,1434700.0,0.0004798574284363699,2.2222398830149093,-0.1269807630592722,35.79618540103628,24.512184942425463,-1.5372399373853867,0.3662684074670324,-1.4009120454509798,-2.315814109790864,14.685057766672251,0.5799980163574219,-1.7218893075171877,0.018000793457034092,-3.310798774913046,3.346800361827114,-1.6463989907280023,1.6824005776420705,-2.8699989318847656,91.05701268774985,63.535560473194394,1.664399784185039,8,-1.3250007629394531,0.6149997711181641,-2.0775012969970703,-3.2450008392333984,-5.760002136230469,1,-0.11175059381662289,-1.1369842970240311,41.68000030517578,1.7333392673219958,40.72999954223633,-2.6923197308188533,40.27000045776367,-0.11175059381662289
11484,2018-08-29,41.52000045776367,41.900001525878906,41.27999877929688,41.900001525878906,1563000.0,-0.004316554001978723,2.263163178236172,4.750131133469608,41.262860596649865,27.19373949572553,-1.3152717368848172,0.4288532251584414,-1.164522394507415,-2.171548116127184,13.336786997613775,0.6200027465820241,-1.929728274993387,-0.07349948883056356,-3.3152741135693375,3.1682751359082104,-1.694386801199947,1.5473878235388199,-2.62819869995117,80.09959974113177,47.646195583212965,1.6208873123693863,8,-1.1450004577636719,0.7950000762939453,-1.7175016403198242,-2.9850006103515625,-6.5800018310546875,2,-0.10549135404203092,2.2222398830149093,41.70000076293945,-1.1369842970240311,41.68000030517578,1.7333392673219958,40.72999954223633,-0.10549135404203092
11485,2018-08-30,41.11999893188477,41.5099983215332,41.08000183105469,41.40999984741211,1127400.0,-0.009633948012255034,-1.3243360277136258,0.7631581589117917,45.249598412693565,30.296281968580196,-0.8651607938927057,0.6702603621143837,-0.7183868833001767,-1.826575461287696,12.492980756219485,0.4399986267089844,-2.0364474613061248,-0.35100097656249574,-3.460773846178853,2.7587718930538614,-1.9058874113706779,1.2038854582456864,-2.167633245849615,45.945980777013574,10.24342709241067,1.554886434808179,8,-0.7449989318847727,0.5650024414062429,0.7875003814697195,-0.49499893188477273,-6.599998474121101,3,-0.10068092162420406,2.263163178236172,41.52000045776367,2.2222398830149093,41.70000076293945,-1.1369842970240311,41.68000030517578,-0.10068092162420406
11486,2018-08-31,41.18999862670898,41.27999877929688,40.84000015258789,41.20000076293945,1460700.0,0.001702327252978808,4.176510187595019,0.034490016048011454,46.526654801463124,33.62008950685781,-0.7069418078902601,0.4201810731237501,-0.7372641414909182,-1.9479235647242632,11.464813366578538,0.4399986267089915,-1.8716793913969951,-0.15300121307373615,-3.0727418154430524,2.76673938929558,-1.6128715142583943,1.306869088110922,-2.178280291015618,32.40732564505524,-6.594720592008414,1.4598703011846572,8,-0.614999771118157,0.49500274658203836,0.7175006866455149,-0.5649986267089773,-7.189998626708977,4,-0.10415142616800899,-1.3243360277136258,41.11999893188477,2.263163178236172,41.52000045776367,2.2222398830149093,41.70000076293945,-0.10415142616800899
11487,2018-09-04,41.20000076293945,41.52000045776367,40.810001373291016,41.0,1598300.0,0.00024282924408725037,-1.4482810783791427,-19.995804729200135,44.27609405986378,35.75781139262234,-0.44205797585451734,0.20156401268189228,-0.6853022297585412,-2.0178804658668454,10.31630669434913,0.7099990844726562,-1.662120793526313,-0.003999137878416548,-2.6467037442650962,2.638705468508263,-1.3253514410717528,1.3173531653149197,-2.130116830581052,35.135181576677354,-6.5322912023806765,1.321352303193339,9,-0.5100021362304688,0.4699993133544922,0.7074985504150391,-0.5750007629394531,-8.750000000000007,1,-0.10364078589058323,4.176510187595019,41.18999862670898,-1.3243360277136258,41.11999893188477,2.263163178236172,41.52000045776367,-0.10364078589058323
11488,2018-09-05,40.90999984741211,41.29999923706055,40.650001525878906,41.060001373291016,2305800.0,-0.007038857042648616,1.0634937935210416,-0.7500047683533922,55.72034720201719,39.45737878476047,0.01051941787557098,0.26078344036952217,-0.29900065253004016,-1.7862972474589327,8.837778232376623,0.6499977111816406,-1.3757791824037184,-0.13900012969970987,-2.4288300770194695,2.1508298176200498,-1.2839151033595897,1.00591484396017,-1.7831136303219708,20.79986572265625,-24.457487437567124,1.1449149736598792,9,0.0049991607666015625,0.7600002288818359,0.9974994659423828,0.0,-8.259998321533203,2,-0.10535324833455506,-1.4482810783791427,41.20000076293945,4.176510187595019,41.18999862670898,-1.3243360277136258,41.11999893188477,-0.10535324833455506
11489,2018-09-06,39.59000015258789,40.93999862670898,39.349998474121094,40.86999893188477,2584800.0,-0.032265942306223705,1.2394397223326759,8.533238390722797,44.651946304117274,41.72311148250528,1.427315656237063,1.3059256557570507,1.0916962587938173,-0.5460771086631127,7.762633118116748,1.5900001525878835,-1.0840082924799574,-1.241999816894534,-3.1774047478822993,0.6934051140932311,-2.209702282388413,-0.27429735140065503,-0.40725169646064785,11.059975072646184,-37.802549982820445,0.9677024654938812,9,1.0449981689453125,2.0799999237060547,2.3174991607666016,1.664999008178711,-6.340000152587891,3,-0.09219503692374487,1.0634937935210416,40.90999984741211,-1.4482810783791427,41.20000076293945,4.176510187595019,41.18999862670898,-0.09219503692374487
11490,2018-09-07,39.70000076293945,40.27999877929688,39.43999862670898,39.59000015258789,2205600.0,0.002778494820095956,-3.0975251209526626,-0.0859380587940772,54.36510279244874,44.79117885146479,1.3722661068546245,1.010679413122162,1.079951919103408,-0.7428934434933723,7.56826706354169,0.8400001525879048,-0.8710275737738371,-0.98149929046631,-2.7641082717462666,0.8011096908136466,-1.8728037811062919,-0.09019479982632816,-0.4625073125558501,16.12912298959485,-36.28437075282649,0.89130449063998,9,0.93499755859375,1.9699993133544922,2.207498550415039,1.5549983978271484,-6.450000762939453,4,-0.11989929583764647,1.2394397223326759,39.59000015258789,1.0634937935210416,40.90999984741211,-1.4482810783791427,41.20000076293945,-0.11989929583764647
11491,2018-09-10,39.45000076293945,40.25,39.290000915527344,40.25,1431600.0,-0.0062972290981258006,1.4,-7.2726799833541405,52.895743228365426,46.749392533183915,1.5886695819508603,1.141194411699317,1.4147562298215348,-0.5603289441495747,8.35218571746678,0.9599990844726562,-0.6413371419358143,-1.1184993743896499,-2.9130789809600586,0.6760802321807589,-2.015789177674854,-0.2212095711044455,2.4699974060058594,7.174882522695743,-48.6419696753366,0.8972898032852037,9,1.154998779296875,2.219999313354492,2.457498550415039,1.8499984741210938,-4.8600006103515625,0,-0.12496831964087507,-3.0975251209526626,39.70000076293945,1.2394397223326759,39.59000015258789,1.0634937935210416,40.90999984741211,-0.12496831964087507
11492,2018-09-11,38.560001373291016,39.27999877929688,38.5099983215332,39.209999084472656,2553700.0,-0.02256018688051664,-1.0533241102899853,0.8124979138354433,37.64046147801555,46.95431209729272,2.223365422069058,1.8869364455779873,2.368071323069074,0.28687227491148093,9.384776944060725,0.94000244140625,-0.45932293279556546,-1.8554988861083999,-3.7890088739842156,0.07801110176741588,-2.8222538800463113,-0.8887438921704884,3.3073968505859384,1.7922234892299784,-53.98145960737491,0.9667549939379084,9,1.644998550415039,2.9499969482421875,3.557497978210449,2.7399978637695312,-4.420001983642571,1,-0.11825729281352015,1.4,39.45000076293945,-3.0975251209526626,39.70000076293945,1.2394397223326759,39.59000015258789,-0.11825729281352015
11493,2018-09-12,36.66999816894531,37.91999816894531,36.43999862670898,37.65999984741211,5786800.0,-0.04901460417620296,-1.041377604844916,1.5230848685098566,27.298060350781697,45.402667625529595,3.7155588108794575,3.5485419491972863,4.29299650612667,2.131434456373327,10.68712875258581,2.1200027465820384,-0.3714633379318002,-3.485001945495604,-5.925213581191173,-1.0447903098000353,-4.705107763343385,-2.264896127647823,5.063104058837894,5.111100938585227,-49.09993100981264,1.2201058178477833,9,2.3100013732910156,3.8050003051757812,6.070001602172852,4.630001068115234,-3.8799972534179688,2,-0.11508038223955108,-1.0533241102899853,38.560001373291016,1.4,39.45000076293945,-3.0975251209526626,39.70000076293945,-0.11508038223955108
11494,2018-09-13,37.40999984741211,38.040000915527344,37.040000915527344,37.11000061035156,2704800.0,0.020180030417713102,-3.545468732389482,-0.3030290186226269,31.134584163288935,43.83433270892908,2.6052084497275416,2.7145930540018455,3.6130323415282817,1.357018731550454,11.368897694858136,1.3700027465820312,-0.40517676684180515,-2.5970003128051786,-5.324452494783891,0.1304518691735339,-3.9607264037945313,-1.233274221815826,4.005516164306641,25.260447452050638,-24.62729510392948,1.3637260909893558,9,1.5699996948242188,3.0649986267089844,5.092499732971191,3.8899993896484375,-4.6399993896484375,3,-0.12723866188046729,-1.041377604844916,36.66999816894531,-1.0533241102899853,38.560001373291016,1.4,39.45000076293945,-0.12723866188046729
11495,2018-09-14,37.540000915527344,38.099998474121094,37.18000030517578,37.68000030517578,1875200.0,0.0034750352484758107,-1.139529107006618,-0.4666658189540073,28.000044197801955,41.77582041963339,2.1389095233853865,2.5017864146619857,3.5013288889790317,1.1762446947760878,12.018378739894576,0.9199981689453125,-0.4612643571830901,-2.3329992294311523,-5.271556838850167,0.6055583799878619,-3.802278034140663,-0.8637204247216417,3.5769840530908183,28.87144074355545,-14.791526990512818,1.469278804709508,9,1.4399986267089844,2.4949989318847585,5.04749870300293,3.759998321533203,-5.25,4,-0.11427812495744794,-3.545468732389482,37.40999984741211,-1.041377604844916,36.66999816894531,-1.0533241102899853,38.560001373291016,-0.11427812495744794
11496,2018-09-17,37.22000122070313,37.790000915527344,37.11999893188477,37.4900016784668,1446100.0,-0.00852423247256373,-1.8510417258480054,1.9285831062669792,16.314259108583812,38.668949869491165,2.052371796185767,2.8049286475705273,3.825968907239208,1.5516717802511906,11.992698249330594,0.670001983642571,-0.5969389090880242,-2.5509990692138587,-5.712323793586343,0.6103256551586256,-4.131661431400104,-0.970336707027613,3.616364567400481,27.46487859458,-9.172638909284387,1.5806623621862423,9,1.6499977111816335,2.2249984741210866,5.434997558593743,4.079998016357415,-5.020000457763686,0,-0.10666311366198644,-1.139529107006618,37.540000915527344,-3.545468732389482,37.40999984741211,-1.041377604844916,36.66999816894531,-0.10666311366198644
11497,2018-09-18,37.47999954223633,37.66999816894531,37.209999084472656,37.36000061035156,2304300.0,0.006985446346212676,-1.190461485363439,-0.44443973494964367,19.242010554353683,34.615801353084116,1.3513023691685149,2.543826365572663,3.5524507627648205,1.359554107775466,11.883883385041004,0.45999908447265625,-0.7561844231944477,-2.207500648498538,-5.5223786312042975,1.1073773342072215,-3.864939639851414,-0.5500616571456618,3.09258421618361,62.65066332076338,31.537911191781866,1.657438991352879,9,1.2099990844726491,1.9449996948242188,5.127499580383301,3.8199996948242188,-7.25,1,-0.0771077754788041,-1.8510417258480054,37.22000122070313,-1.139529107006618,37.540000915527344,-3.545468732389482,37.40999984741211,-0.0771077754788041
11498,2018-09-19,37.13000106811523,37.65999984741211,36.77000045776367,37.4900016784668,1747300.0,-0.009338273169579026,1.542866485013624,-3.0000317894268957,18.776704213093097,31.740774454081432,1.2390159599621313,2.821919573865763,3.8868402962736113,1.7896591967075963,12.511466329149911,0.8899993896484375,-0.9636399444180483,-2.419999122619636,-5.923999734416292,1.0840014891770196,-4.171999428517964,-0.6679988167213082,3.194627582402056,27.06775543451708,2.062633410567056,1.7520003058983282,9,1.2299976348877024,2.2949981689453196,5.487498283386238,4.16999816894532,-4.3400001525878835,2,-0.08052791792226466,-1.190461485363439,37.47999954223633,-1.8510417258480054,37.22000122070313,-1.139529107006618,37.540000915527344,-0.08052791792226466
11499,2018-09-20,37.77000045776367,38.09000015258789,37.22000122070313,37.45000076293945,2238600.0,0.01723671885908007,-1.2307699831762031,-0.8888865341414651,26.96013407577331,28.695777930006386,0.35056563983099664,2.1205215487020155,3.2783220685676326,1.2446799163078097,12.987070577825943,0.9599990844726634,-1.168087373383294,-1.671999740600583,-5.258856313697507,1.9148568324963406,-3.465428027149045,0.12142854594787877,2.321550391325111,75.1880820648729,50.649409113637205,1.7934282865484614,9,0.5749988555908203,1.4099979400634766,4.847498893737793,3.529998779296875,-5.420001983642585,3,-0.1318506614212307,1.542866485013624,37.13000106811523,-1.190461485363439,37.47999954223633,-1.8510417258480054,37.22000122070313,-0.1318506614212307
11500,2018-09-21,38.209999084472656,38.38999938964844,37.65999984741211,37.79999923706055,4410700.0,0.011649420740701633,-1.1159449134504282,1.2812507450587702,30.49739337451281,26.207072390689426,-0.3609773247027661,1.6003295253063285,2.847197094647349,0.8878961841578956,13.89647301542651,0.7299995422363281,-1.443611468140375,-1.1290010452270494,-4.734008597391359,2.47600650693726,-2.931504821309204,0.6735027308551054,1.6624586312733385,88.88886272496721,62.6461653351214,1.8025037760821532,9,-0.35000038146972656,0.9699993133544922,4.1100006103515625,3.0900001525878906,-5.779998779296875,4,-0.14237107451069342,-1.2307699831762031,37.77000045776367,1.542866485013624,37.13000106811523,-1.190461485363439,37.47999954223633,-0.14237107451069342
11501,2018-09-24,38.45000076293945,38.59000015258789,37.849998474121094,38.060001373291016,1466700.0,0.006281122329686806,1.2089662711517002,0.9512183775435201,32.52859567809976,25.639087301809894,-0.8467960747745877,1.244567633279459,2.62452125249699,0.7202566943577935,14.95292290679011,0.7400016784667969,-1.5633515446555037,-0.7749994277954073,-4.338761431183393,2.7887625755925782,-2.5568804294894036,1.006881573898589,1.2165094074643221,92.30772455365938,64.41432252614719,1.781881001693993,9,-0.9350013732910156,0.7299976348876953,3.952498435974121,2.8499984741210938,-4.459999084472649,0,-0.16020805527134108,-1.1159449134504282,38.209999084472656,-1.2307699831762031,37.77000045776367,1.542866485013624,37.13000106811523,-0.16020805527134108
11502,2018-09-25,37.47000122070313,38.599998474121094,37.310001373291016,38.29999923706055,2130200.0,-0.02548763388272557,-1.243477683976581,-2.1282033725888936,29.9065533012501,25.92891985186194,-0.042100342733789375,1.9952926198051486,3.6027566916848883,1.758872491347141,16.211357182480285,1.2899971008300781,-1.799404812915462,-1.5444990158080998,-4.9931811252860285,1.904183093669829,-3.268840070547064,0.1798420389308646,2.002918257078953,38.251449273852174,9.069948266178525,1.7243410547389642,9,0.2149982452392507,1.7099971771240163,4.592498779296868,3.8299980163574148,-3.020000457763686,1,-0.14064585764816784,1.2089662711517002,38.45000076293945,-1.1159449134504282,38.209999084472656,-1.2307699831762031,37.77000045776367,-0.14064585764816784
11503,2018-09-26,37.040000915527344,37.68999862670898,37.0,37.36000061035156,1690300.0,-0.01147585511521687,-2.4499799729157172,0.38554272241347154,33.37680197150665,26.17805516388613,0.49830660013155637,2.169509040236676,4.01016336824312,2.232490647194318,17.50820695745206,0.6899986267089773,-2.041417650268471,-1.7414993286132798,-5.053189752434356,1.5701910952077966,-3.397344540523818,-0.08565411670274159,2.2509433111903547,2.500059604701619,-27.77681920660413,1.6558452119105396,9,0.6449985504150391,2.1399974822998047,4.9524993896484375,4.259998321533203,-0.8500022888183665,2,-0.18385532410816519,-1.243477683976581,37.47000122070313,1.2089662711517002,38.45000076293945,-1.1159449134504282,38.209999084472656,-0.18385532410816519
11504,2018-09-27,37.13999938964844,37.47000122070313,37.0099983215332,37.22000122070313,1306200.0,0.0026997427551136433,-1.7058678335016686,0.2500059604701841,33.28980793546687,26.765806690293346,0.3978153895744825,1.8177438496992906,3.8540951841953017,2.170108803517806,18.926486305324083,0.460002899169929,-2.131725401380713,-1.4225008010864286,-4.54560873753239,1.7006071353595331,-2.9840547693094095,0.13905316713655225,1.9798881010687381,8.74997019764919,-22.353323823233755,1.5615539682229804,9,0.5450000762939453,2.039999008178711,4.632501602172852,4.159999847412109,-1.029998779296875,3,-0.1171243550244514,-2.4499799729157172,37.040000915527344,-1.243477683976581,37.47000122070313,1.2089662711517002,38.45000076293945,-0.1171243550244514
11505,2018-09-28,36.97999954223633,37.209999084472656,36.63999938964844,36.959999084472656,3793900.0,-0.004308019656475981,1.3750009934116936,-0.2499999999999778,33.6855923363384,28.69595482671052,0.5252621994409168,1.7409415162002801,3.9985313407886167,2.367975126783193,20.68729910578362,0.5699996948242188,-1.9646627974463726,-1.3755006790161133,-4.3290745663239605,1.578073208291734,-2.8522876226700404,0.10128626463781387,1.979094616640353,17.346954663469585,-16.089829006139393,1.4767869436539247,9,0.6399993896484375,2.1999988555908203,4.497501373291016,4.319999694824219,-1.1899986267089844,4,-0.12520284276442817,-1.7058678335016686,37.13999938964844,-2.4499799729157172,37.040000915527344,-1.243477683976581,37.47000122070313,-0.12520284276442817
11506,2018-10-01,36.900001525878906,37.65999984741211,36.70000076293945,37.45000076293945,2321900.0,-0.002163277916378936,-1.0210490810602442,-27.49933244325768,37.721891571153435,30.74927493968827,0.620328900947257,1.5632114048835533,4.055589909083608,2.476497947787287,22.544949250363523,0.9599990844726562,-1.872791156670516,-1.2409988403320327,-3.9399649327237185,1.4579672520596532,-2.5904818865278756,0.10848420586381025,1.9079469010677101,13.265421310154496,-23.175575695955715,1.3494830461958425,10,0.7199974060058594,2.279996871948242,4.567499160766602,4.399997711181641,-0.710002899169929,0,-0.1211382394542233,1.3750009934116936,36.97999954223633,-1.7058678335016686,37.13999938964844,-2.4499799729157172,37.040000915527344,-0.1211382394542233
11507,2018-10-02,36.93000030517578,37.34000015258789,36.70000076293945,36.70000076293945,1767200.0,0.0008129750150778214,-4.56522316023419,-0.4181815659700789,52.653086327485155,34.51331739684294,0.5633504831062979,1.2615953989734052,3.9860860227844626,2.4753282984291047,24.292234288711107,0.6399993896484375,-1.76687741618575,-0.9975000381469741,-3.328001582206724,1.333001505912776,-2.1627508101768456,0.1677507338828974,1.735871133756575,27.619154880454754,-12.256733758202689,1.1652507720298733,10,0.6899986267089844,2.249998092651367,4.537500381469727,4.369998931884766,-0.3699989318847656,1,-0.07961003526709787,-1.0210490810602442,36.900001525878906,1.3750009934116936,36.97999954223633,-1.7058678335016686,37.13999938964844,-0.07961003526709787
11508,2018-10-03,36.599998474121094,36.97999954223633,35.810001373291016,36.72999954223633,2739400.0,-0.008935874040825187,2.7142736041561966,-0.5652231602341897,40.97992820883159,36.07107230051608,0.9054867849621004,1.3198145053517578,4.283216810193892,2.838121471583733,26.510803999956323,1.1699981689453125,-1.561247033686783,-1.112001800537108,-3.0443595205836402,0.8203559195094243,-2.0781806605603776,-0.14582294051383826,1.932320596077858,42.70258121187877,0.9375399660548212,0.9661788600232663,10,0.6050014495849609,2.2650012969970703,4.7100019454956055,4.700000762939453,0.15000152587890625,2,-0.05874310931192672,-4.56522316023419,36.93000030517578,-1.0210490810602442,36.900001525878906,1.3750009934116936,36.97999954223633,-0.05874310931192672
11509,2018-10-04,35.939998626708984,36.310001373291016,35.61000061035156,36.29999923706055,2525100.0,-0.018032783467976876,2.6841672020558947,2.7692127116406,34.063699456138906,36.467328531807865,1.4288620835161154,1.7838012285704394,4.8188248558707585,3.522457921240459,27.968744434402094,0.9899978637695312,-1.4007272497130998,-1.5895015716552763,-3.4636195224143194,0.2846163791037668,-2.526560547034798,-0.6524425962757547,2.3745350277373305,16.09747020348161,-26.170850891144273,0.9370589753795224,10,1.1650009155273438,2.81500244140625,5.405001640319824,5.3600006103515625,-0.34999847412109375,3,0.006956038106640472,2.7142736041561966,36.599998474121094,-4.56522316023419,36.93000030517578,-1.0210490810602442,36.900001525878906,0.006956038106640472
11510,2018-10-05,34.939998626708984,36.25,34.799999237060554,35.9900016784668,3306100.0,-0.027824152426562554,-1.1804492732007974,2.916670198787776,29.99995315278413,36.186368251217246,2.1414264207389238,2.5390898914433535,5.646076036643805,4.55352135408728,29.681745400639613,1.450000762939446,-1.2249435052609527,-2.35150146484375,-4.273401600010757,-0.4296013296767427,-3.3124515324272537,-1.3905513972602463,3.1040817233278517,4.895082509483153,-37.62457204049185,0.9609500675835054,10,1.760000228881836,3.220001220703125,6.405001640319824,6.3600006103515625,-0.8999977111816406,4,0.03348603404775763,2.6841672020558947,35.939998626708984,2.7142736041561966,36.599998474121094,-4.56522316023419,36.93000030517578,0.03348603404775763
11511,2018-10-08,34.52000045776367,34.93000030517578,33.65999984741211,34.290000915527344,2022200.0,-0.012020554821208673,1.419050248682112,-0.21904654643744642,24.744004864070376,35.61275175819728,2.1739417938933485,2.7097370492783597,5.877468557416847,4.975471528798572,31.57498690909211,1.279998779296875,-1.1743491886460475,-2.5249996185302734,-4.54343650914646,-0.506562727914087,-3.5342180638383667,-1.5157811732221802,3.134790158716008,23.36957986503436,-15.917758327871177,1.0092184453080923,10,1.154998779296875,3.0699996948242188,6.510000228881836,6.779998779296875,-0.5,0,0.03679027928512224,-1.1804492732007974,34.939998626708984,2.6841672020558947,35.939998626708984,2.7142736041561966,36.599998474121094,0.03679027928512224
11512,2018-10-09,34.0,34.56999969482422,33.830001831054695,34.439998626708984,2855400.0,-0.015063744231403109,1.1142773063906806,-1.9130413149121788,24.04640396475807,34.57604086855855,2.402620313958039,3.0257281770199285,6.2321372957415875,5.491865290822986,32.979429929203505,0.7399978637695241,-1.204825070042972,-2.817000007629396,-5.124380908138349,-0.509619107120443,-3.970690457883869,-1.663309557374923,3.0955199088102177,10.240969392796655,-29.328337236706304,1.153690450254476,10,1.6599998474121094,3.5900001525878906,7.130000114440918,7.299999237060547,0.8899993896484446,1,0.06441172431497,1.419050248682112,34.52000045776367,-1.1804492732007974,34.939998626708984,2.6841672020558947,35.939998626708984,0.06441172431497
11513,2018-10-10,32.450000762939446,34.02000045776367,32.40999984741211,33.22999954223633,4942500.0,-0.04558821285472214,-2.7441848086442753,1.772730031297971,11.671443286842347,32.174000352044715,3.613002936233414,4.472682468873977,7.5944178066247545,7.034477234623772,33.442712885734515,1.6100006103515625,-1.327250310897817,-4.155999374389658,-7.180380490806918,-1.1316182579723986,-5.668189932598288,-2.6438088161810285,4.164546337275034,1.0256640994088333,-32.63202789939405,1.5121905582086317,10,2.5849990844726634,4.404998779296882,8.729998588562019,8.8499984741211,4.049999237060554,2,0.12665641028414165,1.1142773063906806,34.0,1.419050248682112,34.52000045776367,-1.1804492732007974,34.939998626708984,0.12665641028414165
11514,2018-10-11,32.650001525878906,33.689998626708984,32.47999954223633,32.47999954223633,3868000.0,0.006163351563549968,-13.235117244474363,-0.217951602175357,8.50746200673673,29.376430315422304,3.027489685662978,4.1084316365518205,7.203862444004187,6.81556311373491,34.05813008061597,1.2399978637695384,-1.3518130508544175,-3.717998695373538,-7.191759456802444,-0.2442379339446319,-5.454879076087991,-1.981118314659085,3.2918180138871946,6.2500434617184215,-19.5776950085204,1.7368803807144515,10,2.384998321533203,4.024997711181641,8.642498016357422,8.64999771118164,3.759998321533203,3,0.12557421998499363,-2.7441848086442753,32.450000762939446,1.1142773063906806,34.0,1.419050248682112,34.52000045776367,0.12557421998499363
11515,2018-10-12,33.25,33.84000015258789,32.560001373291016,33.540000915527344,2475100.0,0.018376675224518024,1.8764037238328732,-1.7058678335016269,13.172766495473496,26.648749751457867,2.0593069393018695,3.341898970703703,6.407326003285121,6.197712840300035,34.696836872104456,1.279998779296875,-1.4021911652221632,-2.9035001754760756,-6.59549578592263,0.7884954349704785,-4.749497980699353,-1.0575023702527986,2.126728388989463,33.33333333333333,15.257439300288475,1.8459978052232762,10,1.625,3.094999313354492,7.902499198913574,8.049999237060547,2.0400009155273438,4,0.07037594443873352,-13.235117244474363,32.650001525878906,-2.7441848086442753,32.450000762939446,1.1142773063906806,34.0,0.07037594443873352
11516,2018-10-15,33.25,33.77000045776367,33.049999237060554,33.06999969482422,2609400.0,0.0,-5.5454293244559,-0.6206887479940018,15.296009496597577,22.4979634369148,1.661868893052855,3.1929298280503247,6.2009330139341685,6.1772847093214835,35.33581009521377,0.7200012207031179,-1.477476436157147,-2.705000114440921,-6.578018612114953,1.168018383233111,-4.64150936327794,-0.7684908656039013,1.6520518223370857,38.88889870035374,22.39988949900591,1.9365092488370164,10,1.4449996948242188,3.0799999237060547,7.902499198913574,8.049999237060547,2.029998779296875,0,0.023759426030897535,1.8764037238328732,33.25,-13.235117244474363,32.650001525878906,-2.7441848086442753,32.450000762939446,0.023759426030897535
11517,2018-10-16,34.59000015258789,34.630001068115234,33.450000762939446,33.700000762939446,2316500.0,0.04030075646880871,1.432987258140647,4.944432670707453,32.4749438573226,21.552965175636025,-0.05025152606719985,1.713151097004932,4.658440707410165,4.823642725597054,35.58175935680214,1.3800010681152344,-1.53178990092686,-1.2204999923706055,-5.069526941539074,2.6285269567978666,-3.1450134669548433,0.7040134822136324,-2.1800003051757812,98.19815794899993,76.63741660688828,1.9245134745842358,10,-0.22999954223632812,1.2549991607666016,6.547499656677246,6.709999084472656,1.220001220703125,1,-0.016478742188775986,-5.5454293244559,33.25,1.8764037238328732,33.25,-13.235117244474363,32.650001525878906,-0.016478742188775986
11518,2018-10-17,34.139999389648445,35.720001220703125,34.080001831054695,35.290000915527344,2627300.0,-0.013009562328833324,-1.582683030860099,-1.2921374320640344,29.56402250152803,21.053001069568147,0.015758731416454452,2.0318363872275285,4.895578220390455,5.253893343738987,35.12048795104149,1.6399993896484304,-1.6593039036104855,-1.5210006713867088,-5.386469247835542,2.344467905062121,-3.4537349596111255,0.4117336168377079,-1.6855995178222756,51.23453664992069,26.894465248791303,1.9327342882244156,10,0.19000053405761008,1.364999771118157,6.717499732971184,7.159999847412102,1.720001220703118,2,0.021968365946350987,1.432987258140647,34.59000015258789,-5.5454293244559,33.25,1.8764037238328732,33.25,0.021968365946350987
11519,2018-10-18,32.790000915527344,33.25,32.0,32.59000015258789,3404800.0,-0.03954301400867721,1.2321449858822007,-0.17391347614656485,25.43961840482956,20.546297208684308,0.9744097981589803,3.1511789277082585,6.015216534979459,6.578965082066105,35.57969947717389,2.1399993896484446,-1.9670845745190064,-2.6219991683959947,-6.556422376220183,1.3124240394281905,-4.5892107723080855,-0.6547875644839039,2.9300003051757812,21.236576782037293,-3.823333513809377,1.967211603912093,10,1.0699996948242188,2.509998321533203,6.937498092651367,8.329998016357422,3.829998016357429,3,0.11314422021610326,-1.582683030860099,34.139999389648445,1.432987258140647,34.59000015258789,-5.5454293244559,33.25,0.11314422021610326
11520,2018-10-19,32.77000045776367,33.22999954223633,32.509998321533196,32.84000015258789,3068600.0,-0.0006099559989399816,-1.440665692524502,-0.3499971389879647,25.619820938866226,20.643610105883845,0.7311091878920521,2.890952559881157,5.8392052017709375,6.573350090921004,36.42412882639328,0.7200012207031321,-2.215882538397352,-2.369999694824216,-6.2416291018768675,1.5016297122284392,-4.305814398350542,-0.4341849912978901,2.950000762939453,20.698930244386656,-5.611126175772167,1.9358147035263271,10,1.0900001525878906,2.529998779296875,6.957498550415039,8.349998474121094,3.5,4,0.11107718458350124,1.2321449858822007,32.790000915527344,-1.582683030860099,34.139999389648445,1.432987258140647,34.59000015258789,0.11107718458350124
11521,2018-10-22,32.290000915527344,33.11999893188477,32.080001831054695,33.0,2510100.0,-0.014647529311297536,1.1894746141119832,10.142888283378747,23.991029472391375,20.63745738450977,0.962762189667437,3.0417503656423506,6.145811899000805,7.035221272950672,37.62696769083719,1.0399971008300781,-2.4059540405587256,-2.54199924468994,-6.282792981630898,1.1987944922510145,-4.412396113160419,-0.671602376219461,3.3556002807617205,7.795720977546618,-17.59077563334152,1.870396868470478,10,1.5699996948242188,3.009998321533203,7.217498779296875,8.829998016357422,4.1100006103515625,0,0.09290801842490448,-1.440665692524502,32.77000045776367,1.2321449858822007,32.790000915527344,-1.582683030860099,34.139999389648445,0.09290801842490448
11522,2018-10-23,32.200000762939446,32.59000015258789,30.809999465942386,31.31999969482422,4169900.0,-0.0027872452782935486,1.1445793376673679,-1.2394397223326534,24.654380816811425,22.08000599895078,0.8611390841090554,2.863505299844398,6.060699829915677,7.084031643566611,38.701869738304055,1.7800006866455043,-2.5026710473503258,-2.368499374389657,-6.0691118544786775,1.3321131056993636,-4.218805614434167,-0.5181931343451467,3.372688409423837,28.309588599419826,4.902228465381228,1.8503062400445105,10,1.0649995803833079,2.5049982070922923,6.957498550415046,8.91999816894532,3.1699981689453267,1,0.09565211004287777,1.1894746141119832,32.290000915527344,-1.440665692524502,32.77000045776367,1.2321449858822007,32.790000915527344,0.09565211004287777
11523,2018-10-24,30.229999542236328,32.310001373291016,30.21999931335449,30.959999084472656,7696500.0,-0.06118016068404841,-4.573338826497353,-0.8295439274861676,21.421419892485886,23.514890208478466,2.774929978077097,4.5293831877479604,7.820704879619974,9.000809809815465,39.702677886178094,2.090002059936527,-2.59160752845208,-3.9980005264282212,-7.983355185117077,-0.012645867739369265,-5.990677855772645,-2.005323197083797,5.15218204187012,0.33004048236407035,-23.010474879114167,1.9926773293444262,10,2.7400007247924805,4.179999351501465,8.827499389648438,10.889999389648438,5.459999084472656,2,0.1845849128531576,1.1445793376673679,32.200000762939446,1.1894746141119832,32.290000915527344,-1.440665692524502,32.77000045776367,0.1845849128531576
11524,2018-10-25,32.790000915527344,33.25,31.28000068664551,31.45000076293945,7263100.0,0.08468413536408659,-1.3452368517854199,-1.8356177984479969,40.69264998614489,26.572655040775285,0.264713388373373,1.7146946801968141,5.124804438542512,6.39969594313213,40.40894934799966,3.020000457763672,-2.5828310666489145,-1.2204992294311552,-5.006525420614572,2.5655269617522585,-3.1135123250228602,0.6725138661605499,2.282449732333987,84.81851550397114,56.70156721335837,1.893013095591707,10,0.17999935150146484,1.6199979782104492,6.1024980545043945,8.329998016357422,3.1699981689453125,3,0.09362609359887064,-4.573338826497353,30.229999542236328,1.1445793376673679,32.200000762939446,1.1894746141119832,32.290000915527344,0.09362609359887064
11525,2018-10-26,32.34999847412109,32.860000610351555,31.8799991607666,31.93000030517578,5828500.0,-0.013418799302256201,-2.769233026446072,0.313431433671241,40.62229332144632,29.386686576869586,0.6298615895661541,1.886780251042147,5.425828615344997,6.793055174902342,40.89438689381289,0.9800014495849538,-2.330629396358212,-1.4290016174316449,-5.011237515962534,2.1532342810992446,-3.220119566697086,0.3621163318337999,2.4313050936698346,70.29698607509896,39.8619202113469,1.7911179492654445,10,0.620001792907722,2.0600004196167063,6.412500381469734,8.770000457763679,2.1400032043457173,4,0.13199383799599063,-1.3452368517854199,32.790000915527344,-4.573338826497353,30.229999542236328,1.1445793376673679,32.200000762939446,0.13199383799599063
11526,2018-10-29,32.43000030517578,33.84000015258789,31.959999084472656,32.90999984741211,4901600.0,0.0024730088045814558,-1.6478851294174535,-1.1428610354223627,42.94699458196696,30.550247768496742,0.47082254410258884,1.5333419723346111,5.235861214919694,6.67933516136263,41.669314088882544,1.8800010681152344,-2.064898167228776,-1.1254997253417969,-4.435264276686695,2.184264826003105,-2.780382001014246,0.5293825503306522,2.0776250073489564,61.04973700197536,26.901113610446373,1.6548822756724508,10,0.5399999618530273,1.9799985885620117,6.089998245239258,8.689998626708984,1.3800010681152344,0,0.11840888425693397,-2.769233026446072,32.34999847412109,-1.3452368517854199,32.790000915527344,-4.573338826497353,30.229999542236328,0.11840888425693397
11527,2018-10-30,33.990001678466804,34.02000045776367,32.450000762939446,32.59999847412109,3441300.0,0.04810364966422931,1.1655156810283465,-2.8958427707444527,56.91202847940241,33.588915099371675,-1.3222921908598764,-0.2721639936212341,3.5853004407058435,5.0962607255225905,42.427147717255245,1.5900001525878906,-1.8179590906393486,0.5815015792846765,-2.3350007080636175,3.4980038666329705,-0.8767495643894705,2.0397527229588235,0.26036607410772206,99.2105586773045,58.357539887486055,1.4582511436741468,10,-1.870001792907722,0.419997215270989,4.357497215270989,7.129997253417962,-1.3800010681152486,1,0.07090319883505258,-1.6478851294174535,32.43000030517578,-2.769233026446072,32.34999847412109,-1.3452368517854199,32.790000915527344,0.07090319883505258
11528,2018-10-31,34.450000762939446,34.93000030517578,34.290000915527344,34.72999954223633,2502000.0,0.013533364570677886,-1.1333367241839707,-0.20143750634638224,57.89472979742291,37.195038587437594,-1.9374351662147689,-0.9502120671231395,3.014686378545811,4.610360020133292,42.29106379186911,0.9399986267089773,-1.610519188602872,1.1490005493163977,-1.4086039553129766,3.706605053945772,-0.12980170299828586,2.4278028016310813,-4.230001449584957,86.84932623555686,39.90001492976465,1.2788022523146862,10,-1.8750009536743093,-0.49500179290771484,3.9824981689453196,6.66999816894532,-1.5800018310546733,2,0.02670531635909401,1.1655156810283465,33.990001678466804,-1.6478851294174535,32.43000030517578,-2.769233026446072,32.34999847412109,0.02670531635909401
11529,2018-11-01,36.18999862670898,36.22999954223633,34.259998321533196,34.799999237060554,3791200.0,0.050507919455298866,1.6802715439390576,-4.96430517711154,61.722478140789015,41.2064449432068,-3.51395396802301,-2.814838476935634,1.1803999516106458,2.8531978842315553,41.66176997686806,1.970001220703132,-1.5672048228479696,2.8764984130859332,0.2627596907303342,5.490237135441529,1.5696290519081373,4.183367774263729,-5.875799293518064,99.08043880414935,48.3264624159913,1.306869361177798,11,-2.964999198913567,-2.2499990463256765,2.2425003051757884,4.930000305175788,-3.229999542236321,3,-0.013815971787050074,-1.1333367241839707,34.450000762939446,1.1655156810283465,33.990001678466804,-1.6478851294174535,32.43000030517578,-0.013815971787050074
11530,2018-11-02,36.11000061035156,36.45000076293945,35.45000076293945,36.22000122070313,2154500.0,-0.0022105006740280597,2.5087738084084004,-0.07913716449860628,61.33122023735755,45.355355028203036,-3.252374697218059,-2.78550696267547,1.1522748968522194,2.9179469301727394,40.44053849271289,1.0,-1.4574745314872146,2.7380002975463853,-0.07388107921207876,5.549881674304849,1.3320596091671533,4.143940985925617,-5.559169268798833,92.4276163588431,38.51329103049238,1.4059406883792316,11,-2.77500057220459,-2.1700010299682617,2.322498321533203,5.009998321533203,-2.750000000000007,4,-0.004154016154624629,1.6802715439390576,36.18999862670898,-1.1333367241839707,34.450000762939446,1.1655156810283465,33.990001678466804,-0.004154016154624629
11531,2018-11-05,35.790000915527344,36.34000015258789,35.02000045776367,36.25,1525700.0,-0.00886180253158142,3.125002980235081,4.181786655569157,55.1724160610562,48.74624783311913,-2.663817956010135,-2.493317299631002,1.3433744184551415,3.218766020614858,38.66414568468278,1.3199996948242188,-1.1693437017082005,2.3545005798339815,-0.6192403811485008,5.328241540816464,0.8676300993427404,3.8413710603252227,-4.885219408691409,83.5000038146973,33.73373501936621,1.4868704804912416,11,-2.455000877380371,-1.850001335144043,2.6099977493286133,5.329998016357422,-2.7900009155273438,0,-0.036322973003796166,2.5087738084084004,36.11000061035156,1.6802715439390576,36.18999862670898,-1.1333367241839707,34.450000762939446,-0.036322973003796166
11532,2018-11-06,36.18999862670898,36.29999923706055,35.56999969482422,35.70000076293945,1573400.0,0.011176241993559044,1.0563393902923888,-1.0652148673975266,58.87445615789605,52.907696307053584,-2.724862395956002,-2.8678706880619202,0.7858408504246981,2.7970884591962673,36.791754401975574,0.7299995422363281,-0.8529182677306295,2.644998359680166,-0.56792583567848,5.857922555038808,1.0385362620008465,4.251460457359489,-4.952503964506832,88.1277695716393,36.954880609017586,1.6064620976793216,11,-2.324997901916497,-2.409998893737786,2.2100000381469798,4.930000305175788,-3.6800003051757812,1,-0.06576394981295952,3.125002980235081,35.790000915527344,2.5087738084084004,36.11000061035156,1.6802715439390576,36.18999862670898,-0.06576394981295952
11533,2018-11-07,36.560001373291016,36.77999877929688,35.720001220703125,36.72000122070313,1499500.0,0.010223895015817108,6.571547296284357,-0.32653172440640305,67.83348725649734,55.9233448926483,-2.34961412726215,-3.0716605782139936,0.25870888995362407,2.41196779992471,34.122849239800004,1.059997558593757,-0.43295264719663606,2.8095010757446275,-0.6265398363417987,6.245541987831054,1.0914806197014144,4.527521531787841,-5.009756345044632,91.26994579195046,34.81037302792012,1.7180204560432135,11,-2.2300024032592773,-2.9600019454956055,1.8399972915649414,4.55999755859375,-4.760002136230465,2,-0.10804159230215848,1.0563393902923888,36.18999862670898,3.125002980235081,35.790000915527344,2.5087738084084004,36.11000061035156,-0.10804159230215848
11534,2018-11-08,36.75,36.93000030517578,36.31999969482422,36.33000183105469,1388500.0,0.005196898784795678,-1.7727146622277707,-2.6249910592946404,68.52885903275063,59.02407441612656,-2.1443111480507966,-3.097562088072209,-0.08364797837204918,2.20876060317714,31.35035481459436,0.6100006103515625,0.017211785064304763,2.794499778747557,-0.8481046395646956,6.43710419705981,0.9731975695914343,4.61580198790368,-4.781374671669578,90.57589949969542,28.37039602053906,1.8213022091561262,11,-2.3050003051757812,-3.1750001907348633,1.2849998474121094,4.055000305175781,-4.790000915527344,3,-0.1055782603568769,6.571547296284357,36.560001373291016,1.0563393902923888,36.18999862670898,3.125002980235081,35.790000915527344,-0.1055782603568769
11535,2018-11-09,35.59000015258789,36.63000106811523,35.139999389648445,36.400001525878906,1386100.0,-0.031564621698288664,1.3464584904016883,-1.92858310626703,64.44833040216322,61.4131117294817,-0.5323688786162819,-1.8480154790558316,0.9202682485860123,3.3453193554024097,28.82413943108882,1.6100006103515554,0.7152581344933893,1.5174999237060547,-2.179604844882043,5.214604692294152,-0.33105246058799054,3.3660523080001,-3.125237326572936,29.842918343502532,-37.62388388461912,1.8485523842940481,11,-0.8999996185302734,-2.015000343322754,2.3400001525878906,5.114999771118164,-4.9899997711181605,4,-0.07389719181903398,-1.7727146622277707,36.75,6.571547296284357,36.560001373291016,1.0563393902923888,36.18999862670898,-0.07389719181903398
11536,2018-11-12,34.040000915527344,35.009998321533196,33.65999984741211,35.009998321533196,2475300.0,-0.04355153780317811,1.7835094522158992,1.1975256314255083,57.14285714285717,61.43875935875445,1.419278269318724,-0.24853951102409155,2.290697987862579,4.864223100118018,26.484008741876224,1.9300003051757812,1.0046830606877961,-0.07199935913085653,-3.7489293411055513,3.6049306228438347,-1.910464350118204,1.7664656318564909,-1.1287143415963072,11.620826144321526,-58.2875521437427,1.8384649909873463,11,1.2549991607666016,-0.46500110626220703,3.389998435974121,6.259998321533203,-3.35000038146973,0,-0.019976506665298155,1.3464584904016883,35.59000015258789,-1.7727146622277707,36.75,6.571547296284357,36.560001373291016,-0.019976506665298155
11537,2018-11-13,34.02000045776367,35.09999847412109,33.939998626708984,34.360000610351555,2435000.0,-0.0005875574978186915,-3.639963989532522,0.3505165585832837,67.33760663177947,62.487967895905186,1.6136769262579733,-0.28820809286324334,2.1268717586487327,4.85748620870546,25.215668335798156,1.1599998474121023,1.3539974774382415,-0.06349983215331889,-3.73365978963227,3.6066601253256287,-1.898579810892791,1.7715801465861531,-0.7068425107081637,11.009191435947509,-64.90374583505645,1.8350799787394743,11,1.2749996185302734,-0.44500064849853516,2.612499237060547,5.079999923706055,-4.4600009918212855,1,-0.029982376367984398,1.7835094522158992,34.040000915527344,1.3464584904016883,35.59000015258789,-1.7727146622277707,36.75,-0.029982376367984398
11538,2018-11-14,34.889999389648445,35.2400016784668,34.380001068115234,34.560001373291016,3088400.0,0.025573160499068548,-1.4927603536065546,-0.9705819654658268,61.36363073391658,62.44809596180824,0.9081579538085336,-1.1585367471781112,1.0887145219522196,3.983580381252658,25.145692803734796,1.220001220703125,1.7123215384117714,0.7689990997314524,-2.918875075786154,4.456873275249059,-1.0749379880273509,2.6129361874902557,-1.2299995422363352,37.614659634559274,-35.636253917430224,1.8439370877588037,11,0.4050006866455007,-1.3149995803833079,1.7350006103515554,4.210000991821282,-5.949998855590831,2,-0.06821441988392163,-3.639963989532522,34.02000045776367,1.7835094522158992,34.040000915527344,1.3464584904016883,35.59000015258789,-0.06821441988392163
11539,2018-11-15,36.5,36.63999938964844,34.610000610351555,34.650001525878906,2248300.0,0.04614504552927068,-1.1036253453980447,5.606089680603761,69.93277188981132,63.40382392319199,-0.7300132319216956,-2.6101671092985157,-0.631649059410833,2.372927753195043,23.494650773025178,2.029998779296882,1.8252553563916862,2.193499755859378,-1.5846047901919533,5.9716043019107055,0.3044474828337158,4.08255202888504,-2.5600013732910156,95.30203318275092,20.78199384255042,1.8890522730256643,11,-1.2049999237060547,-2.9250001907348633,-0.5550003051757812,1.9599990844726562,-6.010000228881836,3,-0.12876714419012192,-1.4927603536065546,34.889999389648445,-3.639963989532522,34.02000045776367,1.7835094522158992,34.040000915527344,-0.12876714419012192
11540,2018-11-16,36.40999984741211,36.61000061035156,35.36000061035156,35.61000061035156,1644800.0,-0.002465757605147667,1.0833320087865137,0.4324323767026967,69.09789682666074,64.95109956381472,-0.6626697804137933,-2.354185485669511,-0.6588793238543644,2.47404063399307,21.754384379404716,1.25,1.9009229250498265,1.921499633789061,-1.8954501135143857,5.738449381092508,0.013024760137341218,3.829974507440781,-2.1710010528564467,92.28189337023434,15.394613970139702,1.9084748736517225,11,-1.114999771118164,-2.8350000381469727,-0.5550003051757812,2.049999237060547,-5.489999771118164,4,-0.12221919202385667,-1.1036253453980447,36.5,-1.4927603536065546,34.889999389648445,-3.639963989532522,34.02000045776367,-0.12221919202385667
11541,2018-11-19,35.290000915527344,36.43999862670898,35.080001831054695,36.13000106811523,1761300.0,-0.030760750798640046,-1.1587279481442703,-1.0500011920940235,56.51302750750611,64.68871860266029,0.42347875805078417,-1.0518386312780166,0.33651714858546455,3.5925251952927084,19.77859723964604,1.3599967956542827,1.7505035848090458,0.6515007019042969,-3.035239542332704,4.338240946141298,-1.1918694202142035,2.4948708240227973,-0.7819019699096685,50.000070642522,-23.06942718356661,1.8433701221185013,11,0.0049991607666015625,-1.715001106262207,0.31999874114990234,3.1699981689453125,-4.10000038146973,0,-0.13289884988339706,1.0833320087865137,36.40999984741211,-1.1036253453980447,36.5,-1.4927603536065546,34.889999389648445,-0.13289884988339706
11542,2018-11-20,35.279998779296875,35.47999954223633,33.09000015258789,33.86999893188477,2970700.0,-0.00028342691898508576,1.6408812997780733,-1.678570942002994,54.35466135837723,63.19107128064694,0.3249997653011292,-0.8424527037603724,0.24792329698462368,3.5945525409616437,17.566691024889618,2.3899993896484375,1.6009715459996272,0.4874986648559556,-3.0234818904876093,3.9984792201995205,-1.2679916128158268,2.242988942527738,1.6500015258789062,61.69011541879475,-9.238260068805104,1.755490277671782,11,-0.26999855041503906,-1.7049989700317383,0.23250102996826172,3.1800003051757812,-3.8999996185302734,1,-0.13010199557979518,-1.1587279481442703,35.290000915527344,1.0833320087865137,36.40999984741211,-1.1036253453980447,36.5,-0.13010199557979518
11543,2018-11-21,35.810001373291016,36.18000030517578,35.220001220703125,35.68000030517578,1306400.0,0.015022749782666045,1.2068971565123978,0.09219934906648172,47.7163625759845,60.87857167433959,-0.3604875043248086,-0.9834008261600928,-0.315619669897643,3.0557439914917595,14.811191117728425,0.9599990844726562,1.5854863912031192,0.7385011672973647,-2.0605683210812415,3.537570655675971,-0.6610335768919384,2.138035911486668,1.0431989288330072,76.6197691624105,8.870231583679313,1.3995347441893033,11,-0.9450016021728516,-2.235001564025879,-0.7075014114379883,2.6499977111816406,-4.070001602172852,2,-0.17453230013027055,1.6408812997780733,35.279998779296875,-1.1587279481442703,35.290000915527344,1.0833320087865137,36.40999984741211,-0.17453230013027055
11544,2018-11-23,35.86000061035156,36.33000183105469,35.310001373291016,35.310001373291016,315000.0,0.0013962366697322093,-2.709097718807871,4.230728601191349,48.49215939450775,59.10566378460009,-0.6146462691850303,-0.834390366994846,-0.4231259298983048,3.0049640719548947,12.86488266736036,1.0200004577636719,1.4844531187025254,0.6350004196167021,-1.9670433711321635,3.2370442103655677,-0.6660214757577307,1.9360223149911349,0.9179356887817391,78.69318458905855,13.484236706444293,1.3010218953744346,11,-0.9950008392333984,-2.285000801086426,-0.9425010681152344,2.5999984741210938,-6.260000228881832,4,-0.19297267034335686,1.2068971565123978,35.810001373291016,1.6408812997780733,35.279998779296875,-1.1587279481442703,35.290000915527344,-0.19297267034335686
11545,2018-11-26,36.61999893188477,36.75,35.93000030517578,36.4900016784668,1202400.0,0.02119348322916159,3.2051332211745374,0.23635897044647183,54.75371168315555,58.84020317796657,-1.3557454605424724,-1.3260774923730096,-1.2371766618889808,2.226561813174861,10.698893509149618,0.8899993896484375,1.257177183594365,1.1814987182617287,-1.10940976135673,3.4724071978801874,0.036044478452502915,2.3269529580709545,-3.529998779296882,96.44805810013496,32.16677398199897,1.1454542398092278,11,-1.6999988555908274,-3.044999122619636,-2.039999008178718,1.6350002288818288,-5.519998550415043,0,-0.1673948481584816,-2.709097718807871,35.86000061035156,1.2068971565123978,35.810001373291016,1.6408812997780733,35.279998779296875,-0.1673948481584816
11546,2018-11-27,36.27000045776367,36.540000915527344,35.970001220703125,36.290000915527344,1806200.0,-0.00955757739840779,1.1923045886366137,-0.1538529256411677,50.46084002443519,56.965006888261655,-0.7332665250847654,-0.7100500598458552,-0.9360959297717528,2.5508248028722917,9.386683864407921,0.6499977111816477,0.9783567356556659,0.6395002365112319,-1.1861811095664478,2.4651815825889116,-0.2733404365276044,1.5523409095500682,-3.106800308227541,86.88525786208096,24.562041737730333,0.9128406730388388,11,-1.3500003814697266,-2.695000648498535,-1.6900005340576172,1.9849987030029297,-5.120000839233398,1,-0.1475048335800213,3.2051332211745374,36.61999893188477,-2.709097718807871,35.86000061035156,1.2068971565123978,35.810001373291016,-0.1475048335800213
11547,2018-11-28,36.400001525878906,36.56999969482422,35.959999084472656,36.47999954223633,5100900.0,0.0035842587944441284,3.692342679401969,3.9998092695021934,49.05213345114905,55.59706274573193,-0.5477642321146377,-0.6853824797949386,-1.1228944993678311,2.3850446127613054,8.163805067934572,0.6100006103515625,0.8198690473884582,0.6490013122558622,-1.0332763179034927,2.331278942415217,-0.1921375028238117,1.4901401273355361,-3.165065379333498,77.1242644858881,17.699943405657123,0.8411388150796774,11,-1.480001449584961,-2.8250017166137695,-1.8200016021728516,1.414999008178711,-5.620000839233395,2,-0.14313188937965282,1.1923045886366137,36.27000045776367,3.2051332211745374,36.61999893188477,-2.709097718807871,35.86000061035156,-0.14313188937965282
11548,2018-11-29,35.36999893188477,36.52999877929688,35.349998474121094,36.38999938964844,2763700.0,-0.02829677337408476,-1.2264127856970763,12.750321873062711,42.56465149585012,52.55616047973624,0.6230019627164651,0.4396174299431337,-0.15154594523548326,3.374033128748067,7.83752740570296,1.1800003051757884,0.8458261961689928,-0.4270011901855426,-2.006675919722447,1.1526735393513619,-1.2168385549539948,0.3628361745829096,-2.064761508270273,4.166501098051552,-49.197487826323794,0.7898373647684523,11,-0.4499988555908274,-1.794999122619636,-1.3849992752075266,1.2600011825561452,-3.4699993133544993,3,-0.11280746088802762,3.692342679401969,36.400001525878906,1.1923045886366137,36.27000045776367,3.2051332211745374,36.61999893188477,-0.11280746088802762
11549,2018-11-30,35.689998626708984,35.709999084472656,34.790000915527344,35.22999954223633,3284500.0,0.009047206799199126,2.67999267578125,-0.45097929218698307,50.592407850680864,50.4999950379607,0.19670620281048912,0.08457454325021274,-0.548322824577923,3.0342630467265934,8.629557381657548,0.9199981689453125,0.7701752928488617,-0.08200149536132528,-1.651280222625914,1.4872772319032634,-0.8666408589936196,0.7026378682709691,-2.315865951566778,45.91827201918249,-9.990494452589893,0.7846393636322935,11,-0.7699985504150391,-1.5849981307983398,-1.9999990463256836,0.6250009536743164,-3.520000457763679,4,-0.11067523136957469,-1.2264127856970763,35.36999893188477,3.692342679401969,36.400001525878906,1.1923045886366137,36.27000045776367,-0.11067523136957469
11550,2018-12-03,35.959999084472656,37.13000106811523,35.38999938964844,36.63999938964844,4077800.0,0.0075651574153217105,1.0963829396084293,-1.4782644751463685,63.407801584696884,51.26608104653745,-0.16074362166782663,-0.2078989328864438,-0.9077306581870772,2.7318104204497615,9.204348994098245,1.7400016784667898,0.7478708213190686,0.19549903869629048,-1.3684025563478244,1.7594006337404053,-0.5864517588257669,0.9774498362183479,-2.5183490628332947,49.999918489380136,-11.035468093628992,0.7819507975220572,12,-0.8499984741210938,-1.4549989700317383,-2.2699995040893555,0.35500049591064453,-3.6299972534179616,0,-0.17686314974766337,2.67999267578125,35.689998626708984,-1.2264127856970763,35.36999893188477,3.692342679401969,36.400001525878906,-0.17686314974766337
11551,2018-12-04,34.490001678466804,35.86999893188477,34.419998168945305,35.790000915527344,2914400.0,-0.04087868307651288,-1.013881199187261,1.9117627259365535,52.72939133208692,51.085495488060744,1.3229637404247043,1.2223844506479438,0.4461973320996364,4.163192619960888,9.73163185700077,1.5400009155273509,0.435859583323591,-1.2094984054565359,-2.8737788624811174,0.45478205156804563,-2.04163863396883,-0.37735817694424156,-0.9008176149684104,2.5831525694286444,-62.104207548802414,0.8321402285122916,12,1.2849979400634624,0.05499839782714133,-0.8000020980835032,1.5799970626830984,-3.00000190734864,1,-0.09828939205629439,1.0963829396084293,35.959999084472656,2.67999267578125,35.689998626708984,-1.2264127856970763,35.36999893188477,-0.09828939205629439
11552,2018-12-06,33.810001373291016,33.81999969482422,32.830001831054695,33.43000030517578,3373200.0,-0.019715867558230182,3.9500176430757725,-0.2923086854838962,43.58671162752974,50.62664538267689,1.9808208185421066,1.8076166012692951,1.0314266066043842,4.796239733656904,10.597157459077325,1.6599998474121094,0.10351161913081341,-1.7704988479614272,-3.6174358314106385,0.07643813548778411,-2.693967339686033,-0.8470303562368215,3.3199996948242116,22.790691072453445,-43.44901223821151,0.923468491724607,12,1.1700000762939453,0.979999542236321,-0.12000179290771484,2.2599973678588867,-2.020000457763672,3,-0.07867499694519597,-1.013881199187261,34.490001678466804,1.0963829396084293,35.959999084472656,2.67999267578125,35.689998626708984,-0.07867499694519597
11553,2018-12-07,32.610000610351555,33.919998168945305,32.290000915527344,33.919998168945305,2759000.0,-0.035492478976573705,1.4885500628989314,-3.4473523063795612,25.71786297001485,48.09616800217768,2.9940187856902796,2.8422435654824696,2.1346205677224575,5.934008812383162,11.8340697630442,1.6299972534179616,-0.0242454206312388,-2.7729995727539105,-4.987183855443057,-0.5588152900647643,-3.8800917140984836,-1.6659074314093374,4.434000473022458,6.61156373421005,-53.64063295203077,1.107092141344574,12,2.1000003814697337,2.1000003814697337,0.6549987792968821,3.459998130798347,-0.9000015258788991,4,-0.05611775189986157,3.9500176430757725,33.810001373291016,-1.013881199187261,34.490001678466804,1.0963829396084293,35.959999084472656,-0.05611775189986157
11554,2018-12-10,32.86999893188477,33.11999893188477,32.360000610351555,32.509998321533196,1865200.0,0.007972962792606841,-1.3030390604228494,-0.27481013837768403,28.361853401842538,45.163739304254015,2.531499878305233,2.399694829553546,1.7756169581172756,5.595733696270095,13.021380545440323,0.7599983215332173,-0.12520841259675564,-2.3190011978149343,-4.7023280876866025,0.06432569205673389,-3.5106646427507684,-1.1273377528791002,3.983842144775373,11.983429712234859,-42.39065777103884,1.1916634449358359,12,1.8400020599365163,1.8400020599365163,0.39500045776366477,3.1999998092651296,-0.7599983215332173,0,-0.029510171733336255,1.4885500628989314,32.610000610351555,3.9500176430757725,33.810001373291016,-1.013881199187261,34.490001678466804,-0.029510171733336255
11555,2018-12-11,32.959999084472656,34.18000030517578,32.900001525878906,33.330001831054695,1697200.0,0.002738063751519748,-4.2245075905021405,-1.0277836646462726,33.70628437895145,43.30212201031137,2.0872250080711154,2.216183998537474,1.5907741149826151,5.448741101441456,13.45931226480678,1.3100013732910085,-0.1990009746699073,-2.097500991821292,-4.670354125039815,0.4753521413972308,-3.3839275584305497,-0.8110744252120341,3.7112883857421792,18.71504302192383,-34.716434251587614,1.2864265666092602,12,1.7500019073486328,1.7500019073486328,0.6225004196166992,3.109999656677246,-0.05999755859375,1,-0.023968475044634285,-1.3030390604228494,32.86999893188477,1.4885500628989314,32.610000610351555,3.9500176430757725,33.810001373291016,-0.023968475044634285
11556,2018-12-12,33.360000610351555,34.040000915527344,33.09000015258789,33.59999847412109,2052100.0,0.012135968962066368,-1.4359032043507622,0.6486380600861784,37.26791819752031,41.99276475990819,1.3756998569471435,1.8578810281619766,1.101201470150663,4.9904607269115004,12.996589987850212,1.0800018310546875,-0.28696009724053795,-1.6634994506836023,-4.309889356643708,0.9828904552765039,-2.9866944036636554,-0.3403044977035492,3.1360353976757835,56.61375874958586,4.0523329764450935,1.3231949529800537,12,1.3500003814697337,1.3500003814697337,0.2774991989135813,2.709998130798347,-1.560001373291005,2,-0.030875262603480058,-4.2245075905021405,32.959999084472656,-1.3030390604228494,32.86999893188477,1.4885500628989314,32.610000610351555,-0.030875262603480058
11557,2018-12-13,33.0,33.540000915527344,32.860000610351555,33.31999969482422,1818900.0,-0.010791385004946585,-1.2666734483679112,1.3333439298089456,30.93621587152387,40.70071635720527,1.3440301345258163,2.2530634150415665,1.3646338622863183,5.281354225195074,12.633485131590716,0.6800003051757884,-0.5264165918764547,-1.9725000381469755,-4.736995758214768,0.7919956819208167,-3.354747898180868,-0.590252178113083,3.3277946043273374,37.56610125703398,-11.458376714324928,1.3822478600338959,12,1.710000991821289,1.710000991821289,0.6374998092651367,3.0699987411499023,-1.0699996948242188,3,-0.04575758269338892,-1.4359032043507622,33.360000610351555,-4.2245075905021405,32.959999084472656,-1.3030390604228494,32.86999893188477,-0.04575758269338892
11558,2018-12-14,32.509998321533196,33.130001068115234,32.200000762939446,32.470001220703125,1651800.0,-0.014848535711115218,-2.206908571917101,-0.12499105929473496,28.55312612187977,38.25190727622737,1.5485203613479044,2.6937280323479555,1.761021005747729,5.704286344376008,12.507882401896318,0.9300003051757884,-0.7301582687715822,-2.3435016632080163,-5.3197395526074445,0.6327362261914082,-3.8316206079077304,-0.8553827185083023,3.6562845352421434,15.656445972892469,-28.391769254499067,1.488118944699713,12,2.1550025939941406,2.1550025939941406,1.31250190734864,3.5600004196167063,3.5300025939941477,4,-0.022146953035336092,-1.2666734483679112,33.0,-1.4359032043507622,33.360000610351555,-4.2245075905021405,32.959999084472656,-0.022146953035336092
11559,2018-12-17,31.79999923706055,32.84000015258789,31.739999771118164,32.310001373291016,2786900.0,-0.021839406986446153,-2.4920587825686797,-12.750977587031265,18.943309484927468,33.311408154030765,1.8424473031502053,3.1974983569623525,2.38850219791021,6.301211144080046,13.59524902917562,1.1000003814697266,-0.9732895716492393,-2.8185007095336907,-5.983568798438544,0.34656737937116233,-4.401034753986121,-1.2359666650812606,4.128306694084639,2.4589939676205645,-33.516790965890934,1.5825340444524274,12,2.0050001144409144,2.635001182556149,2.164999961853024,4.269999504089352,4.95000076293945,0,-0.002830193545508175,-2.206908571917101,32.509998321533196,-1.2666734483679112,33.0,-1.4359032043507622,33.360000610351555,-0.002830193545508175
11560,2018-12-18,31.959999084472656,33.259998321533196,31.8700008392334,32.060001373291016,2799000.0,0.005031441863232455,-8.92859673024518,0.19608209792511394,21.532368724334518,29.845072308724944,1.1794047986670364,2.8322320421377114,2.1783802513095623,6.010994251161421,14.610627056092873,1.4599990844726456,-1.084603831771929,-2.4360008239746094,-5.695057698688096,0.8230560507388738,-4.065529261331349,-0.8064723866178696,3.633242353870372,9.56518277781141,-19.1459190944978,1.6295284373567422,12,1.0000009536743164,2.475001335144043,2.0500006675720215,4.109999656677246,4.810001373291016,1,0.004693414586228073,-2.4920587825686797,31.79999923706055,-2.206908571917101,32.509998321533196,-1.2666734483679112,33.0,0.004693414586228073
11561,2018-12-19,30.60000038146973,32.419998168945305,30.559999465942386,31.770000457763672,3957700.0,-0.04255315212645494,-1.975993383799158,11.699732977303036,17.045452328753086,26.89604349774976,2.1563402575179644,4.029443869803767,3.4849600100980744,7.227873156484545,15.726846357885705,1.859998703002919,-1.3703112970272997,-3.5614995002746532,-7.202276311330035,0.07927731078072853,-5.3818879058023406,-1.741111094746966,4.684981723495309,1.342311948637304,-20.367247593329513,1.8203884055276904,12,1.769999504089352,3.2449998855590785,3.532499790191647,5.460000038146969,5.7399997711181605,2,0.07516343515479096,-8.92859673024518,31.959999084472656,-2.4920587825686797,31.79999923706055,-2.206908571917101,32.509998321533196,0.07516343515479096
11562,2018-12-20,30.690000534057614,31.34000015258789,29.88999938964844,30.68000030517578,4532700.0,0.0029411814204547415,1.2137425253014942,-0.00854720361515601,20.229012912946345,26.286171269186593,1.7625797168239608,3.7712976033671772,3.3582490737511,7.01026971595336,15.781646425260476,1.4500007629394496,-1.8250705384833452,-3.2419994354248054,-7.154444591864706,0.6704457210150991,-5.198222013644756,-1.285776857204855,4.122483307005158,23.738913886294682,-0.181887238677092,1.9562225782199516,12,1.3449993133544957,2.8199996948242223,3.7449994087219274,5.179999351501468,6.210000991821293,3,0.03616809005171362,-1.975993383799158,30.60000038146973,-8.92859673024518,31.959999084472656,-2.4920587825686797,31.79999923706055,0.03616809005171362
11563,2018-12-21,29.559999465942386,30.559999465942386,29.51000022888184,30.18000030517578,6730500.0,-0.03681984517599568,-1.916667328941158,-61.99866488653702,14.64821737702377,24.76243393309562,2.6981827191578027,4.647327247282387,4.487620503240816,8.004322146288128,16.455789863944904,1.1800003051757741,-2.1454340163596513,-4.059500408172607,-8.323022591171028,0.20402177482581507,-6.191261499671821,-1.9277393166733958,4.661786240950665,1.3333136664396534,-18.986833056668118,2.1317610914992113,12,2.2850008010864222,3.760001182556149,4.875000476837155,6.310000419616696,6.4300022125244105,4,0.0801759432358582,1.2137425253014942,30.690000534057614,-1.975993383799158,30.60000038146973,-8.92859673024518,31.959999084472656,0.0801759432358582
11564,2018-12-24,28.940000534057614,29.8799991607666,28.88999938964844,29.34000015258789,1564500.0,-0.020974253825650657,-2.959983978332644,0.6451598017590747,11.086476282792503,22.24912192241129,3.0196325745158497,4.977515461210007,5.093324764142924,8.482748298860887,17.380184706746288,0.9899997711181605,-2.3638795094703937,-4.333499336242678,-8.940753391022287,0.27375471853693156,-6.637126363632486,-2.029872308852873,4.622135205913867,1.1441912272414991,-14.784610944708408,2.3036270273898056,12,2.524999618530277,4.069999694824222,5.494999408721927,6.929999351501468,7.8199977874755895,0,0.24533518488067063,-1.916667328941158,29.559999465942386,1.2137425253014942,30.690000534057614,-1.975993383799158,30.60000038146973,0.24533518488067063
11565,2018-12-26,30.489999771118164,30.51000022888184,28.729999542236328,29.36000061035156,2139300.0,0.053559060416618065,2.0427360180757828,-2.825000596047,28.021968463354014,21.221794174170597,1.2096226692756176,3.103861789091532,3.5274045540386325,6.794281395468204,18.475837062837737,1.7800006866455114,-2.2973279898089203,-2.4770001411437974,-6.960824272454914,2.0068239901673195,-4.718912206799359,-0.23508807548823896,2.3245941528016303,47.69650091852578,28.837008072723044,2.2419120656555585,12,0.6450004577636719,2.440000534057617,3.945000171661377,5.2699995040893555,6.440000534057617,2,0.20531322649636952,-2.959983978332644,28.940000534057614,-1.916667328941158,29.559999465942386,1.2137425253014942,30.690000534057614,0.20531322649636952
11566,2018-12-27,30.920000076293945,30.96999931335449,29.670000076293945,29.84000015258789,2333700.0,0.014102994700023075,1.20339152909762,0.9557528546953695,33.67230976030122,21.525804606256965,0.44377775241864015,2.3742301822142338,3.08615166095899,6.224034012018009,19.485786647003895,1.2999992370605433,-2.2680847827295736,-1.7794998168945284,-6.067708742806573,2.5087091090175164,-3.923604279850551,0.364604646061494,1.159366858922823,83.90804681699396,62.8381937260027,2.1441044629560233,12,0.07499885559081676,2.010000228881836,3.5149998664855957,4.659998893737786,6.429998397827148,3,0.18919794201277718,2.0427360180757828,30.489999771118164,-2.959983978332644,28.940000534057614,-1.916667328941158,29.559999465942386,0.18919794201277718
11567,2018-12-28,31.190000534057614,31.959999084472656,30.989999771118164,31.81999969482422,2745900.0,0.008732226943643395,1.131871448603126,-0.5833325974734725,41.03535314005694,22.91271871938776,-0.12289541360945577,1.7854368591944443,2.764605221022098,5.810260262534758,20.284773165474025,1.039999008178711,-2.324137300937487,-1.2489993095398013,-5.211299690783658,2.713301071704059,-3.2301495001617333,0.7321508810821271,-2.4600009918212855,76.16103221234746,51.06209196987941,1.9811501906219298,12,-0.19500160217285156,1.7399997711181676,3.2449994087219274,4.05999851226807,7.309999465942386,4,0.16511700962963394,1.20339152909762,30.920000076293945,2.0427360180757828,30.489999771118164,-2.959983978332644,28.940000534057614,0.16511700962963394
11568,2018-12-31,31.3799991607666,31.76000022888184,30.90999984741211,31.61000061035156,2307400.0,0.0060916519222729,2.207544453761221,0.36508215233982777,40.50955605916027,25.30896833874696,-0.5476302635913761,1.3504280024217863,2.538712735382532,5.475654567027348,20.71889572564408,0.8500003814697301,-2.446327999653235,-0.8595006942748995,-4.59577768615484,2.876776297605044,-2.727639190214873,1.0086378016650706,-2.585399627685547,82.04334347043019,53.001597359925526,1.8681384959399716,12,-0.3850002288818395,1.5500011444091797,2.9125008583068848,3.8550004959106445,6.260000228881836,0,0.17590830187190654,1.131871448603126,31.190000534057614,1.20339152909762,30.920000076293945,2.0427360180757828,30.489999771118164,0.17590830187190654
11569,2019-01-02,31.739999771118164,32.169998168945305,30.540000915527344,30.540000915527344,2411000.0,0.011472295091762064,-1.7166646798432674,-5.217353446059772,42.48768973360306,27.6373373397768,-1.024806150177362,0.7160422990443323,2.1897825953228107,4.972949534565636,20.69086381310071,1.6299972534179616,-2.4936117647461913,-0.30200014114380025,-3.6697206375110483,3.0657203552234478,-1.9858603893274278,1.3818601070398238,-2.882092247009279,87.50004158465268,54.791145290366195,1.6838602481836242,1,-1.1650009155273473,1.1900005340576172,2.4800000190734863,3.0099992752075195,5.80000114440918,2,0.13390050214228189,2.207544453761221,31.3799991607666,1.131871448603126,31.190000534057614,1.20339152909762,30.920000076293945,0.13390050214228189
11570,2019-01-03,29.60000038146973,31.209999084472656,29.57999992370605,30.93000030517578,4214200.0,-0.06742279159043119,-1.3795593609689811,-1.108334326745024,30.93305921157625,29.180404771201594,0.8328001716494597,2.4824106554915666,4.316858497680581,6.975831687505295,22.04326532020433,2.159999847412113,-2.536799294620451,-2.1239995956420863,-5.113894379662508,0.8658951883783352,-3.618946987652297,-0.6290522036318755,-0.6096092315673864,0.7722189696631016,-27.718512034665025,1.4949473920102112,1,0.8499984741210866,3.329999923706051,4.61999940872192,4.809998512268063,8.269998550415043,3,0.24189181918206315,-1.7166646798432674,31.739999771118164,2.207544453761221,31.3799991607666,1.131871448603126,31.190000534057614,0.24189181918206315
11571,2019-01-04,31.10000038146973,31.239999771118164,30.020000457763672,30.21999931335449,3446100.0,0.0506756750225934,1.1034473686806736,-0.6616549763876033,41.36363660008459,31.528696291994734,-0.6580132414334621,0.7540805062459945,2.836572874501659,5.362011985074101,22.824099114948975,1.639999389648434,-2.4082971815993943,-0.4544995307922335,-3.1544601946953925,2.245461133110929,-1.8044798627438148,0.8954808011593478,-1.9824249508056688,58.687316122998645,30.04974704438976,1.3499803319515808,1,-0.6500015258789134,1.8299999237060511,3.147499561309811,3.309998512268063,7.809999465942379,4,0.1874598023214087,-1.3795593609689811,29.60000038146973,-1.7166646798432674,31.739999771118164,2.207544453761221,31.3799991607666,0.1874598023214087
11572,2019-01-07,31.149999618530273,31.739999771118164,30.649999618530273,31.209999084472656,2407500.0,0.0016076924902654888,-1.0566050976616974,-0.06818112854213663,43.56060954986013,34.74118431119877,-0.7106299397592046,0.521310741102269,2.8101768953266344,5.198765314428883,22.608822271480484,1.0900001525878906,-2.3252646855392562,-0.27150020599365376,-2.7572085860874225,2.2142081741001114,-1.5143543960405381,0.9713539840532306,-1.910327278334961,60.61778990430133,29.08495647148809,1.242854190046883,1,-0.7000007629394567,1.7800006866455078,3.0975003242492676,3.2599992752075195,8.000001907348633,0,0.1990368838368335,1.1034473686806736,31.10000038146973,-1.3795593609689811,29.60000038146973,-1.7166646798432674,31.739999771118164,0.1990368838368335
11573,2019-01-08,30.78000068664551,31.59000015258789,30.399999618530273,31.25,1889000.0,-0.0118779754868652,1.069566832688981,7.833391613949141,45.00978962980436,38.510441349755645,-0.1669289266894296,0.7875597741302371,3.2634750571465467,5.448064083899947,22.170958763998694,1.1900005340576172,-2.0540589611019016,-0.5499991416931103,-2.985723880119796,1.8857255967335753,-1.767861510906453,0.6678632275202325,-1.4231153133001975,46.332107179810414,10.662205583085118,1.2178623692133428,1,-0.3300018310546946,2.14999961853027,3.4674992561340297,3.6299982070922816,8.74999809265137,1,0.250812187821164,-1.0566050976616974,31.149999618530273,1.1034473686806736,31.10000038146973,-1.3795593609689811,29.60000038146973,0.250812187821164
11574,2019-01-09,31.899999618530273,32.400001525878906,31.01000022888184,31.01000022888184,2651100.0,0.03638722894410762,-2.123600562346786,-1.893618489134191,49.731665943591246,40.922629958670896,-0.9196024691389262,-0.4309290427703871,2.1589781680258113,4.236762785544656,21.470435924162338,1.6200008392333949,-1.8207419298522822,0.618499755859375,-1.7249948836221307,2.9619943953408843,-0.5532475638813779,1.7902470756001279,-2.4305897333609607,82.26944598317343,41.508899072324944,1.171747319740754,1,-0.909998893737793,1.0300006866455078,2.3475003242492676,2.5099992752075195,7.870000839233398,2,0.17993729905199984,1.069566832688981,30.78000068664551,-1.0566050976616974,31.149999618530273,1.1034473686806736,31.10000038146973,0.17993729905199984
11575,2019-01-10,32.169998168945305,32.31999969482422,31.46999931335449,31.6299991607666,1589600.0,0.008463904502939101,1.0238054690817187,0.6067408747235359,57.77997350882207,43.6012592640621,-1.035081931815764,-0.8043884902891953,1.9221234496497956,3.8785000131633396,21.59206168532879,0.8500003814697301,-1.3865314253839003,0.9279983520507749,-1.3211047850105189,3.1771014891120686,-0.19655321647987023,2.05254992058142,-2.5247527853334155,90.33599774323864,42.747370844304754,1.1245515685306464,1,-1.179997444152825,0.7600021362304759,2.3425021171569895,2.2400007247924876,8.210002899169922,3,0.16692580205882224,-2.123600562346786,31.899999618530273,1.069566832688981,30.78000068664551,-1.0566050976616974,31.149999618530273,0.16692580205882224
11576,2019-01-11,32.330001831054695,32.65999984741211,31.899999618530273,31.90999984741211,1403900.0,0.0049736919868352825,-2.4545273269524204,0.7777828797485354,58.07087416095891,45.494094933051194,-1.088511916437529,-1.1020144161191077,1.7952271374133488,3.6455949758280113,21.620356931541334,0.7600002288818359,-0.8125889088295963,1.1395019531250057,-0.9466672645598138,3.225671170809825,0.09641734428259241,2.1825865619674154,-2.5194710789067827,85.39831933907877,33.355606814747816,1.04308460884241,1,-1.2100019454956126,-0.03000259399414773,2.4774985313415456,2.0799970626830984,8.95999908447265,4,0.1713577725661808,1.0238054690817187,32.169998168945305,-2.123600562346786,31.899999618530273,1.069566832688981,30.78000068664551,0.1713577725661808
11577,2019-01-14,31.489999771118164,31.85000038146973,30.84000015258789,31.11000061035156,2764700.0,-0.025982122250598372,-1.1956524894007479,0.9047556334638127,59.77710493433266,47.63493369695925,-0.2251574634242388,-0.4015244468755981,2.60896705054445,4.408827315574257,21.778702894253705,1.490001678466804,-0.5334606886453379,0.37499990463256694,-1.5375012949576217,2.287501104222759,-0.5812506951625309,1.3312505044276612,-1.451511491349116,48.23009036274223,-9.804552426165102,0.9562505997950957,1,-0.36999988555908203,-0.034999847412109375,3.6700000762939453,2.919999122619629,9.60999870300293,0,0.23563036297953177,-2.4545273269524204,32.330001831054695,1.0238054690817187,32.169998168945305,-2.123600562346786,31.899999618530273,0.23563036297953177
11578,2019-01-15,31.790000915527344,31.979999542236328,31.45000076293945,31.53000068664551,2224400.0,0.009526870326761028,-1.523803252482933,0.6842126397261286,64.92146617771974,50.12757552408333,-0.5150463136343788,-0.7992074659986272,2.270818916071647,4.021365550374178,21.521646194102534,0.5299987792968786,-0.33388726392095336,0.711000919342041,-1.116138051891447,2.538139890575529,-0.202568566274703,1.624570404958785,-1.5417917103468497,52.19785287003618,-12.494667602277964,0.9135694856167433,1,-0.6700010299682617,-0.33500099182128906,3.0950002670288086,2.619997978210449,9.450000762939453,1,0.23151935823810188,-1.1956524894007479,31.489999771118164,-2.4545273269524204,32.330001831054695,1.0238054690817187,32.169998168945305,0.23151935823810188
11579,2019-01-16,31.709999084472656,32.310001373291016,31.690000534057614,31.79999923706055,1639700.0,-0.002516572153214769,-8.538675978636777,-0.3461541283057808,57.54949720849742,53.08495752374124,-0.4914263426921437,-0.7655437607263096,2.254863706653012,4.01175529114272,20.893115864469678,0.620000839233402,-0.2388318764471684,0.6354990959167495,-1.1845928530997227,2.455591044933225,-0.27454687859148663,1.5455450704249856,-1.2688466279136321,47.80214712996382,-18.25372219615131,0.9100459745082372,1,-0.3699989318847656,-0.25499916076660156,3.000001907348633,2.6999998092651367,10.360000610351562,2,0.2466098997351729,-1.523803252482933,31.790000915527344,-1.1956524894007479,31.489999771118164,-2.4545273269524204,32.330001831054695,0.2466098997351729
11580,2019-01-17,32.110000610351555,32.310001373291016,31.35000038146973,31.45000076293945,2838300.0,0.012614365734080701,-1.2325588616242198,-7.333319204848567,57.39130311163002,54.8658093583574,-0.5564592486021027,-1.2160804306464215,1.7641537364130215,3.518129071695384,20.693154410471045,0.9600009918212855,-0.13848734951956132,1.0280005455017012,-0.80861635032295,2.8646174413263523,0.10969209758937382,1.9463089934140285,-1.4913403625242836,69.7802566327532,5.73543399581591,0.918308447912326,1,-0.580000877380364,-0.6550006866455007,2.6000003814697337,1.8449983596801758,9.360000610351577,3,0.238554958013383,-8.538675978636777,31.709999084472656,-1.523803252482933,31.790000915527344,-1.1956524894007479,31.489999771118164,0.238554958013383
11581,2019-01-18,32.900001525878906,33.36999893188477,32.310001373291016,32.34000015258789,2448500.0,0.024602955481497935,-2.419352853952241,0.8484871253937566,59.97666225773406,56.689815214787835,-1.1893516663518255,-1.9235579584695763,0.9010701694744299,2.6308019092093247,19.459915555339297,1.2599983215332173,-0.05791100033505714,1.7030014038085923,-0.288074637402147,3.694077445019335,0.7074633832032191,2.6985394244139655,-2.118034110084846,81.42301846736525,18.12962860059674,0.9955380206053714,1,-1.0150022506713832,-1.5150012969970703,1.8099994659423828,1.0399980545043945,8.319999694824226,4,0.22735559864192134,-1.2325588616242198,32.110000610351555,-8.538675978636777,31.709999084472656,-1.523803252482933,31.790000915527344,0.22735559864192134
11582,2019-01-22,31.79999923706055,32.580001831054695,31.6299991607666,32.470001220703125,2152500.0,-0.03343471847419521,1.1348297751051,-1.1964291796377347,52.21518815433013,57.49041505084625,0.01402417622866281,-0.7759151369914186,1.9008057835710126,3.6109246126722248,18.017010227069285,1.2700023651123047,0.33053230514571297,0.5474991798400914,-1.4459520751364927,2.540950434816679,-0.4492264476482042,1.5442248073283835,-0.7592286696574178,22.27718705532539,-37.048097010531976,0.9967256274882932,1,0.3050003051757777,-0.6649990081787145,2.9100017547607386,2.1400003433227504,9.030002593994137,1,0.29842773289777,-2.419352853952241,32.900001525878906,-1.2325588616242198,32.110000610351555,-8.538675978636777,31.709999084472656,0.29842773289777
11583,2019-01-23,31.93000030517578,32.450000762939446,31.51000022888184,32.209999084472656,4397800.0,0.004088084001075298,1.4736786628519982,0.41790738853430875,51.02702885495897,57.634344263220434,0.0718627105954397,-0.7581275038496855,1.6580532635247849,3.360263517559474,16.35085267641003,0.9400005340576065,0.5154547482897947,0.5590002059936516,-1.287155440575198,2.4051558525625047,-0.3640776172907749,1.4820780292780782,-0.6563069013244842,28.712888115037526,-25.931133860863415,0.9230778232844258,1,0.17499923706054688,-0.8800010681152308,2.780000686645508,2.0099992752075195,9.069999694824219,2,0.287190669630494,1.1348297751051,31.79999923706055,-2.419352853952241,32.900001525878906,-1.2325588616242198,32.110000610351555,0.287190669630494
11584,2019-01-24,36.040000915527344,37.47000122070313,34.049999237060554,34.700000762939446,10477600.0,0.1287190908571756,-1.5909074489098645,-4.785735694822914,78.69872709250139,59.95865021696259,-3.7874068816538298,-4.541801517591132,-2.525390084003753,-0.8448485395256498,14.92023150382728,5.540000915527351,0.7810167201585756,4.314000797271728,1.8194302654966634,6.808571329046792,3.0667155313841974,5.561286063159262,-4.5566769588727,76.63398514574531,14.548656396376039,1.2472852658875324,1,-1.885000228881836,-2.940000534057617,-1.375000000000007,-2.2600011825561523,4.599998474121094,3,0.14428414624981611,1.4736786628519982,31.93000030517578,1.1348297751051,31.79999923706055,-2.419352853952241,32.900001525878906,0.14428414624981611
11585,2019-01-25,36.75,36.93999862670898,35.5,35.81999969482422,3998100.0,0.01970030705983583,1.1984752830452536,0.6940299994591065,77.08530338975581,62.0713645757178,-4.223563755244619,-5.015940727402871,-3.264699900847816,-1.6404091670318337,14.004704207820048,1.4399986267089773,1.0998400057371498,4.7109998703002915,1.4242741610950773,7.997725579505502,3.0676370156976844,6.354362724902899,-5.2399997711181605,87.91944461601324,24.354865102515284,1.643362854602606,1,-2.594999313354492,-3.6499996185302734,-2.630000114440918,-3.074999809265144,3.6500015258789062,4,0.1447618964578019,-1.5909074489098645,36.040000915527344,1.4736786628519982,31.93000030517578,1.1348297751051,31.79999923706055,0.1447618964578019
11586,2019-01-28,36.77000045776367,37.27999877929688,35.279998779296875,36.0099983215332,3644000.0,0.0005442301432292407,1.2471925523342435,0.8172063299342888,77.01920606330813,63.98715359004841,-3.9644179980980425,-4.822452122710931,-3.2644142546148487,-1.7478411993644585,13.505618341202558,2.000000000000007,1.303914475249691,4.438500308990477,0.5796413086252628,8.297359309355691,2.50907080880787,6.367929809173084,-4.544800109863274,88.25502271056587,23.313155269562017,1.9294295001826065,1,-2.359999656677239,-3.6700000762939453,-3.072500228881836,-3.0950002670288157,3.1699981689453054,0,0.1278216128481744,1.1984752830452536,36.75,-1.5909074489098645,36.040000915527344,1.4736786628519982,31.93000030517578,0.1278216128481744
11587,2019-01-29,36.34000015258789,36.95000076293945,36.290000915527344,36.7599983215332,2010700.0,-0.011694324172492387,-1.5384773390847601,-0.552627616322843,76.57740370772814,65.28225776004933,-3.1001047946365787,-4.202298329468306,-2.818061457858761,-1.4088202277650979,13.811972078199625,0.6599998474121094,1.3962356764739852,3.751000022888185,-0.4585178100824763,7.960517855858846,1.6462411064028544,5.855758939373516,-3.4854236999511627,81.04025369012685,13.176610708894941,2.1047589164853315,1,-1.9299993515014577,-3.239999771118164,-3.2325000762939453,-2.6649999618530344,2.529998779296882,1,0.13428731556479434,1.2471925523342435,36.77000045776367,1.1984752830452536,36.75,-1.5909074489098645,36.040000915527344,0.13428731556479434
11588,2019-01-30,36.900001525878906,37.20000076293945,36.150001525878906,36.81999969482422,2711600.0,0.015410054236093318,2.0882316642170338,-0.19048138056312444,75.25249693716874,67.24925772990171,-3.1950144715851962,-4.561417488618716,-3.382912878654885,-2.052837706381659,14.127165008731819,1.0499992370605469,1.5033544598033899,4.035001277923584,-0.548027374177444,8.618029930024612,1.7434869518730665,6.326515603974098,-3.4915741010742067,83.33335192346496,16.577633679276204,2.291514326050514,1,-2.4900007247924734,-3.8000011444091797,-4.127501487731934,-3.3900012969970703,1.8499984741210938,2,0.10650406890686903,-1.5384773390847601,36.34000015258789,1.2471925523342435,36.77000045776367,1.1984752830452536,36.75,0.10650406890686903
11589,2019-01-31,35.9900016784668,37.08000183105469,35.90999984741211,36.560001373291016,3874500.0,-0.02466124145750792,-2.2054701462119706,-7.12483311081442,68.12143096530514,68.44149415808783,-1.8037312830782355,-3.4959310246808,-2.540340426599684,-1.2119218856684526,14.7242406287661,1.1700019836425781,1.6557418299497684,2.912501335144043,-1.8418119924529606,7.6668146627410465,0.5353446713455412,5.289657998942545,-2.0941853981542877,35.500144958495966,-27.104905216530803,2.3771566637985013,1,-1.5000009536743093,-2.8900012969970703,-3.407501220703125,-2.6700010299682617,3.5399971008300852,3,0.1392052816860727,2.0882316642170338,36.900001525878906,-1.5384773390847601,36.34000015258789,1.2471925523342435,36.77000045776367,0.1392052816860727
11590,2019-02-01,36.7599983215332,37.13000106811523,36.0099983215332,36.2400016784668,2990100.0,0.021394737625897386,-1.285712061408616,-0.912275300825849,69.86543880272657,69.54024710753146,-2.061554244690548,-3.902076715445368,-3.367305825764902,-2.04898281330658,14.781275232857075,1.1399993896484304,1.7730799318309565,3.324498081207274,-1.4054982274669285,8.054494389881476,0.9594999268701727,5.689496235544375,-2.435279848373817,73.99997711181614,13.688307692618366,2.3649981543371004,2,-2.2699975967407156,-3.6599979400634766,-4.52249813079834,-3.749998092651367,2.8300018310546875,4,0.10554954421318397,-2.2054701462119706,35.9900016784668,2.0882316642170338,36.900001525878906,-1.5384773390847601,36.34000015258789,0.10554954421318397
11591,2019-02-04,36.93000030517578,36.93000030517578,36.43999862670898,36.7599983215332,1650300.0,0.004624646120916509,4.764658364187226,0.32692900215678505,75.95417853677733,72.17791270558114,-1.787788819346538,-3.8081616475146802,-3.5573692627473577,-2.281749590961418,14.867220975902814,0.490001678466804,2.031545926379934,3.203000068664551,-1.6382402092924266,8.044240346621525,0.7823799296860656,5.6236202076430395,-2.2278479023111473,79.06974681073791,16.51809202257293,2.4206201389784874,2,-2.4399995803832937,-3.4049997329711914,-4.897500038146973,-4.0,2.6800003051757812,0,0.09396158115430064,-1.285712061408616,36.7599983215332,-2.2054701462119706,35.9900016784668,2.0882316642170338,36.900001525878906,0.09396158115430064
11592,2019-02-05,37.349998474121094,37.5,36.84000015258789,37.0099983215332,1694900.0,0.011372817911578847,1.0624891967122243,1.9999775608661505,76.2263884770298,74.9778415524779,-1.4949364803499563,-3.941962133730371,-3.992639645245255,-2.748496733023714,15.493804457713459,0.6599998474121094,2.307095339762057,3.3129982948303223,-1.6264630020600208,8.252459591720665,0.8432676463851507,5.782728943275494,-2.3157042131158434,90.56594267398256,25.60146203187182,2.469730648445171,2,-1.5749988555908203,-3.8099985122680664,-5.38749885559082,-4.4199981689453125,1.9200019836425781,1,0.06934404975631869,4.764658364187226,36.93000030517578,-1.285712061408616,36.7599983215332,-2.2054701462119706,35.9900016784668,0.06934404975631869
11593,2019-02-06,38.5,38.91999816894531,37.560001373291016,37.560001373291016,2701400.0,0.030789868081941618,-1.893614430939675,2.764700602497504,79.09167755723516,75.02150271522609,-1.8047666082230904,-4.726264223869684,-5.1619513282385725,-3.908856671807179,16.220751716020505,1.5699996948242188,2.5537354947360598,4.076999855041507,-0.9955728810957964,9.14957259117881,1.5407134869728552,6.613286223110158,-3.120506935535488,86.04656467943218,18.12996358280469,2.536286368068651,2,-1.4000015258789062,-4.250000953674316,-6.537500381469727,-5.569999694824219,1.9599990844726562,2,0.00961036186713704,1.0624891967122243,37.349998474121094,4.764658364187226,36.93000030517578,-1.285712061408616,36.7599983215332,0.00961036186713704
11594,2019-02-07,37.63999938964844,38.349998474121094,37.310001373291016,38.02000045776367,2275700.0,-0.022337678190949672,1.0,-0.4042570460402167,72.79470961768764,74.54477007388518,-0.7754893593293701,-3.598695418567516,-4.3332641622992725,-3.076136213463542,17.585065099515447,1.1899986267089844,2.9835342784678502,2.929999256134032,-2.190822941244292,8.050821453512356,0.3695881574448734,5.49041035482319,-1.694025508467,56.013785346580335,-11.185120989677955,2.5604110986891615,2,-0.5400009155273438,-3.390000343322754,-5.677499771118164,-4.709999084472656,2.75,3,0.029489921050764645,-1.893614430939675,38.5,1.0624891967122243,37.349998474121094,4.764658364187226,36.93000030517578,0.029489921050764645
11595,2019-02-08,37.540000915527344,37.86999893188477,37.040000915527344,37.2400016784668,1767300.0,-0.0026567076445966897,-1.3714203192353378,-0.7894694574110325,70.27971328421357,73.79593754287467,-0.6164732273226861,-3.241980280309619,-4.2908875049119075,-3.006352077478901,18.928929926275366,0.829998016357429,3.466819148121594,2.5615006446838393,-2.5616941411132004,7.6846954304808754,-9.674821468053096e-05,5.123098037582359,-1.118183148303686,44.35493918786942,-20.175377256113023,2.5615973928985185,2,-0.1250019073486328,-3.29000186920166,-5.787501335144043,-4.6100006103515625,3.0,4,0.05301006433770317,1.0,37.63999938964844,-1.893614430939675,38.5,1.0624891967122243,37.349998474121094,0.05301006433770317
11596,2019-02-11,37.86999893188477,37.9900016784668,37.27000045776367,37.459999084472656,1421300.0,0.00879057027995267,1.2153701693124799,1.366669633660998,78.44423962738232,74.00336375616958,-0.8649902934469225,-3.3051097723553795,-4.6645775460644785,-3.3598427688162573,20.652405899864878,0.720001220703125,3.290711741108737,2.614498805999766,-2.504824442657714,7.733822054657246,0.0548371816710258,5.174160430328506,-1.0484723003856473,49.51921930678849,-19.51495533738882,2.5596616243287396,2,-0.4549999237060618,-3.3999996185302805,-6.179999351501472,-4.9399986267089915,1.7100028991699148,0,0.045418570615668896,-1.3714203192353378,37.540000915527344,1.0,37.63999938964844,-1.893614430939675,38.5,0.045418570615668896
11597,2019-02-12,38.90999984741211,38.959999084472656,38.060001373291016,38.22000122070313,1707600.0,0.02746239622023605,1.278483579840941,1.6829241061044018,80.13817244345238,74.5462165902011,-1.6786242677131185,-3.963954815928581,-5.7412773839637765,-4.421678738879109,21.867076718301014,1.0900001525878835,3.1359638598523105,3.2834997177124023,-1.7617490159492633,8.328748451374068,0.7608753508815695,5.806124084543235,-1.8699989318847656,97.39587058627185,22.30042305764823,2.522624366830833,2,-1.4750003814697266,-4.2300004959106445,-7.220000267028809,-5.979999542236328,1.5999984741210938,1,0.017990253551388946,1.2153701693124799,37.86999893188477,-1.3714203192353378,37.540000915527344,1.0,37.63999938964844,0.017990253551388946
11598,2019-02-13,39.150001525878906,39.459999084472656,38.97999954223633,39.0,2877200.0,0.00616812334638861,-4.052561837455831,0.21739394844067253,70.16861854507133,74.77368187684179,-1.7499222782959052,-3.820153328042636,-5.982740654252552,-4.6767530699267255,23.337345077028075,0.5499992370605469,2.9881645911232084,3.155501365661621,-1.7840680944976484,8.09507082582089,0.6857166355819899,5.625286095741252,-1.8800010681152344,87.19017383683172,11.781680970761727,2.469784730079634,2,-1.4150028228759766,-4.220002174377441,-7.4600019454956055,-6.220001220703125,0.45999908447265625,2,0.0030651066975169172,1.278483579840941,38.90999984741211,1.2153701693124799,37.86999893188477,-1.3714203192353378,37.540000915527344,0.0030651066975169172
11599,2019-02-14,39.52999877929688,39.88999938964844,39.0,39.11000061035156,1820800.0,0.00970618744846763,-1.7812507450587702,2.7999593103097977,68.83468708615949,74.65915390833433,-1.760051550463551,-3.777954930568434,-6.37013015797838,-5.079985296417441,25.24196414468071,0.8899993896484375,2.8903083913275154,3.144498634338383,-1.6012934497772378,7.890290718454004,0.7716025922805727,5.517394676396194,-1.8219985961914134,87.36839287387424,12.98302657067012,2.372896042057811,2,-1.3649997711181712,-4.164999008178718,-7.839999198913581,-6.599998474121101,-0.02000045776367898,3,0.023526444065129715,-4.052561837455831,39.150001525878906,1.278483579840941,38.90999984741211,1.2153701693124799,37.86999893188477,0.023526444065129715
11600,2019-02-15,39.77000045776367,40.099998474121094,39.5,39.560001373291016,1742100.0,0.006071380872201937,-2.6363342118647988,0.49999999999999156,69.73684606789962,73.96833918957014,-1.7077736053353618,-3.599197351344735,-6.6235919119223325,-5.349087759450967,27.028214050214768,0.5999984741210938,2.7980879990829806,3.001500320434573,-1.522662716222193,7.525663357091339,0.7394188021061936,5.263581838762953,-1.6256004333496108,88.33928453482902,15.059441311327845,2.2620815183283822,2,-1.3000011444091797,-4.30000114440918,-7.809999942779541,-6.840000152587891,0.029998779296875,4,0.015589613395735613,-1.7812507450587702,39.52999877929688,-4.052561837455831,39.150001525878906,1.278483579840941,38.90999984741211,0.015589613395735613
11601,2019-02-19,40.38000106811523,40.810001373291016,39.90999984741211,40.0,2569900.0,0.01533820978954692,-2.2142832814490365,1.8095367847411106,75.96402024045342,73.93918716328389,-1.9857492524825417,-3.8157163435205135,-7.192852194571088,-5.988769609984644,29.91304540597779,1.0400009155273438,2.8758016668955335,3.2375009536743065,-1.1754794432999773,7.65048135064859,1.031010755187161,5.443991152161452,-1.844481353759761,84.36362526633498,11.567011647213036,2.2064901984871423,2,-1.4549999237060476,-4.555000305175774,-8.420000553131096,-7.450000762939446,-1.0800018310546804,1,0.003962353719164646,-2.6363342118647988,39.77000045776367,-1.7812507450587702,39.52999877929688,-4.052561837455831,39.150001525878906,0.003962353719164646
11602,2019-02-20,41.290000915527344,41.290000915527344,40.43999862670898,40.66999816894531,2340100.0,0.022535904490866177,1.7419307204823955,1.6315815891181351,76.99877535507665,73.70664247415515,-2.5458035291656316,-4.193287601046542,-8.028775663059307,-6.907812624233529,32.50464730445229,0.9099998474121165,2.9001160375201067,3.6730007171630845,-0.34432548453958134,7.69032691886575,1.664337616311748,5.681663818014421,-2.2995848693847663,100.0,27.3574113928928,2.0086631008513347,2,-2.125,-5.225000381469727,-9.58000135421753,-8.360000610351562,-2.0699996948242116,2,-0.04141436295850509,-2.2142832814490365,40.38000106811523,-2.6363342118647988,39.77000045776367,-1.7812507450587702,39.52999877929688,-0.04141436295850509
11603,2019-02-21,41.099998474121094,41.25,40.81999969482422,41.25,1812200.0,-0.00460165747622443,4.733279080413,-0.24193687319264137,84.48041093711309,75.0050537318691,-2.1771574001238037,-3.458380579541867,-7.726691863320255,-6.721184133784114,35.147981997631256,0.470001220703125,2.861605953699126,3.024498367309569,-0.291957809952919,6.340954544572057,1.3662702786783285,4.682726455940809,-1.6496654541015658,91.70295347403842,13.768812191094241,1.658228088631244,2,-1.93499755859375,-4.779997825622559,-9.812498569488525,-8.169998168945312,-1.2599983215332031,3,-0.014355235389105658,1.7419307204823955,41.290000915527344,-2.2142832814490365,40.38000106811523,-2.6363342118647988,39.77000045776367,-0.014355235389105658
11604,2019-02-22,41.2400016784668,41.2599983215332,40.5,40.58000183105469,1578000.0,0.003406404125145146,1.1714450759949646,-4.399954224098469,83.03834160975572,76.42267910137377,-1.958784676103818,-3.3611670292858307,-7.759057790431839,-6.865378120808117,36.06645742153399,0.7599983215332031,2.8022997199652266,2.904501533508302,-0.5524061301687269,6.361409197185331,1.1760477016697877,4.632955365346817,-1.4217350793457086,97.20674796158879,17.999387082412113,1.728453831838514,2,-1.960000991821289,-4.920001029968262,-9.952501773834229,-8.310001373291016,0.5399971008300852,4,-0.03952475755999618,4.733279080413,41.099998474121094,1.7419307204823955,41.290000915527344,-2.2142832814490365,40.38000106811523,-0.03952475755999618
11605,2019-02-25,42.06999969482422,42.4900016784668,41.56999969482422,41.68999862670898,2211600.0,0.02012604225452308,-1.967753447077137,0.5757593272259738,84.54299531571736,77.10031862229988,-2.3229047292077496,-3.976021219782943,-8.47245605042174,-7.692228326163722,37.2062686569286,1.25,2.609415063884086,3.4684995651245103,-0.2810563852243604,7.218055515473381,1.5937215899500714,5.343277540298949,-1.9573862324218823,83.7208649006701,4.310367647706656,1.8747779751744362,2,-1.7949981689453125,-5.149998664855957,-10.672499656677246,-9.139999389648438,-0.049999237060546875,0,-0.06085099576565878,1.1714450759949646,41.2400016784668,4.733279080413,41.099998474121094,1.7419307204823955,41.290000915527344,-0.06085099576565878
11606,2019-02-26,41.47000122070313,42.15999984741211,41.36999893188477,41.810001373291016,1689200.0,-0.014261908211872454,-1.9259036868020203,-0.8947347287054808,77.03412901281484,76.75542490778462,-1.2946941089856878,-3.1682968071609636,-7.773321037864818,-7.091261705473748,38.178340356250985,0.7900009155273366,2.553770371918297,2.6335010528564524,-1.2204228196057727,6.4874249253186775,0.7065391166253434,4.560462989087561,-0.9700012207031321,50.24395417904167,-26.608905068150143,1.9269619362311123,2,-0.7350006103515696,-4.470000267028816,-9.977501392364509,-8.54000091552735,2.1299972534179616,1,-0.04027012140064434,-1.967753447077137,42.06999969482422,1.1714450759949646,41.2400016784668,4.733279080413,41.099998474121094,-0.04027012140064434
11607,2019-02-27,41.22000122070313,41.41999816894531,40.7400016784668,41.310001373291016,1204300.0,-0.006028454126863925,3.3871626693575183,0.26470621234389063,70.23810064441132,76.76314514104462,-0.7627751101339797,-2.6708920709950235,-7.413439869333111,-6.842216462864165,38.945729067080514,0.7299995422363352,2.571991419294285,2.1395009994506893,-1.666541514666676,5.9455435135680545,0.23647974239200664,4.042522256509372,1.2700004577636648,36.1809353476455,-37.87690670191559,1.903021257058684,2,-0.47500038146973367,-4.220000267028816,-9.585001468658454,-8.29000091552735,2.409999847412095,2,-0.04657937716601146,-1.9259036868020203,41.47000122070313,-1.967753447077137,42.06999969482422,1.1714450759949646,41.2400016784668,-0.04657937716601146
11608,2019-02-28,40.83000183105469,41.02000045776367,40.560001373291016,40.75,1473600.0,-0.009461411404630526,1.0,-0.8889077268682091,75.52001953125,77.50595985716578,-0.12226375012650692,-2.077906115053935,-6.900028991022943,-6.45018016260164,39.56982498320716,0.6599998474121165,2.4844309471533776,1.5530015945434599,-2.1842150560435343,5.290218245130454,-0.31560673075004075,3.4216099198369605,1.6249998474121128,16.582992598726772,-57.288788795723605,1.8686083252934975,2,0.16499900817871094,-3.830000877380371,-9.210001945495605,-7.900001525878906,3.3199996948242188,3,-0.03943180353048659,3.3871626693575183,41.22000122070313,-1.9259036868020203,41.47000122070313,-1.967753447077137,42.06999969482422,-0.03943180353048659
11609,2019-03-01,41.0,41.63999938964844,40.72000122070313,41.38000106811523,1521000.0,0.004163560159725854,1.0444455747279744,-4.749904634751008,77.37341180021126,78.35446716075596,-0.06907790291003124,-1.9534789853080667,-6.919206905711583,-6.606593895034429,40.54373057619283,0.9199981689453054,2.2754639602908426,1.4724998474121094,-1.9992389524606438,4.9442386472848625,-0.2633695525242672,3.208369247348486,1.3792016662597675,22.797852701319137,-52.54356485608621,1.7358693999363781,3,0.20000076293945312,-2.729999542236328,-9.422500610351562,-8.069999694824219,3.3100013732910156,4,-0.02829267920517342,1.0,40.83000183105469,3.3871626693575183,41.22000122070313,-1.9259036868020203,41.47000122070313,-0.02829267920517342
11610,2019-03-04,40.63999938964844,41.45000076293945,40.09000015258789,41.13999938964844,1849300.0,-0.008780502691501546,1.4285665628980728,1.315785775234678,71.81101936483807,77.89302261902093,0.4775272895448168,-1.3574937703268262,-6.414617755179947,-6.218997173552324,41.298071510918234,1.3600006103515625,2.2864303860664563,0.918499183654788,-2.3284419404840477,4.165440307793624,-0.7049713784146263,2.5419697457242023,1.6664342648925796,26.570015369362267,-49.888111381139026,1.6234705620694179,3,0.6500015258789062,-1.7549991607666016,-7.01249885559082,-7.539999008178711,3.0600013732910156,0,0.02805116650515549,1.0444455747279744,41.0,1.0,40.83000183105469,3.3871626693575183,41.22000122070313,0.02805116650515549
11611,2019-03-05,40.400001525878906,40.66999816894531,40.33000183105469,40.59000015258789,1182500.0,-0.00590545933498865,-1.0605962523264014,0.37999725341796875,63.4234403900202,76.38465206734799,0.8053519329029868,-0.8898247412030003,-5.985995514012842,-5.945812440124691,42.093177967094064,0.339996337890625,2.2931297518551332,0.5050012588501005,-2.4736357863505845,3.4836383040507855,-0.984317263750242,1.994319781450443,1.7734461185449248,20.00009844384886,-51.58672774745382,1.489318522600344,3,0.8899993896484375,-1.5150012969970703,-6.772500991821289,-7.30000114440918,3.5199966430664062,1,0.04009898194798445,1.4285665628980728,40.63999938964844,1.0444455747279744,41.0,1.0,40.83000183105469,0.04009898194798445
11612,2019-03-06,39.93999862670898,40.4900016784668,39.90999984741211,40.349998474121094,1392000.0,-0.01138620994544437,-1.4681065199217578,2.1579095307888823,56.84572823358368,73.31413176695582,1.1775504711808935,-0.2380411743258577,-5.341725903091209,-5.446657721414262,42.46922359597202,0.5800018310546875,2.2636850071696486,-0.08450164794922443,-2.8118643324331742,2.6428610365347254,-1.4481829901911993,1.2791796942927505,2.1084421682046965,1.734033944199153,-65.075059192511,1.3636813422419751,3,1.2600021362304759,-0.7399978637695241,-6.184998035430901,-6.839998245239251,3.6700019836425852,2,0.09163745551469726,-1.0605962523264014,40.400001525878906,1.4285665628980728,40.63999938964844,1.0444455747279744,41.0,0.09163745551469726
11613,2019-03-07,38.86999893188477,39.77000045776367,38.599998474121094,39.7599983215332,2503500.0,-0.026790178558210198,1.5714225829169322,2.1707310265260573,44.89164434046216,69.07560984814543,2.1210052578938843,0.9076340414151858,-4.059664920753519,-4.318581657733496,41.757598862305954,1.3400001525878835,2.097182042978666,-1.1730012893676687,-3.8615671979575765,1.5155646192222392,-2.5172842436626226,0.17128166492728525,3.0073665872287734,8.881591330601376,-53.04139195924535,1.3442829542949553,3,1.6750011444091726,0.3300018310546804,-5.114998340606697,-5.769998550415046,5.270000457763665,3,0.12245953864243253,-1.4681065199217578,39.93999862670898,-1.0605962523264014,40.400001525878906,1.4285665628980728,40.63999938964844,0.12245953864243253
11614,2019-03-08,38.75,38.83000183105469,38.0,38.27999877929688,2199600.0,-0.0030871863952210976,1.6349060259639605,-0.5280916213760314,41.95583254562444,64.34370287369066,2.0681400798968426,1.175314198835153,-3.704639378413866,-4.143807984086372,41.07435646942631,0.8699989318847727,1.8251136373844759,-1.3485002517700195,-3.8687620623416095,1.1717615588015704,-2.608631157055811,-0.08836934648422812,2.7996288146143016,21.739125627351704,-35.32045278137528,1.2601309052857947,3,1.3299999237060547,0.4500007629394531,-4.994999408721924,-5.649999618530273,5.189998626708977,4,0.1393548780871976,1.5714225829169322,38.86999893188477,-1.4681065199217578,39.93999862670898,-1.0605962523264014,40.400001525878906,0.1393548780871976
11615,2019-03-11,39.52999877929688,39.70000076293945,38.86999893188477,38.91999816894531,1230800.0,0.02012900075604862,-1.33803634175436,1.2978702681644396,43.47156291878923,60.61452886324337,0.9945382360620698,0.5818783606707498,-4.285670906824095,-4.873520547643629,40.83561995616844,0.9500007629394531,1.5238071767697434,-0.6680013656616168,-2.904066451167175,1.5680637198439413,-1.786033908414396,0.45003117709116225,1.5936745775637036,57.30336436527421,3.544821688205964,1.1180325427527795,3,0.29000091552733664,-0.2799987792968821,-5.734998226165779,-6.4299983978271555,5.600002288818345,0,0.12092088898564746,1.6349060259639605,38.75,1.5714225829169322,38.86999893188477,-1.4681065199217578,39.93999862670898,0.12092088898564746
11616,2019-03-12,39.59000015258789,39.790000915527344,39.13999938964844,39.58000183105469,1261900.0,0.001517869343381717,2.170740330669247,0.016390674637916613,34.98232501086784,56.697220459516316,0.7150042892851616,0.6928657108067569,-4.1557678502428885,-4.8823762845423815,40.54560229167822,0.6500015258789062,1.2349773789130012,-0.6940000534057589,-2.6702853886067146,1.2822852817951969,-1.6821427210062367,0.294142614194719,1.1588324014494233,63.85538477094214,15.287359524684248,0.9881426676004789,3,0.22999954223632812,-0.125,-5.794999599456787,-6.489999771118164,5.259998321533203,1,0.10381410948499092,-1.33803634175436,39.52999877929688,1.6349060259639605,38.75,1.5714225829169322,38.86999893188477,0.10381410948499092
11617,2019-03-13,39.61000061035156,39.79999923706055,38.84000015258789,39.79999923706055,2189400.0,0.0005051896359329344,9.105326560523622,-19.003052270125906,36.429886670789415,52.35387236390959,0.49462309574727215,0.7673382668245523,-3.9904203065621147,-4.871991545349772,39.68676067252428,0.9599990844726562,0.8199063287657395,-0.7089996337890625,-2.6060328363537977,1.1880335687756727,-1.6575162350714265,0.23951696749330154,0.8089720372012721,89.44451626439253,44.41881043113874,0.9485166012823664,3,0.20999908447265625,0.05500030517578125,-5.602499961853027,-6.510000228881836,5.200000762939453,2,0.10881084302400601,2.170740330669247,39.59000015258789,-1.33803634175436,39.52999877929688,1.6349060259639605,38.75,0.10881084302400601
11618,2019-03-14,39.27000045776367,39.83000183105469,39.20000076293945,39.63000106811523,1690500.0,-0.008583694707114842,-1.5200042724609375,1.8947537494729283,32.68890143322798,47.38892676757811,0.6594098516843374,1.1771420707961227,-3.471326670469196,-4.496089574478461,38.572061809224714,0.6300010681152344,0.47779788873101836,-1.05499973297119,-2.93716610385988,0.8271666379175002,-1.9960829184155315,-0.11391654752684843,0.8586954720828217,69.39886267937398,29.694215820400878,0.941083185444345,3,0.4549999237060547,0.49500083923339844,-4.6125006675720215,-6.155000686645508,5.579998016357422,3,0.11051693664367845,9.105326560523622,39.61000061035156,2.170740330669247,39.59000015258789,-1.33803634175436,39.52999877929688,0.11051693664367845
11619,2019-03-15,40.459999084472656,40.59000015258789,39.27000045776367,39.5099983215332,3890300.0,0.030302994979306774,1.1818124497548825,-2.638886534141535,36.69419976418218,43.48705792306078,-0.6875461467045341,0.0636526033779532,-4.476317077268739,-5.621346490181409,37.40725249386691,1.3199996948242188,0.24953791193816244,0.08849887847900106,-1.7565551703847788,1.933552927342781,-0.8340281459528853,1.0110259029108875,-2.4599990844726562,92.57136753627232,56.02060829613252,0.9225270244318884,3,-1.125,-0.6949977874755859,-4.785000324249268,-6.635000228881836,4.130001068115234,4,0.09095403827105009,-1.5200042724609375,39.27000045776367,9.105326560523622,39.61000061035156,2.170740330669247,39.59000015258789,0.09095403827105009
11620,2019-03-18,40.38999938964844,40.93000030517578,40.08000183105469,40.43999862670898,2611400.0,-0.0017300963027229166,-1.537330258775301,-0.052630733585764915,40.21736876949673,40.908605520780405,-0.7339175805149125,0.19234422461181566,-4.149318964912503,-5.486035508241002,36.1722488195529,0.8499984741210938,0.004400198801747024,-0.012500762939453125,-1.8357071025183984,1.8107055766394922,-0.9241039327289258,0.8991024068500195,-2.3381993865966777,74.1626375070499,37.71871629755398,0.9116031697894722,3,-0.9249992370605469,-0.6249980926513672,-4.715000629425049,-6.565000534057617,7.600002288818359,0,0.08789302527125975,1.1818124497548825,40.459999084472656,-1.5200042724609375,39.27000045776367,9.105326560523622,39.61000061035156,0.08789302527125975
11621,2019-03-19,40.540000915527344,40.77999877929688,40.27999877929688,40.56999969482422,1535300.0,0.0037138283769657665,1.222237292733306,0.5999847409781885,43.72693233484884,39.45096153203208,-0.9632698825135222,0.05791333265141674,-4.083637173430219,-5.561526218284655,34.58442898491084,0.5,-0.28274725984961435,0.12950077056884624,-1.6946937422407586,1.953695283378451,-0.7825964858359598,1.0415980269736522,-2.373072900390625,81.33974348444279,43.00933040671636,0.9120972564048041,3,-1.0750007629394531,-0.6599998474121094,-4.7075018882751465,-6.715002059936523,7.610000610351555,1,0.11322151082709664,-1.537330258775301,40.38999938964844,1.1818124497548825,40.459999084472656,-1.5200042724609375,39.27000045776367,0.11322151082709664
11622,2019-03-20,39.58000183105469,40.560001373291016,39.20000076293945,40.560001373291016,3597000.0,-0.023680292619454923,1.7755127461551337,32.667980671414035,39.56593951760302,38.859216551714404,-0.06672322618438642,0.9309661534434497,-2.916274993515934,-4.530405171480091,32.35540739951069,1.3600006103515625,-0.5406203998158645,-0.7449983596801744,-2.555872396870278,1.0658756775099292,-1.6504353782752261,0.1604386589148774,-1.3025509243164066,21.965385471953148,-18.3262706849576,0.9054370185950511,3,-0.11500167846679688,0.6649990081787109,-3.637502670288086,-5.755002975463867,9.179996490478516,2,0.13314796359942394,1.222237292733306,40.540000915527344,-1.537330258775301,40.38999938964844,1.1818124497548825,40.459999084472656,0.13314796359942394
11623,2019-03-21,40.5099983215332,40.88000106811523,39.43999862670898,39.52999877929688,4585400.0,0.023496625756819434,-1.4827631565966015,-0.9999999999999928,46.3703558860247,39.349719145092216,-0.8265408472262408,-0.04795677774508533,-3.6118983738841166,-5.351694468720723,30.091636189620917,1.44000244140625,-0.6919291292516334,0.2144981384277358,-1.5621163035494021,1.9911125804048737,-0.6738090825608367,1.1028053594163083,-2.1264454388574237,75.72242226725379,31.845719713898987,0.8883072209885706,3,-0.6249980926513672,-0.2649974822998047,-4.452498912811279,-6.664999008178711,8.59000015258789,3,0.10614671019307687,1.7755127461551337,39.58000183105469,1.222237292733306,40.540000915527344,-1.537330258775301,40.38999938964844,0.10614671019307687
11624,2019-03-22,39.61000061035156,40.72000122070313,39.59000015258789,40.33000183105469,3130500.0,-0.022216681028674468,-1.9736786628519989,-0.7346954663469639,42.935529987001765,39.290159930449164,0.23275345091242627,0.7627718012605698,-2.5192597760101876,-4.387995312846854,28.10186551020266,1.1300010681152415,-0.794918878483216,-0.6039995193481431,-2.347419393512702,1.1394203548164157,-1.4757094564304225,0.2677104177341363,-1.1245898307757827,23.69941941615271,-21.442527170104885,0.8717099370822777,3,0.27499961853027344,0.6350002288818359,-3.2775015830993652,-5.51500129699707,9.389999389648438,4,0.13228976983151375,-1.4827631565966015,40.5099983215332,1.7755127461551337,39.58000183105469,1.222237292733306,40.540000915527344,0.13228976983151375
11625,2019-03-25,39.5099983215332,39.790000915527344,39.09000015258789,39.40999984741211,1204800.0,-0.0025246727411618597,1.1212026633374947,-0.13888653414148264,43.776199375883316,40.26725708211755,0.36835699261018817,0.6968810474770422,-2.2325109900264692,-4.217200793699092,25.342989849335073,0.7000007629394531,-0.7297896519390434,-0.5760017395019545,-2.108862146669857,0.9568586676659478,-1.3424319430859057,0.19042846408199665,-0.9268039609334267,23.46357285641837,-23.831763306416843,0.7664302035839516,3,0.3750019073486328,0.7350025177001953,-2.7449989318847656,-5.19999885559082,9.230003356933594,0,0.12857509609880324,-1.9736786628519989,39.61000061035156,-1.4827631565966015,40.5099983215332,1.7755127461551337,39.58000183105469,0.12857509609880324
11626,2019-03-26,39.79999923706055,40.20000076293945,39.43999862670898,39.43999862670898,1219300.0,0.0073399374296934106,-3.2222269317169077,3.600061036087658,48.99713842878103,41.66361838856106,0.12435427145214817,0.2902332822728795,-2.333703449619321,-4.435281842150978,22.795475203367165,0.7600021362304759,-0.6167436356656069,-0.20250072479247905,-1.593281029243542,1.1882795796585839,-0.8978908770180141,0.49288942743305597,-1.1229326386777316,39.66473303526158,-12.840517318744197,0.6953901522255317,3,0.21000099182128906,0.44500160217285156,-2.8299999237060547,-5.385000228881836,9.15999984741211,1,0.20577895975887284,1.1212026633374947,39.5099983215332,-1.9736786628519989,39.61000061035156,-1.4827631565966015,40.5099983215332,0.20577895975887284
11627,2019-03-27,39.29999923706055,40.060001373291016,38.86000061035156,39.790000915527344,1510600.0,-0.012562814311172565,1.3300927006136833,-1.3611134658584905,53.354138621780514,43.959755853955784,0.6434184839766246,0.6735495717357409,-1.619732295886891,-3.8904480799227414,20.654471320866335,1.2000007629394531,-0.5776422645796515,-0.6065006256103516,-1.9054604835538527,0.6924592323331495,-1.2559805545821021,0.04297930336139899,-0.5328152904060133,21.782105296951528,-34.74415610875548,0.6494799289717523,3,0.595001220703125,0.9450016021728516,-1.9249982833862305,-4.529998779296875,10.130001068115234,2,0.22519090230598926,-3.2222269317169077,39.79999923706055,1.1212026633374947,39.5099983215332,-1.9736786628519989,39.61000061035156,0.22519090230598926
11628,2019-03-28,39.22000122070313,39.709999084472656,39.0099983215332,39.36999893188477,1060400.0,-0.0020355729748201545,-1.4561279053424898,0.3061167293364785,53.689180384416446,45.84808703398181,0.7996723384846334,0.660616090465453,-1.331952501288903,-3.772971198484406,18.602691846195572,0.7000007629394531,-0.4891956767179124,-0.6059986114501896,-1.8628517231754884,0.6508545002751092,-1.2344251673128426,0.02242794441246332,-0.36630461970774775,19.35486517305625,-39.85444946250931,0.6284265558626507,3,0.6749992370605398,1.0249996185302663,-1.6050004959106516,-4.210000991821296,9.360000610351555,3,0.24324316175171812,1.3300927006136833,39.29999923706055,-3.2222269317169077,39.79999923706055,1.1212026633374947,39.5099983215332,0.24324316175171812
11629,2019-03-29,39.84000015258789,39.93999862670898,39.5,39.650001525878906,1160700.0,0.015808233365313562,1.2564288159632677,-1.266676839347931,52.49598719341876,47.21237796997315,0.09217048627703406,-0.05348518738448149,-1.7301021103026315,-4.379288313572296,16.212754545619386,0.7199974060058452,-0.3955954785246405,0.07200031280517294,-1.0573328317142554,1.2013334573246013,-0.4926662594545377,0.6366668850648836,-0.9799995422363281,73.13428586882567,13.118614319310652,0.5646665722597132,3,0.030000686645507812,0.4050006866455078,-2.097499370574951,-4.829999923706055,8.279998779296882,4,0.23242967585510166,-1.4561279053424898,39.22000122070313,1.3300927006136833,39.29999923706055,-3.2222269317169077,39.79999923706055,0.23242967585510166
11630,2019-04-01,41.77999877929688,41.900001525878906,40.13000106811523,40.13000106811523,2904800.0,0.04869474445980826,-1.1454580764188862,8.684261248418972,63.53523269910598,49.41330023266839,-1.8214683850597737,-2.00657714612597,-3.4340296257809513,-6.292907885380217,14.922877477118707,2.0600013732910156,-0.1886128583903286,1.9549989700317454,0.5571890284337755,3.3528089116297153,1.2560939992327604,2.6539039408307303,-2.8371981811523526,96.05254241967202,35.01385912702225,0.6989049707989851,4,-1.3999977111816477,-1.5349979400634837,-3.9799981117248606,-6.769998550415046,6.409999847412095,0,0.17280999118364804,1.2564288159632677,39.84000015258789,-1.4561279053424898,39.22000122070313,1.3300927006136833,39.29999923706055,0.17280999118364804
11631,2019-04-02,42.02000045776367,42.18999862670898,41.16999816894531,41.72999954223633,2232900.0,0.00574441564095296,2.2381108083560903,0.1757583744280821,64.50061168326515,52.183819362186405,-2.0444501291750043,-2.2335025798935106,-3.4557720648077037,-6.4997576228001535,13.627142852715007,1.0200004577636648,-0.07533137457915018,2.1140007019042955,0.4196089587346137,3.8083924450739772,1.2668048303194581,2.961196573489133,-2.899767803955079,94.89494684050108,35.90241386533289,0.8471958715848407,4,-1.4950008392333984,-1.9250011444091797,-3.422499179840088,-6.409999847412109,5.95000076293946,1,0.1599238730960444,-1.1454580764188862,41.77999877929688,1.2564288159632677,39.84000015258789,-1.4561279053424898,39.22000122070313,0.1599238730960444
11632,2019-04-03,43.599998474121094,43.72999954223633,42.290000915527344,42.70000076293945,2964600.0,0.03760109469645423,1.4827565795315156,3.103430585883034,72.67016660455299,55.106020553134,-3.3461243775488185,-3.7157521448586976,-4.759189307027455,-8.043466344614274,13.031424576595102,1.7099990844726562,0.05763017619465671,3.5109987258911133,1.1440434658276857,5.877953985954541,2.327521095859396,4.694476355922831,-4.23418454248047,97.24574079462063,37.93496172003097,1.183477630031714,4,-2.3049983978271484,-2.7349987030029297,-4.732497692108154,-7.989997863769531,4.650001525878906,2,0.1229357981178143,2.2381108083560903,42.02000045776367,-1.1454580764188862,41.77999877929688,1.2564288159632677,39.84000015258789,0.1229357981178143
11633,2019-04-04,43.63000106811523,43.75,42.9900016784668,43.47000122070313,1693500.0,0.0006881329138563874,2.8000133515168275,0.17777806034864843,68.89155932994058,57.99002381346053,-3.2262911821019813,-3.553028564736948,-4.5107509618830335,-8.042544653241464,13.708002394783572,0.7599983215332031,0.16648419650623936,3.3030012130737205,0.5297601657845235,6.076242260362918,1.9163806894291184,4.689621736718323,-3.8277685754150355,97.17649572035829,40.334966924561236,1.3866205236445994,4,-2.325000762939446,-2.7550010681152273,-4.75750017166137,-8.020000457763665,2.129997253417976,3,0.13293603243340724,1.4827565795315156,43.599998474121094,2.2381108083560903,42.02000045776367,-1.1454580764188862,41.77999877929688,0.13293603243340724
11634,2019-04-05,44.150001525878906,44.400001525878906,43.63999938964844,43.88999938964844,1576000.0,0.011918414967532431,1.0,1.625014901175549,71.266989218729,61.04455601822115,-3.3911869563875,-3.844859629884205,-4.873025056163748,-8.531316835221006,15.054002424090212,0.770000457763679,0.41271110123597055,3.55300159454346,0.4006582568540651,6.705344932232855,1.976829925698766,5.129173263388154,-3.8740369323027366,94.14519969089342,37.86319038526133,1.5761716688446967,4,-2.520000457763672,-2.950000762939453,-5.152500629425049,-8.540000915527344,2.079998016357422,4,0.10033975429375919,2.8000133515168275,43.63000106811523,1.4827565795315156,43.599998474121094,2.2381108083560903,42.02000045776367,0.10033975429375919
11635,2019-04-08,44.310001373291016,44.36999893188477,43.63000106811523,44.11999893188477,1270400.0,0.0036240054786480513,3.774217365623027,0.7307726165673603,71.29945046774255,63.52259068921688,-3.127603656939499,-3.824475307889685,-4.893076246415411,-8.640319089836595,15.86252649688841,0.7399978637695455,0.5665764529123578,3.474001312255858,-0.04160277518620603,6.989605399697922,1.7161992685348295,5.231803355976886,-3.456671609192462,97.21362046281796,42.2794690263285,1.7578020437210304,4,-2.6800003051757812,-3.1100006103515625,-4.575000762939453,-8.700000762939453,2.479999542236328,0,0.08598504717922051,1.0,44.150001525878906,2.8000133515168275,43.63000106811523,1.4827565795315156,43.599998474121094,0.08598504717922051
11636,2019-04-09,43.70000076293945,44.20000076293945,43.52999877929688,44.04999923706055,2599800.0,-0.013766657446308672,1.06153972557717,-1.8420735624799918,74.23529871112545,65.84271958803298,-2.1302258873704147,-3.0469973442798732,-4.147974574326199,-7.957601204507171,16.613135804849005,0.7800025939941335,0.8279191259203955,2.6585006713867188,-1.0268293208674706,6.343830663640908,0.8158356752596276,4.50116566751381,-2.3501369521916473,66.82461798800993,7.401228390635026,1.8426649961270933,4,-1.9950008392333984,-2.5,-3.6125001907348633,-8.09000015258789,3.270000457763679,1,0.10274594474555121,3.774217365623027,44.310001373291016,1.0,44.150001525878906,2.8000133515168275,43.63000106811523,0.10274594474555121
11637,2019-04-10,43.91999816894531,44.06999969482422,43.13000106811523,43.66999816894531,2886000.0,0.005034265495767132,2.4181578582327905,-0.7142888283378747,71.88704182604096,67.86470419265792,-1.8170390591286392,-3.085752906116305,-4.2136667223771695,-8.102544470930283,17.512935775899447,0.9399986267089915,1.121924665105638,2.6629981994628906,-1.170939667321008,6.496936066246789,0.7460292660709413,4.57996713285484,-2.1431150780791555,65.95720504405841,8.240460841073798,1.916968933391951,4,-1.9699974060058594,-2.7199974060058594,-3.8324975967407227,-8.30999755859375,1.9800033569335866,2,0.09221318808299661,1.06153972557717,43.70000076293945,3.774217365623027,44.310001373291016,1.0,44.150001525878906,0.09221318808299661
11638,2019-04-11,43.61000061035156,44.209999084472656,43.38000106811523,44.0,1536500.0,-0.007058232502681228,1.0493839951774722,-1.55999755859375,77.77778955153981,70.67379334356028,-0.9150610801449517,-2.5654756513027905,-3.7678379444789556,-7.732424831319058,18.468429298101558,0.829998016357429,1.369444750952404,2.136000633239746,-1.715650901262073,5.987652167741565,0.21017486598883295,4.061826400490659,-1.4658809385836236,37.795225923111694,-23.22379275972778,1.9258257672509107,4,-1.3449993133544922,-2.4099998474121094,-3.4099998474121094,-8.0,0.220001220703125,3,0.10639759974107998,2.4181578582327905,43.91999816894531,1.06153972557717,43.70000076293945,3.774217365623027,44.310001373291016,0.10639759974107998
11639,2019-04-12,44.13999938964844,44.349998474121094,43.81999969482422,44.25,1273600.0,0.012153147715642687,2.4193738924985233,0.2820532884698149,80.3407932477301,72.54107784896296,-0.8615625931372435,-2.9572626156845416,-4.123709823574444,-8.224316360500026,18.958597622807304,0.7399978637695312,1.663832149601987,2.481999397277832,-1.514565648263698,6.478564442819362,0.483716874507067,4.480281920048597,-1.6800562583049654,81.45161786511909,15.034276987520627,1.9982825227707652,4,-1.3549995422363281,-2.9399986267089844,-4.267498970031738,-8.529998779296875,-0.220001220703125,4,0.03670138093079989,1.0493839951774722,43.61000061035156,2.4181578582327905,43.91999816894531,1.06153972557717,43.70000076293945,0.03670138093079989
11640,2019-04-15,43.93999862670898,44.25,43.400001525878906,44.0,1364100.0,-0.004531054954802771,2.0357013916798934,0.5454640033292365,77.45360130003378,73.9802989174928,-0.36089633688042255,-2.6115646440888227,-3.7731391583222944,-7.985547423973259,19.06323344118152,0.8499984741210938,1.9950069776147927,2.1044986724853416,-1.969529342943538,6.178526687914221,0.06748466477090176,4.1415126801997815,-1.2084473201305457,66.39338367493669,-3.267201944579,2.037014007714439,4,-0.5949974060058523,-2.319997787475579,-4.299998283386223,-8.329998016357415,-0.43999862670897727,0,0.05211654499541507,2.4193738924985233,44.13999938964844,1.0493839951774722,43.61000061035156,2.4181578582327905,43.91999816894531,0.05211654499541507
11641,2019-04-16,45.13000106811523,45.209999084472656,44.0,44.47999954223633,1836400.0,0.027082441479251873,1.9876610654811242,-10.833110814417825,85.41922756743627,75.39686124670204,-1.1883161513684897,-3.625969788805314,-4.801119850401953,-9.11158511397911,19.38359436584346,1.270000457763679,2.359444561023885,3.0650011062622013,-1.2137372725987348,7.3437394851231375,0.9256319168317333,5.204370295692669,-2.1648667308347314,96.15393785338678,19.592813166368714,2.1393691894304676,4,-1.0300006866455007,-3.105001449584954,-5.595001220703118,-9.520000457763665,-2.8199996948242116,1,0.03678262371203278,2.0357013916798934,43.93999862670898,2.4193738924985233,44.13999938964844,1.0493839951774722,43.61000061035156,0.03678262371203278
11642,2019-04-17,44.849998474121094,45.56999969482422,44.56999969482422,45.459999084472656,2130200.0,-0.006204356024089641,1.409633238349113,-0.9384602744228185,83.39262781497948,77.00809107837304,-0.7960694972386761,-3.0892988284886087,-4.372548492031001,-8.768436881622563,20.862492560038383,1.0,2.4869292632143924,2.521498680114746,-1.761969364340274,6.804966724569766,0.379764657887236,4.663232702342256,-1.5256857772898513,67.12321131520055,-15.985329748642812,2.1417340222275083,4,-0.4999980926513672,-2.644998550415039,-5.207498550415039,-9.239997863769531,-2.9599990844726562,2,0.047268736203085915,1.9876610654811242,45.13000106811523,2.0357013916798934,43.93999862670898,2.4193738924985233,44.13999938964844,0.047268736203085915
11643,2019-04-18,44.810001373291016,45.18999862670898,44.59000015258789,45.0,1430600.0,-0.0008917971502977462,1.1052730205259242,0.31147284688696,81.65606488388254,78.16243281894566,-0.6382003838654811,-2.85712517568615,-4.218457889003936,-8.673348286869413,22.17573908695165,0.5999984741210866,2.602063598027435,2.2665014266967773,-2.064047802788231,6.597050656181786,0.10122681195427674,4.431776041439278,-1.081465016821035,64.97700632150367,-18.592097404083404,2.1652746147425037,4,-0.46000099182128906,-2.595001220703125,-5.067501068115234,-8.77500057220459,-3.229999542236328,3,0.024324930131280453,1.409633238349113,44.849998474121094,1.9876610654811242,45.13000106811523,2.0357013916798934,43.93999862670898,0.024324930131280453
11644,2019-04-22,44.849998474121094,44.88000106811523,44.52999877929688,44.709999084472656,1701100.0,0.0008925931623362526,2.4999427808507644,-0.7368442186841208,75.79832999520434,78.66230832199697,-0.635265750985873,-2.618688120715994,-4.113819725151274,-8.658260358113225,23.531883388090964,0.35000228881834516,2.4912600493111583,2.0444986343383817,-2.171298904215071,6.2602961728918345,-0.06340013493834817,4.152397403615112,-0.7899987167473483,66.820192246841,-14.543189979499658,2.1078987692767264,4,-0.4999980926513672,-2.634998321533203,-5.104997634887695,-8.814997673034668,-2.529998779296875,0,-0.022742400842108323,1.1052730205259242,44.810001373291016,1.409633238349113,44.849998474121094,1.9876610654811242,45.13000106811523,-0.022742400842108323
11645,2019-04-23,44.59000015258789,44.88999938964844,44.36000061035156,44.63999938964844,3200600.0,-0.0057970642224932645,-1.0784334258338133,-0.3571389645776567,71.52430865726346,78.3610872049012,-0.37031536007744137,-2.064440148443012,-3.706001533389923,-8.356264656678356,25.365890613668334,0.529998779296875,2.445592080540095,1.5305002212524386,-2.455139723092188,5.516140165597065,-0.46231975091987465,3.523320193424752,-0.2582004064730583,37.579634858078656,-40.33414058499401,1.9928199721723137,4,-0.23999977111816406,-2.375,-5.039999961853027,-8.554999351501465,-2.0400009155273438,1,-0.015025834970841423,2.4999427808507644,44.849998474121094,1.1052730205259242,44.810001373291016,1.409633238349113,44.849998474121094,-0.015025834970841423
11646,2019-04-24,47.9900016784668,49.45000076293945,45.959999084472656,46.709999084472656,10154900.0,0.076250314291187,-1.5107902316397281,-25.600442511635006,78.17718124617734,79.05999158491633,-3.46183327172983,-5.07985411972448,-6.926265598762583,-11.68848311626433,27.656467624510572,4.8600006103515625,2.4121109475947122,4.521001625061032,0.2712463852665934,8.770756864855471,2.396124005163813,6.645879244958252,-3.6300010681152344,71.31632532996382,-3.9805681005211966,2.1248776198972195,4,-1.5750007629394531,-3.835000991821289,-8.375000953674316,-11.955000877380371,-5.850002288818359,2,-0.09356119027771292,-1.0784334258338133,44.59000015258789,2.4999427808507644,44.849998474121094,1.1052730205259242,44.810001373291016,-0.09356119027771292
11647,2019-04-25,48.1500015258789,48.88000106811523,47.52999877929688,48.459999084472656,3959400.0,0.003334024626298282,1.3478269522931319,-0.24218510184923592,78.5353767666468,79.14416794215045,-3.3064108379338677,-4.7883395489971505,-6.93449044384441,-11.781157105388317,30.62319653404739,1.3500022888183452,2.3784465761057163,4.238501358032217,-0.026461726753140624,8.503464442817574,2.1060198156395344,6.370982900424899,-3.7900009155273366,74.45974070551648,1.8507240988601268,2.132481542392679,4,-1.7250003814697195,-3.9950008392333913,-8.477500915527337,-12.115000724792473,-5.850002288818352,3,-0.12128764210836196,-1.5107902316397281,47.9900016784668,-1.0784334258338133,44.59000015258789,2.4999427808507644,44.849998474121094,-0.12128764210836196
11648,2019-04-26,48.7599983215332,49.52999877929688,47.38000106811523,47.88000106811523,2745800.0,0.012668676559157488,-1.2872349491711117,-2.8387231738530785,78.77654277537884,78.97036233411143,-3.474429131561884,-4.898106615385927,-7.390231904519695,-12.303151231132546,33.81645168270694,2.149997711181655,2.396669560825572,4.371498298645022,0.18255878241969015,8.560437814870355,2.2770285405323563,6.4659680567576885,-3.381997680664064,85.10636884962844,14.592748672194944,2.0944697581126652,4,-2.2949981689453125,-4.564998626708984,-8.904997825622559,-12.504997253417969,-4.439998626708984,4,-0.14089415849817333,1.3478269522931319,48.1500015258789,-1.5107902316397281,47.9900016784668,-1.0784334258338133,44.59000015258789,-0.14089415849817333
11649,2019-04-29,49.099998474121094,49.27000045776367,48.5099983215332,48.77000045776367,2018300.0,0.006972931999420062,1.268656376503812,0.37499891627580045,79.24299368827602,79.16918371058279,-3.3937523508536387,-4.752462122377963,-7.581095801274969,-12.557387691742022,36.971579936882456,0.7600021362304688,2.4696422665325457,4.248498535156251,0.12995878561986274,8.36703828469264,2.1892286603880535,6.307768409924449,-2.891598205566403,91.68277645128241,23.532535042333038,2.0592698747681952,4,-2.3349990844726562,-4.904998779296875,-9.034997940063477,-12.654997825622559,-4.55999755859375,0,-0.15315675920091798,-1.2872349491711117,48.7599983215332,1.3478269522931319,48.1500015258789,-1.5107902316397281,47.9900016784668,-0.15315675920091798
11650,2019-04-30,49.0,49.34000015258789,48.41999816894531,48.84000015258789,1665400.0,-0.002036628864129142,1.190480515528994,0.48485093691839964,84.50525341199832,79.06763102664524,-2.7943681955786133,-4.304520410356751,-7.337785350975523,-12.37564745941556,38.76648418449798,0.9200019836425781,2.5495693634962606,3.7875000000000014,-0.4611101362469441,8.036110136246947,1.6631949318765322,5.911805068123471,-2.1272800292968697,85.15409454893589,16.140685848145452,2.1243050681234728,4,-2.0550003051757812,-4.805000305175781,-8.934999465942383,-12.554999351501465,-4.1100006103515625,1,-0.13632653684032203,1.268656376503812,49.099998474121094,-1.2872349491711117,48.7599983215332,1.3478269522931319,48.1500015258789,-0.13632653684032203
11651,2019-05-01,48.7400016784668,49.83000183105469,48.7400016784668,49.33000183105469,1748100.0,-0.005306088194555136,-2.6949148158924126,-3.6875044703526214,81.21768065110841,78.82597023065955,-2.1997685650257495,-3.705232416539019,-6.954206625526538,-12.011117731555856,40.529288942199734,1.0900001525878906,2.566676482491026,3.1915016174316406,-1.0569423669674336,7.439945601830715,1.0672796252321035,5.315723609631178,-1.3358259460449133,55.51021170784735,-13.316013460962665,2.124221992199538,5,-1.6450004577636719,-4.395000457763672,-8.67500114440918,-12.075000762939453,-3.5300025939941406,2,-0.1270004560574518,1.190480515528994,49.0,1.268656376503812,49.099998474121094,-1.2872349491711117,48.7599983215332,-0.1270004560574518
11652,2019-05-02,48.959999084472656,49.43999862670898,48.349998474121094,48.68000030517578,1744700.0,0.0045136930330278435,-1.3191432374520984,-0.47457407946206315,85.05901539679905,79.20407584320584,-1.9841012286460327,-3.692393852144093,-7.074855781598657,-12.11338556756499,41.3595436577,1.0900001525878835,2.6574000429837454,3.1434989929199233,-1.2607871777216815,7.547785163561528,0.9413559075991245,5.345642078240722,-1.070658132324212,64.48969487102445,-7.92045892505017,2.202143085320801,5,-1.8649978637695312,-4.614997863769531,-8.832498550415039,-12.294998168945312,-2.049999237060547,3,-0.1392973819925405,-2.6949148158924126,48.7400016784668,1.190480515528994,49.0,1.268656376503812,49.099998474121094,-0.1392973819925405
11653,2019-05-03,49.43000030517578,49.459999084472656,48.93999862670898,49.25,1907500.0,0.009599698314785687,3.3333757192358413,0.6428610354223433,84.94059749207328,80.21988334285794,-1.9331259967731569,-3.9058493363147804,-7.4318736677066966,-12.442568379605781,42.22717215121276,0.520000457763679,2.5861994479201655,3.323500251770021,-1.2356745455200269,7.882675049060069,1.0439128531250006,5.603087650415041,-1.1525271772460854,72.97293117580044,1.6359696012413423,2.2795873986450226,5,-2.3349990844726562,-5.010000228881836,-9.359999656677246,-12.764999389648438,-2.0699996948242188,4,-0.1442444067184976,-1.3191432374520984,48.959999084472656,-2.6949148158924126,48.7400016784668,1.190480515528994,49.0,-0.1442444067184976
11654,2019-05-06,48.58000183105469,48.9000015258789,47.38000106811523,47.93000030517578,1913700.0,-0.017196003821025485,1.356588184501129,3.6111134658585176,78.2238988760552,80.96428225605702,-0.5569542133443122,-2.8532365160401554,-6.480952856171811,-11.45941601205314,42.18921291806266,2.049999237060554,2.543823377706744,2.2520017623901367,-2.3372978028751845,6.841301327655458,-0.0426480202425239,4.546651545022797,1.25,48.979607724681856,-22.03329227050422,2.294649782632662,5,-0.6850013732910156,-3.9150009155273438,-8.510001182556152,-11.915000915527344,-3.1300010681152344,0,-0.08769044824340189,3.3333757192358413,49.43000030517578,-1.3191432374520984,48.959999084472656,-2.6949148158924126,48.7400016784668,-0.08769044824340189
11655,2019-05-07,48.11999893188477,48.13000106811523,46.9900016784668,48.02999877929688,2142300.0,-0.009468976571257781,19.72642785311061,0.13846144817305775,69.95995835913831,80.05125749083047,0.5100775870463536,-2.206280118233174,-5.95004950405778,-10.869019355066023,42.02314387951284,1.5900001525878906,2.5530388731011016,1.601498985290533,-2.9512577734497825,6.1542557440308485,-0.6748793940796247,3.8778773646606908,1.6610028839111237,39.78863354596265,-26.885621638574598,2.2763783793701577,5,0.29000282287596946,-3.139997482299812,-8.062498092651374,-11.199997901916511,-3.029998779296882,1,-0.07439730041193515,1.356588184501129,48.58000183105469,3.3333757192358413,49.43000030517578,-1.3191432374520984,48.959999084472656,-0.07439730041193515
11656,2019-05-08,48.18999862670898,48.7599983215332,47.68000030517578,47.75,2212400.0,0.0014546902821692687,-2.724143827732944,4.888865341414747,72.93960139488213,79.4295046717455,0.5268330174145888,-2.0265557834439036,-5.927530826149777,-10.81328134793241,42.08384985694167,1.0799980163574219,2.7025398790986017,1.4469987869262653,-2.961080831796444,5.855078405648975,-0.7570410224350894,3.65103859628762,1.4793631835937546,48.582923420257785,-17.28955351304849,2.2040398093613556,5,0.22000312805176492,-2.6899986267089773,-7.877497673034661,-11.269997596740716,-4.159999847412095,2,-0.06847892365847752,19.72642785311061,48.11999893188477,1.356588184501129,48.58000183105469,3.3333757192358413,49.43000030517578,-0.06847892365847752
11657,2019-05-09,47.97000122070313,48.18000030517578,46.63999938964844,47.34000015258789,2156400.0,-0.004565208804216736,1.933337208584165,1.4318250782449262,71.179658732322,78.58540644473919,0.8030628816375369,-1.5679761720523473,-5.6076044277897665,-10.461800816882366,42.27361539024847,1.5499992370605398,2.928153384368599,1.0245012283325252,-3.206066877427709,5.2550693340927594,-1.0907828245475883,3.139785281212639,1.5921861843261595,47.16319060231667,-18.045016913099538,2.1152840528801162,5,0.2649993896484304,-1.9099998474121165,-7.660001754760749,-11.05000019073487,-3.8800010681152415,3,-0.057536003043487494,-2.724143827732944,48.18999862670898,19.72642785311061,48.11999893188477,1.356588184501129,48.58000183105469,-0.057536003043487494
11658,2019-05-10,48.25,48.61999893188477,47.209999084472656,47.68999862670898,1570800.0,0.005836955850983427,1.1692318075513317,0.8888895616738633,72.07796261195173,77.78929188070316,0.4951872073938546,-1.5626524232569707,-5.769787515552473,-10.599529519564392,42.478101490312014,1.4099998474121165,2.8096394191828296,1.0725000381469698,-2.888196080590575,5.0331961568845145,-0.9078480212218025,3.052848097515742,1.136856124106437,71.23889772232428,5.977050727923427,1.9803480593687706,5,-0.0149993896484375,-1.8399982452392578,-7.170000076293945,-10.630000114440918,-2.4300003051757812,4,-0.027772023887831954,1.933337208584165,47.97000122070313,-2.724143827732944,48.18999862670898,19.72642785311061,48.11999893188477,-0.027772023887831954
11659,2019-05-13,45.7599983215332,46.88000106811523,45.43000030517578,46.40999984741211,2008200.0,-0.051606252403456954,-1.2137457484974032,-1.160714164072437,55.891233796168265,74.60995636783315,2.750868943757702,1.1119485172386092,-3.1939554658232225,-7.968955987878843,42.101511851024064,2.8199996948242188,2.604702085937973,-1.4985015869140597,-5.258833924854642,2.2618307510265225,-3.3786677558843508,0.38166458205623144,3.4620463985057555,9.909856244250744,-56.422422721961325,1.8801661689702895,5,1.8700027465820312,0.7200031280517578,-4.6699981689453125,-8.129998207092285,-0.289997100830071,0,0.03496508626543049,1.1692318075513317,48.25,1.933337208584165,47.97000122070313,-2.724143827732944,48.18999862670898,0.03496508626543049
11660,2019-05-14,46.22999954223633,46.86999893188477,45.88000106811523,46.36999893188477,1351600.0,0.010271006073921951,-1.357148047229785,0.2153831707689347,37.428542467980954,69.74449656970788,2.06363519026646,0.8667432738515402,-3.5592895524199335,-8.29677994933489,42.225320525436004,1.1100006103515696,2.345303059800564,-1.1430004119873018,-4.605540662108183,2.3195398381335792,-2.8742705370477424,0.5882697130731387,2.6886816246135794,24.024015423758133,-39.95614764290998,1.7312701250604388,5,1.2150001525878906,0.2500019073486328,-4.814998626708984,-8.274998664855957,-0.029998779296875,1,-0.016872134696524488,-1.2137457484974032,45.7599983215332,1.1692318075513317,48.25,1.933337208584165,47.97000122070313,-0.016872134696524488
11661,2019-05-15,46.790000915527344,47.29999923706055,45.4900016784668,45.65999984741211,1103300.0,0.012113376137488086,-1.4625860579056496,-8.071471389645367,40.81079910756631,64.82802809312648,1.3387177005180675,0.461123444617769,-3.99822148495592,-8.688188969542395,41.852538594558084,1.80999755859375,2.043644599589541,-0.665999031066896,-3.9784855378588944,2.6464874757251025,-2.322242284462895,0.9902442223291033,1.8495857823886368,42.63326632697102,-19.194241370377107,1.6562432533959976,5,0.654998779296875,-0.3099994659423828,-5.375,-7.565000534057617,-0.7400016784667969,2,-0.03633256528480433,-1.357148047229785,46.22999954223633,-1.2137457484974032,45.7599983215332,1.1692318075513317,48.25,-0.03633256528480433
11662,2019-05-16,46.97000122070313,47.43000030517578,46.13999938964844,46.75,1850100.0,0.003846982296511481,1.2631607126126005,0.1946911617261383,37.15926996409147,59.518991701128485,0.9462599069752855,0.47230733876691744,-4.037735003336039,-8.698275691596045,41.28408099236264,1.2900009155273438,1.7007411950122275,-0.5919988632202049,-3.681537172408838,2.497539445968428,-2.136768017814525,0.9527702913741152,1.4128185657936356,48.27591155160199,-10.168813500606262,1.5447691545943167,5,0.19499969482421164,-0.48999977111817117,-5.517500877380378,-7.1300010681152415,-0.740001678466804,3,-0.06259319491161464,-1.4625860579056496,46.790000915527344,-1.357148047229785,46.22999954223633,-1.2137457484974032,45.7599983215332,-0.06259319491161464
11663,2019-05-17,45.9000015258789,46.91999816894531,45.81999969482422,46.5,1363900.0,-0.02278049110104352,-1.8947246900567183,-2.727250658898543,29.220790801918938,54.07420191511335,1.6347860231690063,1.716141547556596,-2.8022909127058,-7.4448165183101125,40.59237332413225,1.1500015258789134,1.3582985683117315,-1.716498565673838,-4.635375796309013,1.202378664961337,-3.1759371809914256,-0.2570599503562505,2.2465927021121885,23.500061035155895,-29.470425042330987,1.4594386153175882,5,1.194997787475593,0.7049999237060618,-4.325000762939446,-6.0600013732910085,-0.450000762939446,4,-0.039433579806539054,1.2631607126126005,46.97000122070313,-1.4625860579056496,46.790000915527344,-1.357148047229785,46.22999954223633,-0.039433579806539054
11664,2019-05-20,43.83000183105469,45.0,43.810001373291016,44.11000061035156,2847300.0,-0.04509803106775767,-6.4374985098824595,0.46666581895400183,23.267843082181216,48.886189106562554,3.308013436069068,3.9060740332853214,-0.5836207782411975,-5.191632160253519,39.997166478844676,2.0900001525878835,0.886629589657133,-3.7354984283447266,-6.884475825787703,-0.5865210309017499,-5.309987127066215,-2.1610097296232382,4.099264883111175,0.5524989962706581,-46.34981330592804,1.574488698721488,5,2.454998016357422,2.7849998474121094,-2.097500801086426,-3.6750011444091797,2.1099967956542898,0,0.04540264158418461,-1.8947246900567183,45.9000015258789,1.2631607126126005,46.97000122070313,-1.4625860579056496,46.790000915527344,0.04540264158418461
11665,2019-05-21,43.91999816894531,44.95000076293945,43.709999084472656,44.43000030517578,3962700.0,0.0020533044519943644,-1.6666694012157806,1.8214441416893732,24.631550289575728,43.51862787263963,2.860394906051617,3.966683084108517,-0.5459811878814946,-5.1208098520537675,39.624867974087344,1.2400016784667969,0.34529550886801985,-3.612001991271974,-6.905214086942884,-0.3187898956010642,-5.258608039107429,-1.9653959434365191,3.5973420111330654,5.6451348269440595,-38.509023562545295,1.6466060478354565,5,2.2450008392333984,2.6950035095214844,-1.9274978637695312,-3.7649974822998047,2.7300033569335866,1,0.03529150993575825,-6.4374985098824595,43.83000183105469,-1.8947246900567183,45.9000015258789,1.2631607126126005,46.97000122070313,0.03529150993575825
11666,2019-05-22,43.5,43.90999984741211,43.150001525878906,43.4900016784668,2182700.0,-0.009562800238053781,-1.202898069980484,-0.019604469908896437,21.85566596769847,38.0381842321259,2.8442582402037644,4.251005622948341,-0.0025302492952476996,-4.547668522046834,37.346988697417984,0.7699966430664062,-0.1438494890724158,-3.807500076293948,-7.550681166623129,-0.0643189859647677,-5.679090621458542,-1.9359095311293544,3.5604592486056887,8.177536774405157,-32.0244153014112,1.871590545164591,5,2.385000228881836,2.990001678466797,-1.0174989700317383,-3.344999313354492,4.409999847412109,2,0.06206898305607944,-1.6666694012157806,43.91999816894531,-6.4374985098824595,43.83000183105469,-1.8947246900567183,45.9000015258789,0.06206898305607944
11667,2019-05-23,42.310001373291016,43.0,41.68999862670898,42.79999923706055,2309800.0,-0.02735629026917208,1.9438253296072305,-49.008012209080505,15.834919435526913,31.788957212523144,3.5167803275934943,5.250235467193676,1.2989938145417739,-3.214202916083835,35.22743587144051,1.8100013732910227,-0.5634812471530779,-4.705498695373535,-9.036879336112356,-0.3741180546347138,-6.871189015742942,-2.539808375004128,4.202993794132922,11.854738065941143,-23.202149798115535,2.1656903203694102,5,2.249998092651367,3.4499988555908203,0.7524986267089844,-1.700002670288086,6.520000457763672,3,0.08839512508573155,-1.202898069980484,43.5,-1.6666694012157806,43.91999816894531,-6.4374985098824595,43.83000183105469,0.08839512508573155
11668,2019-05-24,41.88999938964844,42.88999938964844,41.849998474121094,42.540000915527344,2065600.0,-0.009926777830541744,-1.8493044741490128,1.3265395095367847,16.516497137258014,27.413986472644226,3.285217114074463,5.406351401948484,1.8389010865794049,-2.6547534754533473,32.80366328764573,1.0400009155273438,-1.0611299760647341,-4.782000732421878,-9.593865793775791,0.029864328932035278,-7.187933263098834,-2.3760682017449213,3.85131633126111,6.042316615131982,-26.12762929455016,2.4059325306769566,5,2.6700000762939453,3.8700008392333984,1.3875007629394531,-0.8850002288818359,5.659999847412109,4,0.10360468407312418,1.9438253296072305,42.310001373291016,-1.202898069980484,43.5,-1.6666694012157806,43.91999816894531,0.10360468407312418
11669,2019-05-28,41.58000183105469,42.15999984741211,41.33000183105469,41.88000106811523,1804500.0,-0.007400276035104292,-1.074997019764919,0.4615362043264325,16.76828216375675,25.11840199439709,3.285424948298406,5.400995297159199,2.229310840316778,-2.2114435657124574,30.34313196176267,0.8299980163574219,-1.5842001751804276,-4.715998458862302,-9.890581455003563,0.4585845372789592,-7.303289956932929,-2.128706960791675,3.513103154782769,6.906079385770332,-23.29633949026034,2.58729149807063,5,2.799999237060547,4.0,1.702498435974121,-0.3750019073486328,5.719997406005859,1,0.09307356328672389,-1.8493044741490128,41.88999938964844,1.9438253296072305,42.310001373291016,-1.202898069980484,43.5,0.09307356328672389
11670,2019-05-29,42.31999969482422,42.36999893188477,40.91999816894531,41.11999893188477,2195800.0,0.017796965636900364,1.2307717137097232,-4.0000127156899605,22.07419538308706,23.03655713612162,2.159568168602192,4.358343529388023,1.582238581428868,-2.7783029250179254,27.93299213649871,1.4500007629394602,-2.1747960540591933,-3.642000579833983,-8.942513260498906,1.65851210083094,-6.2922569201664444,-0.9917442395015215,2.095746723152338,46.8227672232209,18.16274533639264,2.6502563403324624,5,1.8549995422363281,3.0550003051757812,0.9625005722045898,-1.0149993896484375,4.590000152587891,2,0.08553872774076332,-1.074997019764919,41.58000183105469,-1.8493044741490128,41.88999938964844,1.9438253296072305,42.310001373291016,0.08553872774076332
11671,2019-05-30,42.54999923706055,43.310001373291016,42.38000106811523,42.38000106811523,1508300.0,0.0054347718311646975,-9.941297908624966,0.14166505071955357,24.239516736995654,21.601028999777636,1.4135213861652218,3.8375819849577866,1.4449174461644958,-2.856019513462712,24.94991785163659,0.9900016784667969,-2.4736980044828556,-3.1025009155273438,-8.44275455605893,2.237752725004242,-5.772627735793137,-0.4323740952615509,1.1665975311097583,68.20079007222377,40.15122150876951,2.670126820265793,5,1.3699989318847656,2.825000762939453,0.7325010299682617,-1.2449989318847656,4.100002288818352,3,0.09635728231100171,1.2307717137097232,42.31999969482422,-1.074997019764919,41.58000183105469,-1.8493044741490128,41.88999938964844,0.09635728231100171
11672,2019-05-31,42.13999938964844,42.93000030517578,41.97999954223633,42.02000045776367,2178500.0,-0.00963571926588902,-8.499971389879647,0.7058836729198161,21.314534685468217,20.72255609794978,1.1916489342984278,3.9109643910356624,1.9756906692259975,-2.295373180000645,22.37448494745427,0.9500007629394531,-2.6616110899426033,-3.1715007781982436,-8.493440672301247,2.15043911590476,-5.832470725249749,-0.5105308311467383,1.1700019836425781,51.04600774111169,27.283962178900616,2.6609699470515036,5,0.8199996948242188,3.2350006103515625,3.1450014114379883,1.105001449584961,4.209999084472656,4,0.13692455010288995,-9.941297908624966,42.54999923706055,1.2307717137097232,42.31999969482422,-1.074997019764919,41.58000183105469,0.13692455010288995
11673,2019-06-03,42.29999923706055,42.900001525878906,41.88999938964844,42.45000076293945,1700300.0,0.0037968640182612923,-1.0824760106968696,-1.2500238420701275,29.206716441177534,21.382430915616034,0.5222010421173167,3.3617745335046294,1.9108323415649409,-2.296358929202981,19.669973101365546,1.0100021362304688,-2.9427116319802664,-2.655000877380374,-7.76638566938086,2.456383914620112,-5.210693273380613,-0.0993084813801346,-1.3800010681152344,57.74055305055664,30.895063543911444,2.5556923960002416,6,0.6350002288818359,3.075000762939453,2.990001678466797,1.0600013732910156,3.6199989318847656,0,0.15437358656671019,-8.499971389879647,42.13999938964844,-9.941297908624966,42.54999923706055,1.2307717137097232,42.31999969482422,0.15437358656671019
11674,2019-06-04,44.31999969482422,44.38000106811523,42.52999877929688,42.88999938964844,2226900.0,0.047754148798988094,1.3870950276134353,-9.533238390722751,40.324207038914984,23.126059443320397,-1.587976398761306,1.0606412823344016,0.040421652594687885,-4.1618679316219485,18.198339036499636,2.0800018310546804,-3.195699684852414,-0.42200031280517436,-5.244205879685012,4.400205254074663,-2.8331030962450967,1.989102470634748,-3.3604014587402347,98.26585771632146,68.12791204204086,2.4111027834399197,6,-1.6700000762939453,1.0550003051757812,1.010000228881836,-0.5550003051757812,0.9500007629394531,1,0.07287905154506436,-1.0824760106968696,42.29999923706055,-8.499971389879647,42.13999938964844,-9.941297908624966,42.54999923706055,0.07287905154506436
11675,2019-06-05,44.540000915527344,44.790000915527344,43.61000061035156,44.56999969482422,1901600.0,0.004963926494088389,4.021264852931628,-0.020978162863529902,38.195162174819785,24.941559021889432,-1.9118308255668666,0.588875882166704,-0.021125283031807385,-4.2288410798561245,16.935457968226793,1.1800003051757812,-3.302349948061668,-0.022999191284178266,-4.575477374127523,4.5294789915591664,-2.2992382827058506,2.253239900137494,-3.443586566162111,91.37931488073157,60.22683356021182,2.2762390914216732,6,-1.6850013732910156,0.8349990844726562,0.9399986267089844,-0.7750015258789062,1.7199974060058594,2,0.06196673248318296,1.3870950276134353,44.31999969482422,-1.0824760106968696,42.29999923706055,-8.499971389879647,42.13999938964844,0.06196673248318296
11676,2019-06-06,44.88999938964844,45.15999984741211,44.47999954223633,44.7400016784668,1994900.0,0.00785807065394728,-1.0298456475571776,-5.000127161749746,39.278329270872874,27.546382336927877,-2.2841225750096044,-0.022162683870803335,-0.21468450175784426,-4.424777488508909,15.173797262091703,0.6800003051757812,-3.13115365988142,0.4919992446899428,-3.734516905432443,4.718515394812329,-1.6212588303712465,2.605257319751132,-3.571969846313479,91.74310642303936,60.16421246777882,2.113258075061193,6,-1.8500003814697266,0.4850006103515625,0.6800003051757812,-1.125,1.5900001525878906,3,0.04499889697546933,4.021264852931628,44.540000915527344,1.3870950276134353,44.31999969482422,-1.0824760106968696,42.29999923706055,0.04499889697546933
11677,2019-06-07,45.209999084472656,45.52000045776367,44.900001525878906,45.099998474121094,1743000.0,0.007128529720987542,-1.4313945486640935,0.73334859235523,46.14523315713251,30.838464116913933,-2.402104016278571,-0.5897747418132511,-0.35518211766896,-4.573877828915293,14.301422608508357,0.6300010681152344,-2.975784625101788,0.9499990463256864,-2.953322188549137,4.85332028120051,-1.0016615711117254,2.9016596637630983,-3.584611916811525,91.46001977757064,56.42779463197502,1.9516606174374136,6,-1.989999771118164,-0.020000457763671875,0.5100021362304688,-1.2949981689453125,-0.049999237060546875,4,0.03185141496498756,-1.0298456475571776,44.88999938964844,4.021264852931628,44.540000915527344,1.3870950276134353,44.31999969482422,0.03185141496498756
11678,2019-06-10,46.90999984741211,47.22999954223633,45.65999984741211,45.65999984741211,2702900.0,0.037602318012948555,-1.51199951171875,11.363573311138854,67.94872649879312,36.52518015414019,-3.704723526885367,-2.5247578851531927,-1.8496467305457216,-6.096148974823365,13.508027527467423,2.020000457763672,-2.697893500419724,2.7169998168945284,-0.9359218233254225,6.369921457114479,0.8905389967845565,4.5434606370045,-4.895151350740726,93.19149696001142,51.5754859641865,1.8264608201099741,6,-2.835000991821289,-1.720001220703125,-1.1899986267089844,-2.9949989318847656,-1.8199996948242188,0,-0.011937782458166235,-1.4313945486640935,45.209999084472656,-1.0298456475571776,44.88999938964844,4.021264852931628,44.540000915527344,-0.011937782458166235
11679,2019-06-11,47.36000061035156,47.93000030517578,46.91999816894531,47.65999984741211,1614700.0,0.009592853643214827,1.4047665541936685,-0.2399993896484375,69.23939842103871,41.76575826946815,-3.6303822875253573,-3.002694166526311,-2.1046320617210696,-6.362721640938474,14.256913866281929,1.0200004577636719,-2.1910886959496167,3.087000465393068,-0.7745408708025536,6.948541801588689,1.1562297972952535,5.017771133490882,-4.719333988212384,86.8055616877211,38.96070190997733,1.9307706680978116,6,-2.450000762939453,-2.450000762939453,-1.6024999618530273,-3.4449996948242188,-1.0600013732910156,1,-0.03040545656351845,-1.51199951171875,46.90999984741211,-1.4313945486640935,45.209999084472656,-1.0298456475571776,44.88999938964844,-0.03040545656351845
11680,2019-06-12,45.45000076293945,46.75,45.40999984741211,46.65999984741211,1546400.0,-0.04032938815027454,-1.0775181419776085,4.033340538890937,59.348041318708,45.666705445213964,-1.374213483527619,-1.2164964498959776,-0.08033187456005919,-4.284924938222716,14.668440197201738,1.9500007629394531,-1.6896552786388241,1.2160005569458008,-2.577475726635548,5.0094768405271495,-0.68073758484487,3.1127386987364716,-2.068827425175151,28.115971194066326,-23.7242841999731,1.8967381417906741,6,-0.5400009155273438,-0.6100025177001953,0.8299999237060547,-1.5349998474121094,0.5099983215332031,2,-0.003960402687661957,1.4047665541936685,47.36000061035156,-1.51199951171875,46.90999984741211,-1.4313945486640935,45.209999084472656,-0.003960402687661957
11681,2019-06-13,45.09000015258789,46.04999923706055,44.77000045776367,45.72999954223633,1617700.0,-0.007920805375323803,1.0,0.5289255156150494,64.4791626102388,50.46277521463292,-0.688417994945361,-1.0439074442193998,0.3844053072213427,-3.770131413847416,14.676547871318505,1.279998779296875,-1.145059095451174,0.9409999847412109,-2.6837625742681226,4.5657625437505445,-0.8713812947634594,2.7533812642458813,-1.0719910393859777,10.126573110004527,-44.839495529517485,1.8123812795046672,6,-0.18000030517578125,-0.2500019073486328,1.605001449584961,-1.1749992370605469,1.75,3,0.02594806309571851,-1.0775181419776085,45.45000076293945,1.4047665541936685,47.36000061035156,-1.51199951171875,46.90999984741211,0.02594806309571851
11682,2019-06-14,44.02999877929688,44.41999816894531,43.459999084472656,44.400001525878906,1733300.0,-0.02350856885570829,3.6829676771060122,0.5781298428819954,60.44921794964454,53.934164271129255,0.7463615979690985,-0.22710053719051615,1.4880495332003392,-2.542365594430777,14.799975801255563,1.6300010681152344,-0.6875836193079792,0.027998733520512076,-3.344762927856735,3.400760394897759,-1.658382097168115,1.714379564209139,3.900001525878899,12.75166754282375,-46.403451722824954,1.6863808306886245,6,1.200000762939446,0.739999771118157,2.925002098083489,-0.11499786376953836,4.0600013732910085,4,0.0556438980437004,1.0,45.09000015258789,-1.0775181419776085,45.45000076293945,1.4047665541936685,47.36000061035156,0.0556438980437004
11683,2019-06-17,44.09000015258789,44.75,43.70000076293945,44.0,1694000.0,0.0013627384727346037,-2.0434821068227933,-0.24324185001134557,62.56255205113452,56.405091494709204,1.0806119355817216,-0.4528744566143672,1.4723208336195057,-2.4346261851346114,15.121270893175067,1.0499992370605469,-0.24374180117912658,0.17850017547607422,-3.0748464405140723,3.4318467914662207,-1.4481731325190026,1.805173483471151,3.7506001281738293,14.093979777843016,-49.53584518840749,1.6266733079950748,6,1.6049995422363281,0.6799983978271484,3.0575008392333984,-0.17499923706054688,13.849998474121087,0,0.02426853461377032,3.6829676771060122,44.02999877929688,1.0,45.09000015258789,-1.0775181419776085,45.45000076293945,0.02426853461377032
11684,2019-06-18,45.81999969482422,45.86999893188477,44.099998474121094,44.099998474121094,1725400.0,0.03923791191311188,-1.0581386064832148,19.11109227313186,65.93806434398695,59.487636180172224,-0.46291716521246684,-2.135639617524994,-0.20915421618082064,-4.0507471352821085,15.224658665738518,1.779998779296882,0.35192271414439347,1.808999824523923,-1.5537365179503198,5.171736166998166,0.12763165328680515,3.4903679957610407,1.9329885620117224,71.73252138664786,5.72982465038676,1.68136817123712,6,-0.125,-1.3950004577636719,1.5025014877319336,-1.904998779296875,10.08000183105468,1,-0.015931897579623655,-2.0434821068227933,44.09000015258789,3.6829676771060122,44.02999877929688,1.0,45.09000015258789,-0.015931897579623655
11685,2019-06-19,45.47000122070313,46.18999862670898,45.43999862670898,46.15999984741211,1357600.0,-0.007638552519689812,1.0000101725778199,-0.40116170756373676,63.15315937630062,62.140395080775306,0.03673850125371558,-1.753465959252189,0.18114414498806752,-3.599085836140709,15.33568734672161,0.75,0.8042711138097332,1.3815011978149485,-2.0432771745930793,4.806279570222976,-0.3308879883890654,3.0938903840189624,2.19712725268554,73.62646422218634,7.575395827282733,1.7123891862040126,6,0.22499847412108664,-1.0450019836425852,1.5850000381469656,-1.5550003051757884,10.879997253417962,2,0.01825374959478787,-1.0581386064832148,45.81999969482422,-2.0434821068227933,44.09000015258789,3.6829676771060122,44.02999877929688,0.01825374959478787
11686,2019-06-20,46.20000076293945,46.5,45.59000015258789,46.38000106811523,1048000.0,0.016054530957521518,3.3333514986376023,0.26087052670569066,67.77583479891842,64.54379526319596,-0.5452325340731861,-2.3935345920704165,-0.4795768038228658,-4.222464890835958,15.167779003900675,1.029998779296868,1.055520187526632,1.9765007019042997,-1.561588603083969,5.514590006892568,0.20745604941016893,3.7455453543984305,1.3829851226708954,90.13160701602926,21.266163196475233,1.7690446524941337,6,-0.5050010681152344,-1.7750015258789062,0.7624998092651367,-2.2849998474121094,11.389999389648438,3,-0.005194841439468578,1.0000101725778199,45.47000122070313,-1.0581386064832148,45.81999969482422,-2.0434821068227933,44.09000015258789,-0.005194841439468578
11687,2019-06-21,46.04999923706055,46.209999084472656,45.77000045776367,45.91999816894531,2304200.0,-0.0032467862208183096,-1.0465219435597626,-0.7222269317170632,66.43294827526262,64.37537546058145,-0.2945180752751497,-2.0543005860524133,-0.2677035998513162,-3.9587668179001057,14.18446056515496,0.4399986267089844,1.3265807223134374,1.6394992828369155,-1.867969544463982,5.146968110137813,-0.1142351308135332,3.393233696487364,1.450526912527046,83.92853980160844,13.091762128200841,1.7537344136504471,6,-0.3549995422363281,-1.625,0.912501335144043,-2.134998321533203,11.310001373291016,4,0.017155286180581708,3.3333514986376023,46.20000076293945,1.0000101725778199,45.47000122070313,-1.0581386064832148,45.81999969482422,0.017155286180581708
11688,2019-06-24,46.22999954223633,46.4000015258789,45.93000030517578,45.93000030517578,987900.0,0.003908801480086099,-2.133349439873813,2.3076674785058247,59.979096901645846,63.34645306953781,-0.6494129856833482,-1.994760323383403,-0.3724712708554847,-4.031811238436042,13.189014270501072,0.4700012207031179,1.5829772254009171,1.6024995803833022,-1.7832905106432975,4.988289671409902,-0.09039546512999408,3.2953946258965985,1.189716066048966,88.74998807907862,20.499502960029204,1.6928950455132983,6,-1.125,-1.8050003051757812,0.5925016403198242,-2.3149986267089844,9.5,0,0.040233628136903565,-1.0465219435597626,46.04999923706055,3.3333514986376023,46.20000076293945,1.0000101725778199,45.47000122070313,0.040233628136903565
11689,2019-06-25,45.45000076293945,46.86999893188477,45.43000030517578,46.43999862670898,1422900.0,-0.016872134696524488,-1.7961171520843964,-3.3000012715689655,54.49160785518763,62.80684935136888,-0.18868186434267642,-0.9591409383235145,0.4581615637625944,-3.1337762891830394,11.74253328651866,1.4399986267089915,1.7232594486711932,0.6290008544921903,-2.4520924986528456,3.7100942076372263,-0.9115458220803276,2.1695475310647083,1.8905205148695856,1.3889220026120035,-61.294794727971194,1.5405466765725189,6,-0.2850017547607422,-1.0250015258789062,1.3999996185302734,-1.5349998474121094,9.349998474121094,1,0.27480742913329137,-2.133349439873813,46.22999954223633,-1.0465219435597626,46.04999923706055,3.3333514986376023,46.20000076293945,0.27480742913329137
11690,2019-06-26,45.93999862670898,46.79999923706055,45.68000030517578,46.22999954223633,1296400.0,0.010781030925065993,-1.7654377966995705,0.2929308497930904,55.11197268870026,61.76605047119793,-0.6725945283600083,-1.2269379760432457,0.031983146651043626,-3.513984993728016,10.010798609300531,1.3499984741210938,1.5107328013528871,0.9379987716674734,-1.9433142930693492,3.819311836404296,-0.5026577607009344,2.378655304035881,1.3229122072333368,35.416583882358196,-22.616782580281424,1.4406565323684102,6,-0.7749996185302663,-1.5149993896484304,0.5100021362304759,-2.0249977111816335,7.530002593994155,2,0.21680459723347245,-1.7961171520843964,45.45000076293945,-2.133349439873813,46.22999954223633,-1.0465219435597626,46.04999923706055,0.21680459723347245
11691,2019-06-27,46.6500015258789,46.97999954223633,46.2599983215332,46.2599983215332,1241200.0,0.015455004797434446,-2.6922836155208,-1.3448343900449296,56.754230519285315,61.355496312269125,-1.271781446112648,-1.701254017063782,-0.6429973962140068,-4.111669947178989,9.056028230135588,1.0400009155273509,1.2404920130801713,1.4430015563964744,-1.2829916543510222,4.168994767143971,0.08000495102272964,2.805998161770219,0.5368510730740184,78.70979491685141,23.87588884437281,1.3629966053737468,6,-1.3100013732910085,-2.2250022888183523,-0.26000118255614524,-2.7350006103515554,5.079998016357429,3,0.20793133185346546,-1.7654377966995705,45.93999862670898,-1.7961171520843964,45.45000076293945,-2.133349439873813,46.22999954223633,0.20793133185346546
11692,2019-06-28,47.90999984741211,48.11999893188477,46.88999938964844,47.02999877929688,5009100.0,0.027009609438795712,-1.120689144882891,2.256394456018881,54.89236732170959,60.50325356455525,-2.1495725352571426,-2.642285703813556,-1.8435832842093163,-5.257589393479684,8.091234922964626,1.4699974060058736,1.2279399408421696,2.4144998550415053,-0.16201372967970684,4.9910134397627175,1.1262430626808992,3.7027566474021114,-4.450000762939453,92.19333859922519,40.46770000685179,1.2882567923606076,6,-1.8000011444091797,-3.3900012969970703,-1.722498893737793,-3.5749988555908203,3.3499984741210938,4,0.2020455089961486,-2.6922836155208,46.6500015258789,-1.7654377966995705,45.93999862670898,-1.7961171520843964,45.45000076293945,0.2020455089961486
11693,2019-07-01,48.83000183105469,49.77000045776367,48.38000106811523,49.4000015258789,2527700.0,0.019202713140736405,1.1221404277128189,-0.6477261397477939,56.875588797853226,59.49631183720706,-2.5999044201403336,-3.2127101984034994,-2.6909679518273677,-6.075366829358387,7.3391502092359655,1.8600006103515625,1.2212064150149615,3.0080017089843736,0.48200481606959045,5.533998601899157,1.7450032625269856,4.271000155441762,-5.276802749633788,78.34104622903125,29.77002358964907,1.2629984464573898,7,-1.230001449584961,-3.4850025177001953,-3.670001983642578,-4.495000839233398,1.6199989318847656,0,0.17468766044305162,-1.120689144882891,47.90999984741211,-2.6922836155208,46.6500015258789,-1.7654377966995705,45.93999862670898,0.17468766044305162
11694,2019-07-02,47.54999923706055,48.68000030517578,47.4000015258789,48.56999969482422,1474800.0,-0.02621344554568683,1.0645113656290204,1.7894754453828976,60.43736277903968,59.194556659733614,-1.1719358384243748,-1.7690152233172824,-1.3530139954166742,-4.685813278794868,7.494701875912224,1.4300003051757884,1.318417193241686,1.5664991378784165,-0.9681644334913813,4.101162709248214,0.2991673521935212,2.833830923563312,-3.7481281005859373,45.72124357260842,-5.212600155335316,1.267331785684899,7,0.05000114440917969,-2.2049999237060547,-2.3899993896484375,-3.214998245239258,4.850002288818352,1,0.1720294518701122,1.1221404277128189,48.83000183105469,-1.120689144882891,47.90999984741211,-2.6922836155208,46.6500015258789,0.1720294518701122
11695,2019-07-03,47.29999923706055,47.709999084472656,46.95000076293945,47.65999984741211,1039900.0,-0.00525762363851201,2.3043471049707263,0.3529416164585414,61.10551792830216,58.45341034077625,-0.7096824678722342,-1.3719835271727945,-1.0383910179122182,-4.325007186573032,7.844783320150348,0.7599983215332031,1.4028944652087318,1.1784992218017578,-1.3256055261005102,3.682603969704026,-0.07355315214937974,2.4305515957528954,-3.259402927734378,29.629637680056863,-25.372766055452527,1.252052373951135,7,0.3000011444091797,-1.9549999237060547,-2.319997787475586,-2.954998016357422,4.869998931884766,2,0.1585623704222725,1.0645113656290204,47.54999923706055,1.1221404277128189,48.83000183105469,-1.120689144882891,47.90999984741211,0.1585623704222725
11696,2019-07-05,46.90999984741211,47.15999984741211,46.27999877929688,46.959999084472656,1370300.0,-0.008245230358119415,2.9111092273131547,0.13888653414148264,65.51724279678069,58.35166528761159,-0.23286678529936466,-0.867361511561711,-0.6965770728635547,-3.8306137341998863,8.316062402509337,1.0200004577636648,1.2980392247082833,0.6874998092651339,-1.7699779690645556,3.1449775875948234,-0.5412390798997109,1.9162386984299786,-2.6402273721484377,18.05159785458889,-40.54806712617929,1.2287388891648459,7,0.6900005340576172,-1.0799999237060547,-2.135000228881836,-2.5649986267089844,5.340000152587891,4,0.13984228084905692,2.3043471049707263,47.29999923706055,1.0645113656290204,47.54999923706055,1.1221404277128189,48.83000183105469,0.13984228084905692
11697,2019-07-08,46.6500015258789,46.9900016784668,46.31000137329102,46.63000106811523,1501800.0,-0.005542492483029737,-1.0606074617808376,-0.4000152590218967,63.50211759971829,58.74311203184187,0.1354347573764656,-0.520644098066505,-0.49393694108385233,-3.483279247644255,8.837629409119607,0.6800003051757741,1.2526354559274466,0.35550136566161683,-2.0611123977177215,2.772115129040955,-0.8528055160280488,1.5638082473512824,-2.1602199313152255,10.60179279754859,-51.41224359902106,1.2083068816896678,7,0.9499988555908274,-0.8200016021728445,-2.002502441406243,-2.305000305175774,6.930000305175788,0,0.10889598821426238,2.9111092273131547,46.90999984741211,2.3043471049707263,47.29999923706055,1.0645113656290204,47.54999923706055,0.10889598821426238
11698,2019-07-09,46.349998474121094,46.58000183105469,45.709999084472656,46.20000076293945,2416300.0,-0.006430933375026315,1.8524473294186068,7.49971390425329,53.29191663586478,58.60981300747267,0.5076327372932923,-0.27905325748150744,-0.27562577094035134,-3.100630022471549,8.151138577063124,0.9400024414062429,1.0755012679176588,0.08349838256835795,-2.3160044171333922,2.483001182270108,-1.1162530172825171,1.283249782419233,-1.6490081250294182,21.54879214146998,-37.61512582980851,1.1997513998508753,7,1.3750019073486328,-0.5199985504150391,-2.1824989318847656,-2.0049972534179688,4.94000244140625,1,0.105933117778926,-1.0606074617808376,46.6500015258789,2.9111092273131547,46.90999984741211,2.3043471049707263,47.29999923706055,0.105933117778926
11699,2019-07-10,45.91999816894531,47.4900016784668,45.7400016784668,46.849998474121094,2452600.0,-0.009277245293025538,-1.7131924155143659,-6.200096640472013,52.76750724463593,58.34931684702107,1.1301619220432997,0.03956266026156641,0.05504080378123888,-2.595712407062017,7.248058494966739,1.75,0.9143179687446334,-0.2745018005371094,-2.621697433118051,2.072693832043832,-1.4480996168275837,0.899096015753365,-1.0162474155067542,10.499954223632812,-44.89986200854621,1.173597816290471,7,1.8200016021728516,0.23000144958496094,-1.764998435974121,-1.5749969482421875,6.11000061035157,2,0.0986498862070444,1.8524473294186068,46.349998474121094,-1.0606074617808376,46.6500015258789,2.9111092273131547,46.90999984741211,0.0986498862070444
11700,2019-07-11,45.27000045776367,46.0,44.58000183105469,45.88999938964844,2171100.0,-0.014155002985632104,2.3809474071416568,0.6666652993921097,44.22360277880451,56.95702487585654,1.8719849685081016,0.7118823515761079,0.5993274508954727,-1.877648657791127,7.165103845608919,1.4199981689453125,0.8344673515896517,-0.9154994964599581,-3.276057197145626,1.4450582042257096,-2.0957783468027955,0.2647793538828793,4.5,23.711294257372785,-26.1676481292957,1.1802788503428343,7,1.9050006866455078,1.3449993133544922,-1.2575006484985352,-0.9249992370605469,7.680000305175781,3,0.15749946975961326,-1.7131924155143659,45.91999816894531,1.8524473294186068,46.349998474121094,-1.0606074617808376,46.6500015258789,0.15749946975961326
11701,2019-07-12,46.2599983215332,46.349998474121094,45.22999954223633,45.27000045776367,1401800.0,0.021868739866552245,-1.0934565445250166,-1.5967734988832762,51.181097294096446,56.54466153945508,0.9173125208191379,-0.19601786205064542,-0.4786753430360875,-2.802872644793865,7.505177547609146,1.1199989318847656,0.9027659020011995,0.01599845886230611,-2.2875498581727385,2.3195467758973507,-1.1357756996552197,1.167772617379832,3.4062021636962925,57.73184118798331,11.657629138819097,1.1517741585175234,7,0.9150028228759766,0.35500144958496094,-2.144998550415039,-1.9149971008300781,6.86000061035157,4,0.12775616216702512,2.3809474071416568,45.27000045776367,-1.7131924155143659,45.91999816894531,1.8524473294186068,46.349998474121094,0.12775616216702512
11702,2019-07-15,46.47999954223633,46.7400016784668,46.099998474121094,46.47999954223633,1513500.0,0.004755755051567334,1.4615305613427625,0.0,51.39977598799802,55.9362378939156,0.5287360935535474,-0.2351145413305531,-0.7930317905296533,-2.9706931980751534,7.3768361868923575,0.6400032043457031,0.9402596684373847,0.11349964141845703,-1.9414743190772938,2.168473601914208,-0.913987338829422,1.140986621666336,3.084476969909673,65.29202099001232,23.59914571507526,1.0274869802478759,7,0.15000152587890625,0.13500022888183594,-2.2725000381469727,-2.134998321533203,6.580001831054695,0,0.12413942587328286,-1.0934565445250166,46.2599983215332,2.3809474071416568,45.27000045776367,-1.7131924155143659,45.91999816894531,0.12413942587328286
11703,2019-07-16,45.15999984741211,45.86000061035156,43.790000915527344,45.18000030517578,2547400.0,-0.028399305245791484,1.9999972357287585,-100.0,48.46884436037163,54.6064025140636,1.4230477247959783,1.2323396833523006,0.40017690307603715,-1.602625023978213,7.669806798959569,2.6899986267089844,0.8700949931015245,-1.2600000381469698,-3.1110200530991534,0.5910199768052138,-2.1855100456230616,-0.334490030670878,4.304787171112068,37.02699052408774,-9.36072037669593,0.9255100074760929,7,0.5900001525878906,1.4549999237060547,-0.9550008773803711,-0.8149986267089844,8.270000457763672,1,0.18644822878858114,1.4615305613427625,46.47999954223633,-1.0934565445250166,46.2599983215332,2.3809474071416568,45.27000045776367,0.18644822878858114
11704,2019-07-17,45.09000015258789,45.75,44.79999923706055,45.459999084472656,1770900.0,-0.001550037534560178,1.0,18.499523173755485,45.30387741716845,52.850664679493185,1.2375402984581072,1.312118529401232,0.3673602220735006,-1.4867113459817887,8.213908719678997,0.9500007629394531,0.7200814527010948,-1.2934997558593722,-3.221523603662746,0.6345240919440016,-2.257511679761059,-0.3294878319576853,4.1477954218164115,44.06775935085507,-3.554563023652257,0.9640119239016879,7,0.5500011444091797,1.5249996185302734,-0.4575014114379883,-0.7449989318847656,8.560001373291009,2,0.13750278868836086,1.9999972357287585,45.15999984741211,1.4615305613427625,46.47999954223633,-1.0934565445250166,46.2599983215332,0.13750278868836086
11705,2019-07-18,46.29999923706055,46.31999969482422,44.849998474121094,45.1500015258789,2360100.0,0.026835198056729404,1.470593138024882,-3.1081108946006606,48.16752713727922,50.92291849510414,-0.1444127470140728,0.17654036358482017,-0.9186852569204831,-2.65654693557579,8.465634913941718,1.470001220703125,0.4796623055421776,-0.12500057220459126,-2.0053761490968753,1.7553750046876928,-1.0651883606507369,0.8151872162415543,2.7198845509886738,85.08466686063427,39.684728301183306,0.9401877884461431,7,-0.6599979400634766,0.3150005340576172,-1.3899993896484375,-1.8799991607666016,5.69000244140625,3,0.12375809150445494,1.0,45.09000015258789,1.9999972357287585,45.15999984741211,1.4615305613427625,46.47999954223633,0.12375809150445494
11706,2019-07-19,45.959999084472656,46.58000183105469,45.77999877929688,46.290000915527344,1436400.0,-0.0073434159436387425,-1.318841220698833,-0.28695868508781935,38.70219860027591,48.16737193961053,0.05214147179651718,0.5245312763807561,-0.6625068868892185,-2.268372359807856,8.489352522421209,0.8000030517578054,0.2662749341993873,-0.45300064086914205,-2.342463362399343,1.4364620806610588,-1.397732001634246,0.49173071989596195,2.85068938867569,73.55924094009634,32.67061118049632,0.9447313607651014,7,-0.31999778747558594,0.6550006866455078,-1.0850000381469727,-1.2949981689453125,6.490001678466797,4,0.15208881239574112,1.470593138024882,46.29999923706055,1.0,45.09000015258789,1.9999972357287585,45.15999984741211,0.15208881239574112
11707,2019-07-22,46.84000015258789,47.25,46.38999938964844,46.4000015258789,1815600.0,0.019147108042753214,-2.7391095225853532,-1.3333217737088114,38.416754114566146,46.51457610391069,-0.8918629157391322,-0.30909792198249875,-1.6107400128235199,-3.0906009780225716,8.362946915703045,1.2900009155273438,0.07020323852525223,0.387500381469728,-1.50304030834684,2.278041071286296,-0.5577699634385596,1.3327707263780155,1.7698608182556157,88.15029029192365,49.85110852559437,0.9452703449082853,7,-1.1999988555908203,-0.22500038146972656,-1.965001106262207,-1.8599987030029297,5.1300010681152415,0,0.1340734150051004,-1.318841220698833,45.959999084472656,1.470593138024882,46.29999923706055,1.0,45.09000015258789,0.1340734150051004
11708,2019-07-23,48.09000015258789,48.22999954223633,47.0099983215332,47.1500015258789,2831200.0,0.02668659256891437,1.0000062536153713,2.1363671830973523,53.15421185479903,46.557543282817704,-2.0887407497726684,-1.4889456239131391,-2.9248803372091317,-4.26874614352424,8.323410302432821,1.3899993896484375,-0.11909472166973956,1.5445003509521484,-0.4783223515958852,3.567323053500182,0.5330889996781281,2.555911702226169,0.3270664160429675,95.91838550459654,56.13907222020819,1.0114113512740168,7,-2.0799999237060547,-1.3549995422363281,-3.090001106262207,-2.7150001525878906,3.700000762939453,1,0.10334791442989166,-2.7391095225853532,46.84000015258789,-1.318841220698833,45.959999084472656,1.470593138024882,46.29999923706055,0.10334791442989166
11709,2019-07-24,57.93999862670898,58.61000061035156,53.13000106811523,53.29999923706055,16165100.0,0.20482425541416904,-1.2008049171336703,4.936176774952779,79.29515890444223,50.454382852333005,-11.23597790183591,-10.914857981004303,-12.645611249757287,-13.991597424118105,9.850224614695344,10.520000457763672,-0.021462062733384357,10.769998931884757,5.335787838079099,16.204210025690415,8.052893384981928,13.487104478787586,-14.149997711181634,95.13080029342109,51.83414364148392,2.717105546902829,7,-6.739997863769524,-6.739997863769524,-12.707499504089348,-12.564998626708977,-5.289997100830078,2,-0.07783911681789712,1.0000062536153713,48.09000015258789,-2.7391095225853532,46.84000015258789,-1.318841220698833,45.959999084472656,-0.07783911681789712
11710,2019-07-25,55.9000015258789,57.70000076293945,55.75,57.13999938964844,5353700.0,-0.03520878752471501,-1.5324670177507171,-0.2672409540690677,72.69057172528548,52.84432445579846,-8.414407860937011,-8.527640089715383,-10.512538177077019,-11.829276606675919,11.459549869599487,2.1899986267089773,0.20658249053657585,8.232001686096183,1.5827352451582755,14.88126812703409,4.907368465627229,11.556634906565137,-11.81360061645507,78.87764070373566,31.049753323124634,3.3246332204689533,7,-4.700000762939446,-4.700000762939446,-10.840002059936516,-10.5250015258789,-2.930000305175767,3,-0.040250446128491824,-1.2008049171336703,57.93999862670898,1.0000062536153713,48.09000015258789,-2.7391095225853532,46.84000015258789,-0.040250446128491824
11711,2019-07-26,56.349998474121094,57.27000045776367,56.02999877929688,56.2400016784668,2406300.0,0.008050034632536951,-3.6792287151731626,-0.08870724609146624,74.25000162124698,55.38323841504834,-8.138468440287859,-8.65755478390372,-10.880364404790257,-12.149259191890039,13.029315030928345,1.3699989318847727,0.5215722180960682,8.196998786926272,0.5241235604923062,15.869874013360239,4.360561173709293,12.033436400143252,-11.973125570678711,81.50571268027721,27.77229623274207,3.8364376132169817,7,-5.149997711181641,-5.149997711181641,-11.289999008178711,-10.974998474121094,-4.1399993896484375,4,-0.07737350334901316,-1.5324670177507171,55.9000015258789,-1.2008049171336703,57.93999862670898,1.0000062536153713,48.09000015258789,-0.07737350334901316
11712,2019-07-29,57.59000015258789,58.02000045776367,56.20000076293945,56.31999969482422,3573900.0,0.022005354251008136,-1.4105983018262567,11.54579504074909,76.83860198389847,58.53543370655132,-8.534251755725734,-9.628847817736954,-12.027895088269162,-13.243371091864951,13.987225807356223,1.8199996948242188,1.0542060897118404,8.953000450134276,0.1995394659437082,17.706461434324844,4.576269958038992,13.32973094222956,-12.928464695007321,91.20689434047021,32.02252318843381,4.376730492095285,7,-5.885000228881836,-6.3899993896484375,-12.530000686645508,-12.21500015258789,-3.950000762939453,0,-0.0892515953469305,-3.6792287151731626,56.349998474121094,-1.5324670177507171,55.9000015258789,-1.2008049171336703,57.93999862670898,-0.0892515953469305
11713,2019-07-30,57.36000061035156,57.75,55.599998474121094,56.81999969482422,2914200.0,-0.00399374095549454,2.2575788226454354,0.42519741802158456,77.57957528457581,62.12162235848548,-7.142835004963075,-9.19865615812298,-11.67169604848334,-12.850253261148907,13.9645886810538,2.1500015258789062,1.4963266496644252,8.296500968933103,-1.2883014452739303,17.881303383140136,3.504099761829586,13.088902176036619,-12.419495849715574,77.18977911647987,11.357762824763014,4.7924012071035165,7,-5.630001068115234,-6.159999847412109,-12.30000114440918,-11.985000610351562,-1.44000244140625,1,-0.09396791025618845,-1.4105983018262567,57.59000015258789,-3.6792287151731626,56.349998474121094,-1.5324670177507171,55.9000015258789,-0.09396791025618845
11714,2019-07-31,55.72999954223633,57.349998474121094,55.04999923706055,57.349998474121094,3704000.0,-0.028417033660579682,1.839507103112277,-2.9999929357577813,74.07919468415105,65.00069653036012,-4.296669395527047,-7.2986121700696245,-9.865101790547854,-11.06304023137335,14.5910702183071,2.3100013732910156,1.9352291319628563,6.257499885559085,-3.744405137943872,16.25940490906204,1.2565473738076065,11.258452397310563,-10.516104864606028,22.895623760545,-46.27062881338842,5.000952511751478,7,-3.5349998474121094,-4.529998779296875,-10.96500015258789,-10.354999542236328,0.3500022888183594,2,-0.07069798419292939,2.2575788226454354,57.36000061035156,-1.4105983018262567,57.59000015258789,-3.6792287151731626,56.349998474121094,-0.07069798419292939
11715,2019-08-01,54.79999923706055,57.11000061035156,54.04999923706055,56.4000015258789,2621700.0,-0.0166876065461109,1.0264906685192787,0.9876563850303601,69.71376380362372,68.44642599739878,-2.273196986648763,-6.09016731999921,-8.768575306165857,-9.99209418056973,15.374732545902885,3.0600013732910156,2.546883775517621,4.952499580383304,-5.2664816045626,15.171480765329207,-0.15699101208964805,10.061990172856255,-9.318182440775821,18.89168184858059,-49.58440790096927,5.109490592472953,8,-2.299999237060547,-3.5999984741210938,-10.005000114440918,-9.424999237060547,2.6000022888183523,3,-0.03923353542179675,1.839507103112277,55.72999954223633,2.2575788226454354,57.36000061035156,-1.4105983018262567,57.59000015258789,-0.03923353542179675
11716,2019-08-02,53.47000122070313,54.7599983215332,53.16999816894531,54.29999923706055,2282500.0,-0.0242700371327369,-1.223770030437462,0.5187480181483941,65.34915213007437,71.43891466578857,0.26163878626083914,-4.472836477967711,-7.270532526846331,-8.528411433970355,16.502348163628433,1.6300010681152344,3.2405920171649143,3.294501495361338,-6.948574931159818,13.537577921882495,-1.8270367178992402,8.416039708621916,-7.725620748137068,6.1856270140217084,-60.10343352201458,5.12153821326058,8,-0.6600017547607493,-2.270000457763679,-8.675002098083503,-8.095001220703132,3.3799972534179616,4,-0.00935103775173296,1.0264906685192787,54.79999923706055,1.839507103112277,55.72999954223633,2.2575788226454354,57.36000061035156,-0.00935103775173296
11717,2019-08-05,51.72999954223633,52.47999954223633,51.11000061035156,51.849998474121094,2792500.0,-0.03254164276684346,-1.0147090585248868,0.1445773718971053,64.16559112687071,72.66240125157431,3.0935532115961664,-2.458804726164793,-5.340877256125907,-6.663805206636013,17.31897639189936,2.3600006103515696,3.841434817579959,1.3004999160766602,-8.825754993673407,11.426754825826727,-3.7626275387983696,6.36362737095169,-5.7283066669145555,9.337334169809196,-58.14766106405844,5.0631274548750325,8,3.1300010681152344,-0.529998779296875,-6.847499847412109,-6.354999542236328,6.020000457763672,0,0.009278939618865056,-1.223770030437462,53.47000122070313,1.0264906685192787,54.79999923706055,1.839507103112277,55.72999954223633,0.009278939618865056
11718,2019-08-06,51.2599983215332,52.959999084472656,50.72999954223633,52.6500015258789,4784800.0,-0.0090856606391303,1.2189068700667478,11.583463140159523,63.07757339291096,70.86044730584861,4.537693844667146,-1.688677448653138,-4.669233661375863,-6.0652386282427955,18.665147314641455,2.229999542236328,4.626271489048278,0.5849987030029311,-9.361298427300383,10.531295833306245,-4.3881498621487225,5.558147268154585,-5.006139291510834,8.006025148194098,-59.8617157947924,4.973148565151656,8,3.115001678466797,-0.05999755859375,-5.944999694824219,-5.884998321533203,6.130001068115234,1,0.046429987242419646,-1.0147090585248868,51.72999954223633,-1.223770030437462,53.47000122070313,1.0264906685192787,54.79999923706055,0.046429987242419646
11719,2019-08-07,50.45000076293945,51.09000015258789,49.88999938964844,50.93000030517578,6208200.0,-0.015801747661265297,2.0000047683761295,0.34532261561387845,58.94782762894222,69.33347573958827,4.6639700557831745,-0.5501068326486092,-3.6528548653589965,-5.149081472395494,19.353575158087295,1.3699989318847656,5.403076967003543,-0.45149898529052734,-10.14497444583354,9.241976475252486,-5.298236715562034,4.395238744980979,-3.9490189013105024,7.756250396263499,-55.5404852588935,4.846737730271508,8,3.5049991607666016,0.75,-3.9775009155273438,-5.075000762939453,7.3899993896484375,2,0.10842412930197853,1.2189068700667478,51.2599983215332,-1.0147090585248868,51.72999954223633,-1.223770030437462,53.47000122070313,0.10842412930197853
11720,2019-08-08,52.4000015258789,52.63000106811523,50.959999084472656,51.290000915527344,3713700.0,0.03865214536075712,1.1273914754863235,-2.312503476940913,62.9838782865238,68.08168425795235,2.4197454108657794,-2.0433197216927184,-5.393416070347577,-6.979388030037683,20.880241196766562,2.180000305175774,6.04659746118444,1.1420017242431584,-8.197403682867389,10.481407131353706,-3.5277009793121152,5.811704427798432,-5.656839289275496,51.540096236921585,-10.026471609556438,4.6697027035552745,8,1.5549983978271555,-1.200000762939446,-5.92750167846679,-7.025001525878899,5.539997100830078,3,0.0702290114124966,2.0000047683761295,50.45000076293945,1.2189068700667478,51.2599983215332,-1.0147090585248868,51.72999954223633,0.0702290114124966
11721,2019-08-09,52.16999816894531,52.5099983215332,51.0099983215332,51.93000030517578,1865700.0,-0.004389376912899423,2.2608760552634632,0.21621417279538252,61.035193626311596,66.32574999599825,2.228848102463161,-1.4206917989870291,-4.959742331679024,-6.63220786356662,22.439477817576407,1.5,5.327259645019161,0.6164983749389634,-8.426343059841699,9.659339809719626,-3.9049223424513713,5.137919092329298,-5.189499164866945,74.26706859745869,15.399610166152918,4.521420717390331,8,1.6500015258789062,-0.9699974060058594,-5.697498321533203,-6.7949981689453125,5.8300018310546875,4,0.10024925322015443,1.1273914754863235,52.4000015258789,2.0000047683761295,50.45000076293945,1.2189068700667478,51.2599983215332,0.10024925322015443
11722,2019-08-12,52.25,53.11000061035156,51.31000137329102,51.7599983215332,2036200.0,0.0015334834936280295,-1.5899352048279565,2.0416918332962455,59.05134884743187,64.26705816964892,1.465858966467728,-1.1027965877696886,-4.8177273679343955,-6.578049628070325,23.9045884492656,1.7999992370605398,4.819420094524972,0.4080001831054716,-8.315853663945951,9.131854030156894,-3.9539267404202434,4.769927106631187,-5.036910963796167,73.29191663586478,18.321689350506063,4.361926923525711,8,1.3699989318847656,-1.0499992370605469,-5.534999847412109,-6.875,6.25,0,0.08803824830853757,2.2608760552634632,52.16999816894531,1.1273914754863235,52.4000015258789,2.0000047683761295,50.45000076293945,0.08803824830853757
11723,2019-08-13,53.58000183105469,54.349998474121094,51.09000015258789,51.72000122070313,2051500.0,0.025454580498654344,-1.0897406741737887,3.795906610302747,34.92394218017557,59.9164745580961,-0.5103972346319168,-1.8652836914671695,-5.910838223808099,-7.779644869591095,24.972828974377002,3.259998321533203,4.22871129959664,1.3170019149780288,-6.843602151623685,9.477605981579742,-2.7633001183228316,5.397303948278889,-6.138974563367903,82.73549773256401,31.488506844161506,4.080302033300859,8,-0.0800018310546875,-2.3800010681152344,-6.865001678466797,-8.205001831054688,5.159999847412109,1,0.07782751075847116,-1.5899352048279565,52.25,2.2608760552634632,52.16999816894531,1.1273914754863235,52.4000015258789,0.07782751075847116
11724,2019-08-14,51.290000915527344,52.86999893188477,51.2599983215332,52.25,2135700.0,-0.04273984392064856,-2.1568507188056447,-0.5161283706736035,34.33039256873455,55.98498886533062,1.2108951188345713,0.9623623220248589,-3.4707927804526406,-5.35887960177557,26.098798544852354,2.3200035095214844,3.3410039751361964,-1.282999038696289,-8.736733248738211,6.170735171345633,-5.009866143717247,2.4438680663246686,-3.625594180987264,9.73456904040654,-36.44687376735865,3.7268671050209607,8,1.0349979400634766,-0.09000015258789062,-4.512500762939453,-5.915000915527344,6.9199981689453125,2,0.1189315337343737,-1.0897406741737887,53.58000183105469,-1.5899352048279565,52.25,2.2608760552634632,52.16999816894531,0.1189315337343737
11725,2019-08-15,52.02999877929688,52.31999969482422,51.31000137329102,51.52999877929688,1596100.0,0.014427721789053605,-1.1489444593245361,-0.5208338300391802,35.60000834146713,52.67952844437427,0.04095867842851675,0.7100570260414614,-4.056146065431967,-5.960885764829875,27.678524759741645,1.029998779296875,2.40761485982145,-0.8295011520385671,-7.684447848318705,6.02544554424157,-4.256974500178636,2.5979721961015017,-4.146680167240575,30.53893446601686,-10.71263003250338,3.427473348140068,8,0.09000015258788352,-0.829998016357429,-5.084999084472663,-6.654998779296882,6.680000305175774,3,0.11166637535272916,-2.1568507188056447,51.290000915527344,-1.0897406741737887,53.58000183105469,-1.5899352048279565,52.25,0.11166637535272916
11726,2019-08-16,52.95000076293945,53.41999816894531,52.29999923706055,52.29999923706055,1200100.0,0.01768214501685983,-2.4461424698052747,1.3000030517578125,34.19619590694637,49.34959564216044,-1.073446837008433,0.3589841064417243,-4.81890775383539,-6.740775849851758,29.651677433394408,1.3899993896484304,1.6185297777887797,-0.2589992523193345,-6.296879148326916,5.778880643688247,-3.277939200323125,2.759940695684456,-4.852148510917239,57.055262822245545,21.208845183871084,3.018939948003791,8,-0.8300018310546875,-1.75,-6.055000305175781,-7.575000762939453,5.200000762939446,4,0.09423980721190284,-1.1489444593245361,52.02999877929688,-2.1568507188056447,51.290000915527344,-1.0897406741737887,53.58000183105469,0.09423980721190284
11727,2019-08-19,53.11999893188477,54.27000045776367,53.0,53.9000015258789,1344800.0,0.003210541388023902,-1.490195858437396,-1.2000011737502276,35.499316772892826,46.28534490660288,-1.1460587074544009,0.72053285641109,-4.836764404616396,-6.760267571088185,32.260370427566144,1.3199996948242188,0.9753454532763683,-0.4030010223388629,-5.647302440713695,4.841300396035969,-3.025151731526279,2.219149686848553,-4.8119037126959725,62.26993326616677,30.345612886515294,2.622150709187414,8,-1.000000000000007,-1.9199981689453196,-6.224998474121101,-7.744998931884773,6.29999923706054,0,0.09186749183434295,-2.4461424698052747,52.95000076293945,-1.1489444593245361,52.02999877929688,-2.1568507188056447,51.290000915527344,0.09186749183434295
11728,2019-08-20,53.06000137329102,53.63000106811523,52.68000030517578,53.40999984741211,1135500.0,-0.0011294721347920866,1.4050624354158268,0.44871450020295983,39.77012435033238,44.15448898675734,-0.8983504671578331,1.2352957299799883,-4.6769901666701585,-6.5473071362540125,34.33184556489684,0.950000762939446,0.49238637437861144,-0.7114986419677649,-5.302098825794893,3.879101541859363,-3.0067987338813253,1.5838014499457955,-4.545868046278969,59.800723397891886,25.629965872817998,2.2953000919135627,8,-0.40500259399414773,-1.8600006103515696,-6.4375009536743235,-7.685001373291023,6.159999847412109,1,0.1025254143594374,-1.490195858437396,53.11999893188477,-2.4461424698052747,52.95000076293945,-1.1489444593245361,52.02999877929688,0.1025254143594374
11729,2019-08-21,53.43000030517578,53.88999938964844,53.15999984741211,53.7599983215332,2005900.0,0.00697321753314184,1.4745740794620632,0.9428555858310819,44.51561750289156,42.1024600107982,-0.8953367945722519,0.537661155759622,-4.955362909392591,-6.7705383719818855,33.09682873583038,0.8299980163574148,0.15748460061297465,-0.11599979400634908,-4.266405858151572,4.034406270138874,-2.191202826078964,1.9592032380662658,-4.713949632496934,71.6216076891948,34.050931716413174,2.075203032072613,8,-0.7500019073486328,-1.7250003814697266,-7.247500419616699,-8.085000991821289,3.970001220703118,2,0.09938239459034093,1.4050624354158268,53.06000137329102,-1.490195858437396,53.11999893188477,-2.4461424698052747,52.95000076293945,0.09938239459034093
11730,2019-08-22,53.6500015258789,54.02000045776367,52.66999816894531,53.95000076293945,881200.0,0.00411755978750783,5.136393192478087,0.9090940617522497,50.790862161437325,40.96420095914551,-1.02742327663902,0.14804299957106792,-5.017717949613967,-6.871978832117243,31.678046700779518,1.3500022888183594,-0.11651354004538916,0.21650142669677308,-3.7845314252713607,4.217534278664907,-1.7840149992872938,2.21701785268084,-4.7360718544466,68.52799250228459,25.872500606921108,2.0005164259840655,8,-0.930002212524407,-1.920001983642571,-7.522500991821282,-8.305002212524407,4.25999832153321,3,0.0849952922441981,1.4745740794620632,53.43000030517578,1.4050624354158268,53.06000137329102,-1.490195858437396,53.11999893188477,0.0849952922441981
11731,2019-08-23,51.9900016784668,53.79999923706055,51.7400016784668,53.09000015258789,1389800.0,-0.03094128238955174,-1.5749994039529838,3.6666709052298763,51.150451619524226,40.08632348937799,0.6753826909259146,1.5438067441219374,-3.2045052709703725,-5.1056995325043175,29.968794652398266,2.05999755859375,-0.24135679487244488,-1.2254985809326158,-5.027617097280562,2.57661993541533,-3.1265578391065887,0.6755606772413572,-2.88215058825611,9.88142769260461,-35.460626699467255,1.9010592581739734,8,0.7299976348876953,0.20499801635742188,-5.86250114440918,-6.645002365112305,6.119998931884766,4,0.12925557201490046,5.136393192478087,53.6500015258789,1.4745740794620632,53.43000030517578,1.4050624354158268,53.06000137329102,0.12925557201490046
11732,2019-08-26,52.45000076293945,52.88999938964844,52.08000183105469,52.88999938964844,791100.0,0.008847837461470665,2.6818185758997077,0.39999930641771686,55.27016096061436,42.3470144649823,0.2757335367295539,0.7156810986549971,-3.4686151373435905,-5.480893385859247,28.012713637107556,0.8999977111816406,-0.6465808381987941,-0.5084995269775376,-3.7136027024573792,2.696603648502304,-2.111051114717462,1.0940520607623867,-3.1521066823259503,31.140327394894996,-18.14273270042176,1.6025515877399215,8,0.3149986267089844,0.049999237060546875,-6.322500228881836,-7.105001449584961,4.8899993896484375,0,0.10867494146858037,-1.5749994039529838,51.9900016784668,5.136393192478087,53.6500015258789,1.4745740794620632,53.43000030517578,0.10867494146858037
11733,2019-08-27,51.97000122070313,52.97000122070313,51.77999877929688,52.86000061035156,830100.0,-0.009151564065857598,1.144147364079978,2.022732198746332,56.934306823398764,44.858560493278326,0.5624891877967215,0.812846093360541,-2.79619952183549,-4.918497882851412,26.25279775226415,1.19000244140625,-0.9911648776583206,-0.718999099731441,-3.187605393255197,1.7496071937923148,-1.9533022464933154,0.5153040470304333,-2.4858650094948658,10.087704621809685,-42.61210759560043,1.2343031467618768,8,0.8199996948242116,0.8399982452392507,-5.842500686645515,-6.62500190734864,6.459999084472649,1,0.14335187171930164,2.6818185758997077,52.45000076293945,-1.5749994039529838,51.9900016784668,5.136393192478087,53.6500015258789,0.14335187171930164
11734,2019-08-28,51.790000915527344,52.16999816894531,51.31999969482422,51.77000045776367,1363000.0,-0.0034635424465621067,1.1794973370306792,-0.022472439864899798,46.68117275136319,46.08980098326677,0.917341456146815,0.7194222002845265,-2.477679148798863,-4.664614734474881,24.62854467662036,0.8499984741210938,-1.2853199417993864,-0.7019994735717745,-2.740106185726667,1.3361072385831179,-1.7210528296492242,0.31705388250567523,-2.123347416336209,17.40744769980884,-33.975109744511975,1.0190533560774466,8,1.0049991607666016,2.4599990844726562,-5.4175004959106445,-6.445001602172852,8.169998168945312,2,0.14346399254355235,1.144147364079978,51.97000122070313,2.6818185758997077,52.45000076293945,-1.5749994039529838,51.9900016784668,0.14346399254355235
11735,2019-08-29,52.6500015258789,53.13999938964844,52.52000045776367,52.56999969482422,1210300.0,0.016605533793178973,-5.888865341414826,3.9999999999996447,52.44400902164274,48.11733577378859,0.17269812863715117,-0.32665742853786384,-3.175027202138871,-5.447536308173554,23.673123501466105,1.3499984741210938,-1.1373509102338346,0.2655010223388601,-1.463380957575822,1.9943830022535423,-0.5989399676184846,1.1299420122962047,-2.8044810844645554,53.629115989890764,4.92891369350648,0.8644409899573411,8,0.14499855041504617,1.3049983978271555,-1.450000762939446,-2.8850021362304616,6.719997406005874,3,0.09021842093708665,1.1794973370306792,51.790000915527344,1.144147364079978,51.97000122070313,2.6818185758997077,52.45000076293945,0.09021842093708665
11736,2019-08-30,52.97000122070313,53.38000106811523,52.27999877929688,53.15999984741211,1475700.0,0.006077866772082441,2.492064837633472,-2.374928476063445,53.578535762605995,50.12613788375672,-0.16110841729734915,-0.7231107607499823,-3.34883603980834,-5.678073691660465,23.1689088753781,1.1000022888183452,-0.7829341115014614,0.6105007171630916,-1.0659557939646405,2.2869572282908237,-0.22772753840077087,1.4487289727269541,-2.9491911759100446,80.09710805400633,33.08211919264798,0.8382282555638652,8,-0.3000011444091868,0.9849987030029226,-1.770000457763679,-3.2050018310546946,5.069999694824212,4,0.09326030796424067,-5.888865341414826,52.6500015258789,1.1794973370306792,51.790000915527344,1.144147364079978,51.97000122070313,0.09326030796424067
11737,2019-09-03,52.209999084472656,52.959999084472656,51.88999938964844,52.72000122070313,1042600.0,-0.01434778400445702,1.161620209462011,2.684241170919888,42.78185956283318,50.46077512959014,0.5098517510640548,0.07873217684528555,-2.443624461505159,-4.835633111684942,23.60440968615557,1.0800018310546946,-0.5006058876087849,-0.1735013961791978,-1.8255791817877238,1.4785763894293282,-0.9995402889834608,0.6525374966250652,-2.0174052283683963,43.203825064766626,0.6780249719551321,0.8260388928042622,9,0.46000099182128906,1.7450008392333984,-1.0099983215332031,-2.4449996948242188,7.6399993896484375,1,0.11300520263049729,2.492064837633472,52.97000122070313,-5.888865341414826,52.6500015258789,1.1794973370306792,51.790000915527344,0.11300520263049729
11738,2019-09-04,53.63999938964844,53.9000015258789,52.290000915527344,53.18000030517578,1407800.0,0.027389395331383293,2.2857042763388704,-0.9019552111538163,63.6152909735305,52.58296107077225,-0.9266733670955176,-1.2267166297363588,-3.7146075276276065,-6.169092882617733,24.055432807230282,1.690002441406243,-0.21940725309656273,1.1374988555908203,-0.5167000727274171,2.7916977839090578,0.3103993914317016,1.964598319749939,-3.27905739845923,89.92240497270596,41.462174068032795,0.8270994641591191,9,-0.9699993133544922,0.18000030517578125,-2.1874990463256836,-3.875,6.24000167846679,2,0.06897838935571432,1.161620209462011,52.209999084472656,2.492064837633472,52.97000122070313,-5.888865341414826,52.6500015258789,0.06897838935571432
11739,2019-09-05,55.91999816894531,56.13000106811523,54.25,54.27999877929688,2407800.0,0.04250557056749105,-1.211769932950957,3.5652231602341744,69.12487753206669,54.62007388973106,-3.147293103784712,-3.2421310194520316,-5.780671152754849,-8.346775516758484,25.259128731034114,2.4900016784667898,0.09421765623925182,3.1439977645874038,1.1456685602891028,5.142326968885705,2.1448331624382533,4.143162366736554,-5.394075005372855,95.04710339534928,42.48913764207252,0.9991646021491516,9,-2.194997787475586,-2.299999237060547,-4.454998016357422,-6.154998779296875,5.260002136230469,3,0.04488559045812668,2.2857042763388704,53.63999938964844,1.161620209462011,52.209999084472656,2.492064837633472,52.97000122070313,0.04488559045812668
11740,2019-09-06,56.08000183105469,56.540000915527344,55.52999877929688,56.0,1631300.0,0.0028612959110974057,1.0200042724609233,0.04878162245648008,66.63124930324005,56.34016252125504,-3.270254041880534,-3.280495167661776,-5.736266037194753,-8.399300444582025,26.037494863724586,1.0100021362304616,0.3361582489542343,3.1200014114379897,0.6462998040972465,5.593703018778733,1.8831506077676181,4.356852215108361,-5.392397118546647,90.10754981664849,36.54382755554103,1.23685080367037,9,-2.1500015258789062,-2.5800018310546875,-4.382501602172852,-6.31500244140625,4.539997100830085,4,0.0691868246564391,-1.211769932950957,55.91999816894531,2.2857042763388704,53.63999938964844,1.161620209462011,52.209999084472656,0.0691868246564391
11741,2019-09-09,57.4000015258789,57.97000122070313,55.20000076293945,56.52999877929688,2836400.0,0.023537796928053023,1.7562164316486562,10.87478542818979,70.26516116190746,58.00627365473205,-4.181915076451617,-4.41494277147175,-6.8551929938210066,-9.622055471913782,27.023914681838825,2.770000457763679,0.5174386739327801,4.178500938415517,1.040011264363386,7.316990612467649,2.6092561013894553,5.7477457754415795,-6.553948895413988,90.62500784271383,36.58610662049121,1.5692448370260648,9,-2.7550010681152273,-3.470001220703118,-5.550001144409173,-7.635002136230462,4.289997100830078,0,0.034320511387403,1.0200042724609233,56.08000183105469,-1.211769932950957,55.91999816894531,2.2857042763388704,53.63999938964844,0.034320511387403
11742,2019-09-10,56.849998474121094,57.90999984741211,55.72999954223633,57.38999938964844,3042900.0,-0.009581934444894302,1.7594908592233478,-0.6206887479940119,67.14929749200209,59.14127261791021,-3.2878927977634405,-3.691937148603344,-6.1469823295707045,-8.972547903446262,27.854248838124295,2.1800003051757812,0.5847793504314893,3.3984979629516587,-0.09441944339980779,6.891415369303125,1.6520392597759255,5.144956666127392,-5.848666884058453,80.28164284495799,25.85740550293383,1.7464587031757328,9,-2.204998016357422,-2.9199981689453125,-4.844998359680176,-7.084999084472656,3.4099998474121094,1,0.020932321430896073,1.7562164316486562,57.4000015258789,1.0200042724609233,56.08000183105469,-1.211769932950957,55.91999816894531,0.020932321430896073
11743,2019-09-11,57.75,58.08000183105469,56.56999969482422,57.31000137329102,1340600.0,0.01583116182999733,1.7454527169257765,-0.8148108902357912,68.6528331845449,61.582568221597064,-3.667450432827266,-4.493920490887504,-6.904715199704491,-9.766162618484415,28.3361173311415,1.5100021362304688,0.8121625035129512,4.089999580383299,0.1020339186539232,8.077965242112676,2.0960167495186113,6.083982411247987,-6.596495029531582,91.38376832149416,37.518261034597444,1.9939828308646872,9,-2.7649993896484375,-3.7649993896484375,-4.719999313354492,-7.9850006103515625,2.5600013732910227,2,0.03636360994149079,1.7594908592233478,56.849998474121094,1.7562164316486562,57.4000015258789,1.0200042724609233,56.08000183105469,0.03636360994149079
11744,2019-09-12,57.38999938964844,58.20000076293945,56.86000061035156,58.0,2251900.0,-0.006233776802624491,1.6534600364095087,-1.386369350545786,65.95561023718159,63.08385724554583,-2.715071271455976,-3.850930882817025,-6.362431278032162,-9.301427163020662,28.858349719490096,1.3400001525878906,0.965783047700107,3.4249990463256808,-0.7293614697615922,7.579359562412954,1.3478187882820478,5.502179304369314,-6.087364506382357,72.99995422363281,20.1221124579045,2.0771802580436356,9,-2.344999313354492,-3.344999313354492,-4.602499008178711,-7.625,1.5400009155273438,3,0.04338737942060189,1.7454527169257765,57.75,1.7594908592233478,56.849998474121094,1.7562164316486562,57.4000015258789,0.04338737942060189
11745,2019-09-13,57.84000015258789,58.13000106811523,56.79999923706055,57.599998474121094,1734000.0,0.00784110067477406,2.2438930214599453,-0.3934449808639968,77.83060436943947,65.77853153519399,-2.6277894888948623,-4.051042270771148,-6.613101914189997,-9.638861627663417,29.390151673091243,1.3300018310546804,1.1743536861724095,3.5844997406005845,-0.8059795602900124,7.974979041491181,1.3892600901552896,5.779739391045879,-6.391217954780103,87.99997965494791,28.457190840327883,2.1952396504452985,9,-2.7950000762939453,-3.260000228881836,-5.262499809265137,-8.075000762939453,2.220001220703132,4,0.05774550732670525,1.6534600364095087,57.38999938964844,1.7454527169257765,57.75,1.7594908592233478,56.849998474121094,0.05774550732670525
11746,2019-09-16,57.93999862670898,58.06999969482422,56.6500015258789,57.08000183105469,1093700.0,0.0017288809449738096,1.535713434218561,3.583294921719751,77.04430005817876,69.58546936801017,-2.177658341867115,-3.9611236426871343,-6.495925745559887,-9.678857851966356,29.527209725050273,1.4199981689453196,1.5690621702660437,3.434998321533193,-1.2032558682162033,8.07325251128259,1.1158712266584914,5.754125416407895,-6.347992060650313,89.47360292573208,25.250094274537503,2.3191270948746996,9,-2.694997787475579,-3.334999084472649,-5.362498283386223,-8.17499923706054,1.2100028991699219,0,0.046254752652693076,2.2438930214599453,57.84000015258789,1.6534600364095087,57.38999938964844,1.7454527169257765,57.75,0.046254752652693076
11747,2019-09-17,58.0,58.20000076293945,57.29999923706055,57.790000915527344,1935600.0,0.0010355777478974204,1.950821722490432,0.2441858917775245,80.98659799957966,71.51561459312674,-1.4862737892901805,-3.8333184865819874,-6.325195778849732,-9.680453657048844,29.417352114192536,0.9000015258789062,1.8739800962070632,3.25099964141846,-1.589503436025126,8.091502718862046,0.830748102696667,5.671251180140253,-6.267633553055475,87.73002258392914,15.97054514400348,2.420251538721794,9,-1.7749996185302734,-3.354999542236328,-5.489999771118164,-8.235000610351562,2.700000762939453,1,0.06362066597774096,1.535713434218561,57.93999862670898,2.2438930214599453,57.84000015258789,1.6534600364095087,57.38999938964844,0.06362066597774096
11748,2019-09-18,58.5,58.59000015258789,57.540000915527344,57.77999877929688,2096700.0,0.008620689655172376,1.3333276819395583,3.4285921889191306,83.38304454271127,73.09985537208725,-1.3682725152851276,-4.115895102079719,-6.574225740047538,-10.128287577924851,29.565807574102443,1.0499992370605469,2.1901045697174055,3.4789997100830092,-1.5688207510602084,8.526820171226227,0.9550894795114004,6.002909940654618,-6.630080869787335,95.36081359291647,16.03522910360242,2.52391023057161,9,-1.6049995422363281,-3.6599998474121094,-6.090000152587891,-8.25,4.6100006103515625,2,0.030085441393729928,1.950821722490432,58.0,1.535713434218561,57.93999862670898,2.2438930214599453,57.84000015258789,0.030085441393729928
11749,2019-09-19,58.7400016784668,59.38999938964844,58.18000030517578,58.58000183105469,2016700.0,0.0041025927943041385,-1.5208238131757656,0.22222163353537286,82.29052261287426,74.83977462871327,-1.3032390321781762,-4.1504852726550325,-6.541431764797565,-10.319626811879239,29.741405283341436,1.2099990844726562,2.7462049388083756,3.4535013198852553,-1.7965055740463924,8.703508213816903,0.828497872919435,6.078504766851076,-6.735280918651355,76.27743730108571,-6.038389889417033,2.625003446965822,9,-1.4450016021728516,-3.4150028228759766,-6.39000129699707,-8.490001678466797,4.879997253417976,3,0.02672794773514231,1.3333276819395583,58.5,1.950821722490432,58.0,1.535713434218561,57.93999862670898,0.02672794773514231
11750,2019-09-20,58.209999084472656,59.31000137329102,57.61000061035156,59.0099983215332,2750400.0,-0.009022856296383663,1.4285632542513131,-5.0,77.17837085765659,75.60790903935208,-0.4909510126072547,-3.4375900199267875,-5.718213163176543,-9.741952991344903,30.06337404922977,1.7000007629394602,2.9990563803376276,2.6954988479614244,-2.650454000378417,8.041451696301266,0.022522423791500046,5.368475272131349,-5.909867179463895,56.93426185550372,-24.60213861367731,2.6729764241699208,9,-0.6499996185302734,-2.8599987030029297,-6.4474992752075195,-7.959999084472656,5.849998474121094,4,0.012369029926598607,-1.5208238131757656,58.7400016784668,1.3333276819395583,58.5,1.950821722490432,58.0,0.012369029926598607
11751,2019-09-23,58.709999084472656,59.31999969482422,58.22000122070313,58.52999877929688,1487900.0,0.008589589552723043,-1.7500119209971987,-0.2250005960470073,84.64814141527525,77.55222503082686,-0.8779074222359711,-3.592521922443126,-5.945057105993314,-10.186738889622063,31.01680446405736,1.1100006103515625,3.023347839967954,2.859498977661133,-2.397725842857639,8.116723798179905,0.23088656740174685,5.488111387920519,-6.126272480078306,67.46410260622288,-18.139499278042265,2.628612410259384,9,-0.7299995422363281,-3.354999542236328,-7.049999237060547,-8.139999389648438,4.9099998474121165,0,0.022994418495492885,1.4285632542513131,58.209999084472656,-1.5208238131757656,58.7400016784668,1.3333276819395583,58.5,0.022994418495492885
11752,2019-09-24,58.1500015258789,59.31000137329102,58.099998474121094,58.90999984741211,3045500.0,-0.009538367694198469,-1.8139457517354731,-4.222205738990585,76.49821951114552,78.42393462267137,-0.12752204765722297,-2.723220380145932,-5.1198712065991,-9.577735774624095,31.978128471259904,1.210002899169929,3.0837832241966865,2.0145013809204,-3.082087187457361,7.111089949298162,-0.533792903268484,4.5627956651092845,-5.294024010074388,32.973033161087194,-49.93272174445777,2.548294284188882,9,-0.13000106811522727,-2.795001983642571,-6.49000167846679,-7.11500167846679,4.619998931884773,1,0.017196904105926114,-1.7500119209971987,58.709999084472656,1.4285632542513131,58.209999084472656,-1.5208238131757656,58.7400016784668,0.017196904105926114
11753,2019-09-25,59.41999816894531,59.72000122070313,57.4000015258789,57.68999862670898,1584900.0,0.02184001048566131,-1.0086631844386351,-2.276320214426603,73.33330959746338,79.24367899603601,-1.269185839962411,-3.5905541910597094,-6.061900381783872,-10.798348958065702,32.94514066162273,2.319999694824233,3.014190732943348,2.9119981765747056,-1.9879200756525677,7.811916428801979,0.4620390504610725,5.361957302688339,-6.302659778187042,87.0688322749737,5.463461596607587,2.449959126113636,9,-1.2349967956542969,-3.8999977111816406,-7.759998321533203,-8.384998321533203,1.8000030517578196,2,0.02154161281450717,-1.8139457517354731,58.1500015258789,-1.7500119209971987,58.709999084472656,1.4285632542513131,58.209999084472656,0.02154161281450717
11754,2019-09-26,59.22000122070313,59.75,58.91999816894531,59.72999954223633,1765900.0,-0.0033658188220325735,2.018192663286609,-0.2947967956534437,70.82227459138736,78.46497568736355,-0.8742398945617964,-2.9569859479129548,-5.527241324311873,-10.536058120010296,34.280142677559326,0.8300018310546875,3.0190565640255116,2.340501213073736,-2.1639734001258475,6.84497582627332,0.08826390647394788,4.592738519673524,-5.706503060148172,77.44684581146005,-2.9556985073828628,2.252237306599791,9,-1.020000457763679,-3.6850013732910227,-7.292501449584968,-8.185001373291023,3.1699981689453054,3,0.06568725615440374,-1.0086631844386351,59.41999816894531,-1.8139457517354731,58.1500015258789,-1.7500119209971987,58.709999084472656,0.06568725615440374
11755,2019-09-27,57.4000015258789,59.31999969482422,56.63000106811523,59.09000015258789,2119400.0,-0.03073285473334242,1.5023269678092503,3.313733703335313,49.99999999999999,75.46005345867704,0.9798209971499929,-0.8041093153651317,-3.4258359230148443,-8.656370390234507,34.544959446707054,2.6899986267089915,2.883390228097646,0.28300151824950603,-3.759744402218196,4.325747438717208,-1.7383714419843415,2.3043744784833535,-3.387583218168338,24.679510300297416,-52.181515584201684,2.02137296023385,9,0.789999008178718,-1.8650016784667898,-5.207502365112298,-6.36500167846679,5.469997406005874,4,0.10836232126582046,2.018192663286609,59.22000122070313,-1.0086631844386351,59.41999816894531,-1.8139457517354731,58.1500015258789,0.10836232126582046
11756,2019-09-30,57.90999984741211,58.099998474121094,57.47999954223633,57.9000015258789,1531700.0,0.008884987943829081,2.1795177776690955,-0.0059161713951687645,56.62501174212059,72.75321054118157,0.5197802954201975,-0.9750298293430788,-3.6317394388614304,-9.104226792274453,34.82408724311868,0.6999969482421946,2.8220959713864175,0.5459999084472642,-3.0034728390095466,4.095472655904075,-1.2287364652811448,2.320736282175673,-3.4385750043183947,41.025615945440165,-33.94027485168709,1.7747363737284063,9,0.2800006866455078,-2.375,-5.685000419616699,-6.875,4.680000305175781,0,0.10619923549277077,1.5023269678092503,57.4000015258789,2.018192663286609,59.22000122070313,-1.0086631844386351,59.41999816894531,0.10619923549277077
11757,2019-10-01,58.11000061035156,58.97000122070313,57.5,58.7400016784668,1773200.0,0.0034536481344575876,1.6972495686592695,-63.01068294539589,52.465759151359954,69.31795660880921,0.37663079593853865,-0.7487422805574795,-3.547420998634202,-9.236779032700639,35.59488091213219,1.470001220703132,2.5997130263039026,0.451000595092772,-2.1484481732664875,3.0504493634520315,-0.8487237890868542,1.7507249792723982,-3.2162897547053433,47.43589900341012,-24.401793585772758,1.2997243841796295,10,0.07999992370605469,-2.575000762939453,-5.652501106262207,-7.075000762939453,4.909999847412109,1,0.09482013876543771,2.1795177776690955,57.90999984741211,1.5023269678092503,57.4000015258789,2.018192663286609,59.22000122070313,0.09482013876543771
11758,2019-10-02,57.34000015258789,58.02000045776367,56.97000122070313,57.58000183105469,1877400.0,-0.013250739109896048,-1.1428565867785812,0.3809543993073006,49.67575053348896,65.69409304443307,1.0781612461293903,0.3295624323911852,-2.5364841656140555,-8.40759359895084,35.81101674898953,1.1399993896484304,2.3661319404626084,-0.5039999008178739,-2.3023196208390075,1.2943198192032597,-1.4031597608284372,0.3951599591926893,-2.0577861653933667,22.7563887031127,-46.912860744367165,0.8991598600105651,10,0.8500003814697266,-1.8050003051757812,-4.707500457763672,-6.305000305175781,5.229999542236328,2,0.0946982959666196,1.6972495686592695,58.11000061035156,2.1795177776690955,57.90999984741211,1.5023269678092503,57.4000015258789,0.0946982959666196
11759,2019-10-03,58.43000030517578,58.47999954223633,56.88999938964844,57.4900016784668,1750500.0,0.019009420120112974,2.0577011249720316,-3.9166335532067076,53.5329373050677,63.06682264970097,-0.06753952374202044,-0.5931649779597024,-3.685457933449925,-9.391711393155283,35.23617940707054,1.5900001525878906,2.1128316886365326,0.4605001449584947,-1.1081323892942905,2.02913267921128,-0.3238161221678979,1.2448164120848872,-2.7903634369568167,66.91450394020148,-0.4180194094448666,0.7843162671263931,10,-0.23999977111816406,-2.895000457763672,-5.630000114440918,-7.395000457763672,5.079998016357422,3,0.04774945919827789,-1.1428565867785812,57.34000015258789,1.6972495686592695,58.11000061035156,2.1795177776690955,57.90999984741211,0.04774945919827789
11760,2019-10-04,59.959999084472656,60.0,58.599998474121094,58.88000106811523,1993100.0,0.026185157818001015,1.4137960517878108,1.1489357384899535,60.32720602145203,60.364496494831705,-1.478696003757996,-1.9158043255460768,-5.192102251119458,-10.813360586582682,34.78634261986801,1.5699996948242188,1.8086907493851996,1.7964990615844698,0.2522703337807215,3.340727789388218,1.024384697682592,2.5686134254863475,-3.9915331657112105,98.71379718080435,32.76994950710291,0.7721143639018755,10,-1.644998550415039,-4.0149993896484375,-6.437499046325684,-8.804998397827148,4.1100006103515625,4,0.04052702372047001,2.0577011249720316,58.43000030517578,-1.1428565867785812,57.34000015258789,1.6972495686592695,58.11000061035156,0.04052702372047001
11761,2019-10-07,59.36999893188477,60.099998474121094,59.06999969482422,59.68999862670898,1941300.0,-0.009839895957247768,-1.2391322375731844,-0.296296557935806,56.64403376915631,58.158475856832915,-0.8775088047057338,-1.23391301057098,-4.599628937930667,-10.126283309046556,33.85491621428158,1.029998779296875,1.5001780978063195,1.107999038696299,-0.4818183226392634,2.6978164000318614,0.3130903580285178,1.9029077193640802,-2.998379604999471,77.25857475263902,13.489292534514718,0.7949086806677795,10,-1.0049991607666087,-3.375000000000007,-5.994998931884773,-8.16999816894532,5.8100013732910085,0,0.05895233388862864,1.4137960517878108,59.959999084472656,2.0577011249720316,58.43000030517578,-1.1428565867785812,57.34000015258789,0.05895233388862864
11762,2019-10-08,58.040000915527344,59.04999923706055,57.45000076293945,59.02999877929688,2063600.0,-0.02240185346614776,2.1067968356493143,3.0937462747063083,47.93537062516566,55.33648263768872,0.4863942518228086,0.20006557089397603,-3.322536539182238,-8.708830586820184,32.44102883172306,1.9199981689453196,1.2411738728467512,-0.28149909973144815,-1.7317583614552987,1.1687601619924024,-1.006628730593377,0.4436305311304807,-1.2209760909737497,35.8256029243644,-22.958313913754523,0.7251296308619257,10,0.3249988555908203,-2.045001983642578,-4.727500915527344,-6.840000152587891,7.6200027465820455,1,0.07839419650738311,-1.2391322375731844,59.36999893188477,1.4137960517878108,59.959999084472656,2.0577011249720316,58.43000030517578,0.07839419650738311
11763,2019-10-09,59.849998474121094,60.41999816894531,58.54999923706055,59.1500015258789,2844900.0,0.031185346830508553,1.0326115801170948,-0.707069150206921,54.366632081245015,53.50807791433957,-1.4038199324101583,-1.52260341124979,-5.158083477747994,-10.402875690333893,31.15511017459261,2.3799972534179688,0.8996971486014402,1.4234985351562486,-0.15127912609344918,2.9982761964059463,0.6361097045313997,2.2108873657810975,-2.6372568116194017,83.85269427946504,26.154615782304447,0.7873888306248491,10,-1.3249988555908203,-3.4949989318847656,-6.537498474121094,-8.64999771118164,5.720001220703125,2,0.0529657821965237,2.1067968356493143,58.040000915527344,-1.2391322375731844,59.36999893188477,1.4137960517878108,59.959999084472656,0.0529657821965237
11764,2019-10-10,59.88000106811523,60.709999084472656,59.540000915527344,60.11999893188477,2266100.0,0.0005012964872022074,-1.5434793425439106,-0.3428555858310795,56.838671884153015,54.26793034591213,-1.4866982591597733,-1.4298033587903447,-5.161265745993539,-10.282522200419642,29.809972189582883,1.1699981689453125,0.7174841864919586,1.329001045227045,-0.2937301785553359,2.951732269009426,0.5176354333358546,2.1403666571182356,-2.430000305175774,74.53992503998977,16.05350074288325,0.8113656118911893,10,-1.0800018310546804,-2.400001525878899,-6.635001182556145,-8.680000305175774,6.889995574951165,3,0.044923155957346195,1.0326115801170948,59.849998474121094,2.1067968356493143,58.040000915527344,-1.2391322375731844,59.36999893188477,0.044923155957346195
11765,2019-10-11,61.18000030517578,61.75,60.709999084472656,60.9900016784668,2428400.0,0.021710073711952216,-1.773321668896134,-0.7916679912260713,59.492712190916826,54.58656372911172,-2.4519674167608088,-2.6000545216514013,-6.388804299113829,-11.424516461679069,28.62105759850884,1.8699989318847727,0.5298588391496111,2.4620002746582017,0.49617056715592867,4.427829982160475,1.4790854209070687,3.4449151284093347,-3.2083998107910148,86.74419079167403,28.179172114235556,0.9829148537511349,10,-1.8600006103515625,-2.7049999237060547,-7.507500648498535,-9.979999542236328,3.9300003051757812,4,0.03808430867497581,-1.5434793425439106,59.88000106811523,1.0326115801170948,59.849998474121094,2.1067968356493143,58.040000915527344,0.03808430867497581
11766,2019-10-14,60.61999893188477,61.47999954223633,60.52999877929688,60.9900016784668,1314600.0,-0.009153340478875949,-2.4545290608961654,-1.947396952235592,59.49269474688546,55.36733435083677,-1.639541822781517,-1.9278200217163501,-5.718479153320381,-10.70145622230541,27.457968090320296,0.950000762939446,0.35953502839143425,1.7679988861084084,-0.33510679431824997,3.8711045665350667,0.7164460458950828,2.819551726321734,-1.9682865264892655,73.7209007300269,11.42632012034565,1.0515528402133283,10,-1.299999237060554,-2.144998550415046,-6.904998779296882,-9.41999816894532,3.5400047302246165,0,0.05691192384902566,-1.773321668896134,61.18000030517578,-1.5434793425439106,59.88000106811523,1.0326115801170948,59.849998474121094,0.05691192384902566
11767,2019-10-15,61.68999862670898,62.09000015258789,60.79999923706055,60.79999923706055,1779200.0,0.017650935560498793,-1.8988804498774152,-2.4053859001588,58.86027153153467,56.38783668395296,-2.4007823888151734,-2.853500509212388,-6.607352911682796,-11.581518764154794,26.281556051101894,1.470001220703118,0.5548547879572681,2.653498649597161,0.24050611951648193,5.06649117967784,1.447002384556825,3.8599949146374968,-2.480594454284663,88.70052479013762,28.31946502051961,1.2064962650403384,10,-2.199998855590813,-2.779998779296868,-7.402498245239251,-10.489997863769524,2.1599998474121165,1,0.0565732169907327,-2.4545290608961654,60.61999893188477,-1.773321668896134,61.18000030517578,-1.5434793425439106,59.88000106811523,0.0565732169907327
11768,2019-10-16,60.2599983215332,61.81999969482422,60.209999084472656,61.6500015258789,2058100.0,-0.023180423683080598,-1.1610722103457545,-1.5618024242632103,53.70369414381355,56.40680966603583,-0.5733113206916656,-1.3543217233851337,-4.993957111817657,-9.961262174390114,24.721798438094744,1.6100006103515625,0.63128021511546,1.1354984283447251,-1.3230534681709898,3.59405032486044,-0.09377751991313232,2.3647743766025826,-0.47447495307617515,28.235200840131224,-28.7484134622259,1.2292759482578572,10,-0.48999786376953125,-0.9299983978271484,-5.972497940063477,-9.05999755859375,1.520000457763679,2,0.08961177382984697,-1.8988804498774152,61.68999862670898,-2.4545290608961654,60.61999893188477,-1.773321668896134,61.18000030517578,0.08961177382984697
11769,2019-10-17,60.31000137329102,61.47999954223633,59.959999084472656,60.70000076293945,2747100.0,0.0008297884691434998,-1.7889815145342935,0.28057445366250894,61.858189644853944,56.57691895752493,-0.3672072217294726,-1.3498827599891214,-4.830089773855278,-9.813836879752763,22.70237140728188,1.5200004577636719,0.7521225527698832,1.107001495361338,-1.3996464114930518,3.613649402215728,-0.14632245806586042,2.3603254487885366,1.779998779296868,16.432024098845716,-42.7938988894169,1.2533239534271954,10,-0.5400009155273509,-0.9500007629394602,-5.82500076293946,-9.11000061035157,1.6499977111816335,3,0.08721602058962397,-1.1610722103457545,60.2599983215332,-1.8988804498774152,61.68999862670898,-2.4545290608961654,60.61999893188477,0.08721602058962397
11770,2019-10-18,58.93000030517578,60.34000015258789,58.599998474121094,60.34000015258789,2926100.0,-0.0228817946723906,1.4680877542793602,3.61538988223333,53.88127933418744,56.26994624252839,0.9513703537124982,0.0915168156498396,-3.310708475604571,-8.254243428510335,20.799312104029323,1.7400016784667969,0.9414375756096831,-0.3089996337890639,-2.7759669096362742,2.1579676420581464,-1.542483271712669,0.9244840041345412,3.1173998260498053,9.455635310744652,-49.9214426830398,1.2334836379236036,10,0.8400001525878906,0.43000030517578125,-4.385000228881836,-7.729999542236328,4.659999847412109,4,0.1330391362173815,-1.7889815145342935,60.31000137329102,-1.1610722103457545,60.2599983215332,-1.8988804498774152,61.68999862670898,0.1330391362173815
11771,2019-10-21,60.06000137329102,61.11999893188477,59.72999954223633,60.04999923706055,2642300.0,0.01917531074602752,-3.2769111588436433,-0.007093714406305513,56.929638509399986,57.26930934077665,-0.07874130251147449,-0.9825348380159582,-4.277910053962103,-9.199930391966241,18.94284962314362,2.1899986267089915,1.054911084811664,0.7535013198852596,-1.7263642094742266,3.233366849244746,-0.4864314447944835,1.9934340845650027,1.849502691650386,41.83387383960592,-18.266594997333947,1.2399327646797444,10,0.259998321533196,-0.7000007629394602,-5.247501373291023,-8.86000061035157,3.6099967956542898,0,0.08408256945705461,1.4680877542793602,58.93000030517578,-1.7889815145342935,60.31000137329102,-1.1610722103457545,60.2599983215332,0.08408256945705461
11772,2019-10-22,59.1500015258789,60.47000122070313,58.88000106811523,60.04999923706055,3589500.0,-0.015151512264480305,-1.2083356512939498,-89.98054919902145,56.368757931065375,57.49176776853447,1.1234089243981629,0.006560094193673649,-3.214907514431303,-8.102490322880392,16.91236161084645,1.5900001525879048,0.947508019107822,-0.20649852752686115,-2.6278176504995017,2.2148205954457794,-1.4171580890131779,1.0041610339594556,2.6271223154296948,17.08083364135203,-45.771179152509966,1.2106595614863196,10,1.194997787475593,0.20999908447266336,-4.225001335144036,-7.950000762939446,4.819999694824233,1,0.08469994939963854,-3.2769111588436433,60.06000137329102,1.4680877542793602,58.93000030517578,-1.7889815145342935,60.31000137329102,0.08469994939963854
11773,2019-10-23,60.70000076293945,65.44000244140625,60.040000915527344,63.54999923706055,8601300.0,0.026204551091725925,-1.5899299266333682,3.1666730245115864,57.73687849631778,57.59156850321945,-0.3278104159650965,-1.5205891404208671,-4.633614842841212,-9.456687979527175,16.23674469632362,6.290000915527351,0.9617821963223463,1.2795005798339858,-1.2154322519316594,3.774433411599631,0.032034163951159655,2.526966995716812,-2.1000022888183594,30.701770040812775,-30.329499342628992,1.247466415882823,10,1.3199996948242188,0.33500099182128906,-5.265000343322754,-9.5,1.8899993896484375,2,0.05189452506736836,-1.2083356512939498,59.1500015258789,-3.2769111588436433,60.06000137329102,1.4680877542793602,58.93000030517578,0.05189452506736836
11774,2019-10-24,63.11000061035156,63.27999877929688,61.22000122070313,61.4000015258789,2652600.0,0.03970345662472452,1.0097582034782535,-0.6000000000000025,60.12862028191955,57.6622249577753,-2.4936896865313116,-3.820074734477288,-6.807786549241989,-11.687138046394544,15.50843228844301,2.579998016357429,1.2671648116459622,3.4950004577636733,0.5079094411423029,6.482091474385044,2.0014549494529845,4.988545966074362,-4.3732020568847645,65.93566550255261,9.271484145996425,1.4935455083106854,10,-1.0900001525878906,-2.0749988555908203,-7.242500305175781,-11.90999984741211,-0.5699996948242188,3,-0.021074343498525105,-1.5899299266333682,60.70000076293945,-1.2083356512939498,59.1500015258789,-3.2769111588436433,60.06000137329102,-0.021074343498525105
11775,2019-10-25,63.61999893188477,64.11000061035156,63.02999877929688,63.02999877929688,2219300.0,0.008081101514829658,-2.6610222092910245,0.34502951372622365,63.73626265236592,58.13373250282869,-2.929213853832337,-4.047722712403562,-7.095024232054989,-12.016310939398856,16.8136632064215,1.0800018310546804,1.3773132062299496,3.6939989089965906,0.3986349105151987,6.989362907477982,2.0463169097558946,5.3416809082372865,-4.749136300659188,72.25604987017834,17.445224746086275,1.6476819992406944,10,-1.5999984741211009,-2.5849971771240305,-7.30999946594239,-12.029998779296882,-1.9799995422363352,4,-0.02609242180575022,1.0097582034782535,63.11000061035156,-1.5899299266333682,60.70000076293945,-1.2083356512939498,59.1500015258789,-0.02609242180575022
11776,2019-10-28,64.05999755859375,65.04000091552734,63.84000015258789,64.34999847412111,2128800.0,0.0069160426610517245,-2.287692564954746,-0.491526848349683,70.6447046880478,59.44311396466348,-3.162503843097838,-4.219701526890233,-7.332215507108032,-12.276678269253857,18.291642893126625,1.420001983642571,1.4783946432806943,3.826497650146486,0.19282997229243648,7.460165328000535,2.009663811219461,5.6433314890735105,-5.0577521311645555,78.96334460490854,20.85250449848572,1.816833838927023,10,-2.039997100830078,-3.024995803833008,-7.604997634887695,-12.46999740600586,-1.3599967956542969,0,-0.007336831469217042,-2.6610222092910245,63.61999893188477,1.0097582034782535,63.11000061035156,-1.5899299266333682,60.70000076293945,-0.007336831469217042
11777,2019-10-29,63.61999893188477,64.61000061035156,63.25,64.01000213623047,1290300.0,-0.0068685395485150735,-1.407078451031824,1.3448343900448965,64.26949140942494,60.61709143862031,-2.7043336234788953,-3.5265504191983865,-6.6958212905295795,-11.662892746554625,19.155374177184413,1.3600006103515625,1.432462776175008,3.110999107360847,-0.6770135936321324,6.899011808353819,1.2169927568643573,5.005005457857337,-4.488998364176034,66.29624082883471,10.968932607702385,1.894006350496487,10,-1.5999984741211009,-2.5849971771240305,-6.952499389648445,-12.029998779296882,-0.9599990844726634,1,0.0007859043995595005,-2.287692564954746,64.05999755859375,-2.6610222092910245,63.61999893188477,1.0097582034782535,63.11000061035156,0.0007859043995595005
11778,2019-10-30,62.77000045776367,63.72000122070313,62.459999084472656,63.61999893188477,1449800.0,-0.013360554674500369,1.3999970935724164,2.179465359899116,60.299357238409094,60.44388783790421,-1.632526162162165,-2.370424848307934,-5.653320834894643,-10.669429922221745,20.297398872775087,1.2600021362304759,1.4127191808645279,1.9895006179809585,-1.6161458555020545,5.595147091463964,0.18667738123945554,3.7923238547224614,-3.512819852580982,40.57589949969531,-11.812168243754314,1.8028232367415045,10,-0.75,-1.7349987030029297,-6.082500457763672,-11.180000305175781,1.1699981689453054,2,0.019117424791910143,-1.407078451031824,63.61999893188477,-2.287692564954746,64.05999755859375,-2.6610222092910245,63.61999893188477,0.019117424791910143
11779,2019-10-31,61.22000122070313,62.22999954223633,60.54999923706055,62.20000076293945,2186000.0,-0.024693312502100384,2.2307788239695703,1.152942707632083,50.14005924000969,60.02819671632889,0.06719798750774686,-0.6331506000899552,-3.9367897654023025,-8.990708255586107,20.817438833976112,2.220001220703125,1.286696446618528,0.3000013351440529,-3.134571157427935,3.7345738277160407,-1.417284911141941,2.017287581430047,-1.8391641787959685,14.922087598670366,-31.752001924746466,1.7172862462859935,10,0.9400005340576101,-0.18499946594238992,-4.367500305175788,-9.465000152587898,2.2999992370605398,3,0.022378289849191546,1.3999970935724164,62.77000045776367,-1.407078451031824,63.61999893188477,-2.287692564954746,64.05999755859375,0.022378289849191546
11780,2019-11-01,62.38999938964844,62.4900016784668,61.5099983215332,61.5099983215332,1499700.0,0.019111371212283457,-1.2272776532704488,-0.8979606930296171,55.94358960301258,59.918635726730294,-0.626240989446039,-1.6988667768123236,-4.930319477333832,-9.993376445529286,20.53701201002981,1.2700004577636648,1.374137851738304,1.3484994888305692,-2.114885557828586,4.811884535489725,-0.38319303449900843,3.080192012160147,-2.8879790397512934,40.97994353570479,-2.1790148572096513,1.7316925233295777,11,-0.2299976348876953,-1.3549976348876953,-5.522499084472656,-10.619998931884766,1.6800003051757812,4,0.0024042559279748854,2.2307788239695703,61.22000122070313,1.3999970935724164,62.77000045776367,-1.407078451031824,63.61999893188477,0.0024042559279748854
11781,2019-11-04,62.86999893188477,63.61000061035156,62.56000137329102,63.18999862670898,1705800.0,0.007693533369644179,-1.2340532599608975,-0.36363557547671205,54.125876513675074,59.669426680353595,-0.7439597899998134,-2.0060625819975613,-5.1711195845278795,-10.295807884560539,20.345844033108268,1.220001220703125,1.3654086167621742,1.6534990310669002,-1.8079705117177625,5.114968573851563,-0.07723574032543468,3.384233802459235,-3.249218940157448,57.14283029770619,18.928945793350543,1.730734771392333,11,-0.12999725341797586,-1.704998016357429,-6.0074987411499094,-10.5949993133545,2.6899986267089773,0,-0.019564173105346416,-1.2272776532704488,62.38999938964844,2.2307788239695703,61.22000122070313,1.3999970935724164,62.77000045776367,-0.019564173105346416
11782,2019-11-05,62.59000015258789,63.47000122070313,62.52999877929688,63.2599983215332,1394600.0,-0.0044536151432138515,-1.3797502583368366,2.0937462747062416,58.85932666355686,59.79414314338016,0.0841700739368818,-1.441624404240656,-4.66507262047827,-9.821141275272787,21.37623285569642,0.94000244140625,1.5907679845366687,1.1460002899169908,-2.022085521468,4.3140861013019745,-0.4380426157755011,2.7300431956094826,-2.8528357118669874,64.3533009144436,23.84952939121021,1.5840429056924927,11,0.2049999237060547,-1.4249992370605469,-5.727499961853027,-10.290000915527344,3.8200035095214986,1,0.001757478991586403,-1.2340532599608975,62.86999893188477,-1.2272776532704488,62.38999938964844,2.2307788239695703,61.22000122070313,0.001757478991586403
11783,2019-11-06,63.02000045776367,63.09000015258789,61.97000122070313,62.45000076293945,1489900.0,0.006870111904896614,2.1549306368940604,-0.8507481381949031,60.01478513344113,59.78149479354923,0.019970211439584773,-1.7096120280538543,-4.843893288528044,-10.052955064252956,21.597183492199896,1.1199989318847585,1.7099687996850932,1.4175004959106445,-1.73194017070864,4.566941162529929,-0.1572198373989977,2.9922208292202868,-3.1687792570290583,80.71895791493229,35.63480663056356,1.574720333309643,11,-0.22500038146972656,-1.8549995422363281,-6.157500267028809,-10.255001068115234,3.670001983642578,2,-0.005712481874588948,-1.3797502583368366,62.59000015258789,-1.2340532599608975,62.86999893188477,-1.2272776532704488,62.38999938964844,-0.005712481874588948
11784,2019-11-07,62.56999969482422,64.29000091552734,62.290000915527344,63.68999862670898,1871000.0,-0.007140602343236213,-1.3809573547743987,-1.9649114588213124,64.44445251788363,59.86018255638453,0.43059845266968466,-1.1043720790087121,-4.136960321013461,-9.4329956489265,21.856339851792082,2.0,1.921568258619665,0.8329998016357436,-2.2354264055821886,3.901426008853676,-0.7012133019732261,2.3672129052447133,-2.6070028692761724,38.12951022351635,-10.987949744144956,1.5342131036089663,11,0.22500038146972656,-1.404998779296875,-5.7074995040893555,-9.5,5.75,3,0.021895460101753583,2.1549306368940604,63.02000045776367,-1.3797502583368366,62.59000015258789,-1.2340532599608975,62.86999893188477,0.021895460101753583
11785,2019-11-08,63.5099983215332,63.56999969482422,62.43000030517578,62.58000183105469,2121300.0,0.015023152170268395,1.1714289866340177,-0.8303548012438703,63.90008127372271,59.11077995479286,-0.5885354787073069,-1.9614263332817714,-4.831531123325945,-10.190255645595315,21.626738069908626,1.1399993896484375,2.0376685532189214,1.656498527526857,-1.4985881739752358,4.811585229028957,0.07895517677580699,3.234041878277907,-3.437461383667994,66.37919411221121,15.665404024063875,1.5775433507510495,11,-0.9299983978271484,-2.0649967193603516,-6.64749813079834,-10.129999160766602,5.009998321533189,4,0.00015748915910585026,-1.3809573547743987,62.56999969482422,2.1549306368940604,63.02000045776367,-1.3797502583368366,62.59000015258789,0.00015748915910585026
11786,2019-11-11,64.06999969482422,64.33000183105469,63.0,63.040000915527344,1071500.0,0.0088175309099503,-1.396398377895388,1.107529748598196,70.3980193923429,59.791727508450414,-1.2817595532252284,-2.3712870975231297,-5.144853342173342,-10.574062820773577,21.63065674499252,1.3300018310546875,1.941841765145746,2.0439998626709013,-1.2030373169173174,5.29103704225912,0.42048127287679193,3.6675184524650106,-3.8901134468881864,88.98296317848249,32.60971274244553,1.623518589794109,11,-1.6299991607666016,-2.624998092651367,-6.939999580383301,-9.125,4.330001831054673,0,0.0,1.1714289866340177,63.5099983215332,-1.3809573547743987,62.56999969482422,2.1549306368940604,63.02000045776367,0.0
11787,2019-11-12,65.18000030517578,65.55000305175781,64.36000061035156,64.36000061035156,3378800.0,0.01732481060775215,-1.9024460592301753,0.7961171520843827,69.2771208928368,60.78925680338682,-2.3995400471087365,-3.3796984513742387,-5.965689615315334,-11.497230778642582,21.50394212609796,1.4800033569335938,1.7624862343957162,2.9795003890991225,-0.5539862207587731,6.512986998957018,1.2127570841701782,4.746243694028067,-4.894911733370343,89.6647330352614,28.803117533240666,1.7667433049289463,11,-2.1299991607666016,-3.6799983978271484,-8.000000953674316,-10.185001373291016,3.3799972534179688,1,0.005829967039564288,-1.396398377895388,64.06999969482422,1.1714289866340177,63.5099983215332,-1.3809573547743987,62.56999969482422,0.005829967039564288
11788,2019-11-13,65.66000366210939,65.80000305175781,64.08999633789061,64.66000366210939,2534000.0,0.007364273622065154,1.6718880385285606,1.219512648982592,63.157917528484326,62.23568550210622,-2.7116433291287194,-3.620003631280838,-6.1910892488789955,-11.788587616643738,21.770777877542603,1.7100067138672017,1.4423691944323238,3.1895034790039176,-0.5394973198891222,6.918504277896957,1.3250030795573906,5.0540038784504375,-5.164318511105854,96.01141582783268,34.31311806474642,1.8645003994465217,11,-2.0050029754638814,-3.4850025177002095,-8.480004310607924,-10.665004730224624,3.6899948120117188,2,0.011422478802461722,-1.9024460592301753,65.18000030517578,-1.396398377895388,64.06999969482422,1.1714289866340177,63.5099983215332,0.011422478802461722
11789,2019-11-14,65.56999969482422,65.84999847412111,65.0,65.37999725341797,2057400.0,-0.0013707578779363905,1.266662597656202,0.19000244140625,60.517802948468606,62.74393142937912,-2.167653227680802,-3.2841066513054216,-5.915780455704734,-11.496090965873691,22.25326812144039,0.849998474121108,1.2832746959511638,2.8364995956420884,-0.9915584815171741,6.664557672801358,0.9224705570624536,4.750528634221723,-4.756055469775426,91.8128968068063,30.150913164768376,1.914029038579634,11,-1.6599998474120952,-3.345001220703118,-8.130000114440918,-10.415000915527344,3.5,3,0.017081024123756894,1.6718880385285606,65.66000366210939,-1.9024460592301753,65.18000030517578,-1.396398377895388,64.06999969482422,0.017081024123756894
11790,2019-11-15,66.76999664306639,67.19999694824219,66.05000305175781,66.31999969482422,2873500.0,0.018301005853701424,-1.3232429099876695,2.3683745583038123,63.509468665471836,63.786552779578756,-2.9960790343933326,-4.075593101949828,-6.917866110021656,-12.492385429965871,23.920981411919957,1.6299972534179688,1.2746005788076928,3.644496726989729,-0.14912819098626073,7.438121644965719,1.7476842680017342,5.541309185977724,-5.553168078091815,89.76189005671154,29.037229152327598,1.8968124589879953,11,-2.184997558593736,-3.8699989318847514,-8.629997253417955,-11.469997406005845,2.220001220703139,4,0.0232140651443149,1.266662597656202,65.56999969482422,1.6718880385285606,65.66000366210939,-1.9024460592301753,65.18000030517578,0.0232140651443149
11791,2019-11-18,65.11000061035156,66.73999786376953,65.01999664306639,66.55000305175781,2261900.0,-0.024861406562422084,-1.123444696662848,-3.2000271269201783,56.62223192756883,63.537986697802296,-1.1006710411911769,-2.1269134223963277,-5.117721626175225,-10.647608403082515,24.985365836278877,1.75,1.5390688744043928,1.7320007324218736,-1.869925350630126,5.33392681547388,-0.06896230910412271,3.532963773947877,-3.294855207050226,32.79755859422944,-26.097808345657967,1.8009630415260025,11,-0.5250015258789062,-2.210002899169922,-6.21250057220459,-9.290000915527344,4.519996643066406,0,0.052372845964505865,-1.3232429099876695,66.76999664306639,1.266662597656202,65.56999969482422,1.6718880385285606,65.66000366210939,0.052372845964505865
11792,2019-11-19,64.16000366210939,65.56999969482422,63.84000015258789,65.29000091552734,2523600.0,-0.014590645666360813,1.047343021339798,0.7847189844445288,56.12336501494126,63.10560668463565,0.10666865154523464,-0.8246133467412946,-4.017994761890719,-9.53659729402272,26.411819057304097,1.7299995422363281,1.6078515646710443,0.5315036773681783,-2.480977148347023,3.5439845030833794,-0.9747367354894152,2.037744090225779,-1.8063731043139697,9.523923056574935,-49.55352505380101,1.506240412857599,11,0.5849952697753764,-1.2600059509277486,-5.2625036239624166,-8.34000396728517,4.979995727539048,1,0.06608475096259214,-1.123444696662848,65.11000061035156,-1.3232429099876695,66.76999664306639,1.266662597656202,65.56999969482422,0.06608475096259214
11793,2019-11-20,63.849998474121094,64.68000030517578,63.29999923706055,63.959999084472656,2010400.0,-0.0048317514073237255,-1.2809952268958429,0.09734590948680504,63.006909469051486,62.94587967920985,0.6110487940290028,-0.28092127076954654,-3.5877890168963376,-9.080435771197358,25.645583901278656,1.3800010681152344,1.6816683183361363,0.06399860382079936,-2.6146999432888123,2.742697150930411,-1.27535066973401,1.4033478773756016,-1.011731277281001,14.102552816470896,-48.47165960332692,1.3393492735548054,11,0.9650001525878906,-0.9500007629394531,-4.649998664855957,-7.85999870300293,4.910003662109375,2,0.0737666279879654,1.047343021339798,64.16000366210939,-1.123444696662848,65.11000061035156,-1.3232429099876695,66.76999664306639,0.0737666279879654
11794,2019-11-21,61.77999877929688,63.56000137329102,61.41999816894531,63.56000137329102,2243600.0,-0.03241972974616747,1.4044944783409172,16.181751976695796,47.22978886468953,61.09362496709506,2.857722092856143,1.7753523886377351,-1.4075583960032887,-6.854394889016881,24.477373012445696,2.4300003051757812,1.6629200315823596,-1.9395009994506793,-4.751576209532324,0.8725742106309582,-3.3455386044915016,-0.533463394409857,5.419998168945305,6.228385577537491,-56.636931963340146,1.406037605040819,11,2.529998779296868,1.1199989318847585,-2.229998588562019,-5.789999008178718,6.410003662109368,3,0.12253156109418728,-1.2809952268958429,63.849998474121094,1.047343021339798,64.16000366210939,-1.123444696662848,65.11000061035156,0.12253156109418728
11795,2019-11-22,61.959999084472656,62.77000045776367,61.47999954223633,62.22999954223633,1723700.0,0.0029135692575652516,-1.0975632449129598,0.15168542937784094,45.75163584931127,58.355137906758216,2.720859895008516,1.5437620618276924,-1.4874705220221784,-6.871731365709159,22.970321368416005,1.2900009155273438,1.5951419011870058,-1.6765007019042955,-4.596848752139948,1.2438473483313572,-3.1366747270221254,-0.21632667678647266,5.124397888183594,10.150393731276074,-51.23127908295179,1.4601740251178257,11,2.3499984741210938,0.9399986267089844,-2.394998550415039,-5.969999313354492,7.720001220703125,4,0.11475146409634718,1.4044944783409172,61.77999877929688,-1.2809952268958429,63.849998474121094,1.047343021339798,64.16000366210939,0.11475146409634718
11796,2019-11-25,63.59000015258789,63.81999969482422,62.31000137329102,62.40999984741211,1829600.0,0.02630731265655739,-1.1884077200780754,-4.370364091043954,54.14593519825347,56.673895051804514,1.1349641427213157,-0.1299162879428053,-2.9996027976397954,-8.321711655077905,21.271393963979506,1.8600006103515625,1.5472814806576096,-0.02299976348876953,-2.936555105198835,2.8905555782212957,-1.4797774343438022,1.433777907366263,3.3811088439941415,52.289185199347735,-8.356523029517355,1.4567776708550335,11,0.7199974060058594,-0.5500011444091797,-4.024999618530273,-7.600000381469727,4.640003204345717,0,0.0849189762261997,-1.0975632449129598,61.959999084472656,1.4044944783409172,61.77999877929688,-1.2809952268958429,63.849998474121094,0.0849189762261997
11797,2019-11-26,63.66999816894531,64.01999664306639,63.099998474121094,63.4900016784668,10827500.0,0.0012580282460366021,1.0909205193229214,0.15253935926033685,52.775395176151996,55.52028145710092,0.9144066148240597,-0.21710764918672965,-2.9603065579324976,-8.215244669757745,19.911669098990302,0.9199981689452983,1.4474294692287373,0.05449829101562642,-2.859168137970613,2.968164720001873,-1.4023349234774969,1.5113315055087497,3.1900886110839792,69.01835968125066,10.461028056171344,1.456833214493123,11,0.6399993896484375,-0.6299991607666016,-3.829998016357422,-7.144998550415039,3.0800018310546875,1,0.09360765283294148,-1.1884077200780754,63.59000015258789,-1.0975632449129598,61.959999084472656,1.4044944783409172,61.77999877929688,0.09360765283294148
11798,2019-11-27,63.97000122070313,64.56999969482422,63.84000015258789,64.13999938964844,1186500.0,0.004711843260333914,-2.395344298362343,-0.9444526862349929,56.055367204045986,55.02445526327619,0.3905351917137594,-0.4454379834603728,-3.151188663366206,-8.320354993857727,19.08695969853962,0.9000015258789062,1.2187956729886622,0.29450130462647195,-2.595179031842413,3.184181641095357,-1.1503388636079777,1.7393414728609145,2.7812837871044778,80.95243861973444,18.99274783560859,1.444840168234443,11,0.3399963378906179,-0.3500022888183665,-4.117501258850105,-7.420001983642585,4.249999999999979,2,0.08081910380317603,1.0909205193229214,63.66999816894531,-1.1884077200780754,63.59000015258789,-1.0975632449129598,61.959999084472656,0.08081910380317603
11799,2019-11-29,62.59000015258789,64.05999755859375,62.52000045776367,63.70000076293945,712000.0,-0.02157262844742014,-1.463995361328125,6.529485683511627,46.16667673322249,53.097478381915145,1.4565401875726707,1.0987984495354226,-1.6835896995541617,-6.744641368686388,19.071350720212124,1.5399971008300781,0.8861127214201048,-1.1539997100830064,-3.8575525446057384,1.5495531244397185,-2.505776127344376,0.19777670717835605,4.054659118442473,35.92234807567667,-24.425822751485768,1.3517764172613624,11,1.4899978637695312,1.2849979400634766,-1.0624990463256836,-4.32499885559082,5.710002899169922,4,0.09857807906376026,-2.395344298362343,63.97000122070313,1.0909205193229214,63.66999816894531,-1.1884077200780754,63.59000015258789,0.09857807906376026
11800,2019-12-02,62.540000915527344,63.11999893188477,61.95000076293945,62.56999969482422,1525700.0,-0.0007988374650688135,1.0707982526618416,0.02702591243384425,43.34204504859835,51.621902062029534,0.9425311349290126,1.2233325126101562,-1.5276813016437956,-6.4868547950366775,18.90586873574088,1.1699981689453196,0.6120015095595832,-1.2114990234374972,-3.9000267490427944,1.477028702167793,-2.555762886240146,0.1327648393651515,4.000165133461323,22.519098973962496,-32.793908836565365,1.344263862802646,12,0.9549980163574219,1.3349971771240234,-1.0124998092651367,-4.274999618530273,5.720001220703125,0,0.0903422040800792,-1.463995361328125,62.59000015258789,-2.395344298362343,63.97000122070313,1.0909205193229214,63.66999816894531,0.0903422040800792
11801,2019-12-03,61.63999938964844,62.20000076293945,61.02000045776367,61.16999816894531,1602500.0,-0.014390814082246961,-2.064949219717612,-15.66734486266531,34.30851549516974,49.19802989316603,1.4511538608744843,2.1359732784077394,-0.5461640543587976,-5.397997342581064,18.447710376984016,1.5200004577636719,0.3338428303432224,-2.0500005722045884,-4.876179205680145,0.7761780612709686,-3.4630898889423634,-0.6369112554668135,4.797763301739366,17.46476239803742,-32.11900952368126,1.4130893167377772,12,1.210000991821289,2.2349987030029297,-0.11249828338623047,-3.289999008178711,6.290000915527344,1,0.13043479875305697,1.0707982526618416,62.540000915527344,-1.463995361328125,62.59000015258789,-2.395344298362343,63.97000122070313,0.13043479875305697
11802,2019-12-04,62.70000076293945,63.16999816894531,62.209999084472656,62.209999084472656,1482200.0,0.017196648017310467,-2.9183501880094354,1.042554054931498,37.52107169151519,46.366270140106444,0.18134161067713706,1.143250460771739,-1.4925985629747487,-6.26457442256411,17.797773051938155,1.529998779296875,-0.09024465625475386,-0.9954992294311538,-3.813079406266084,1.8220809474037765,-2.4042893178486224,0.4132908589863149,3.5210514391033882,47.32396242898483,3.4637269375625053,1.408790088417467,12,0.09499931335449219,1.174997329711914,-1.172499656677246,-4.32499885559082,6.569995880126939,2,0.08819780744345396,-2.064949219717612,61.63999938964844,1.0707982526618416,62.540000915527344,-1.463995361328125,62.59000015258789,0.08819780744345396
11803,2019-12-05,62.65999984741211,63.25,62.22999954223633,62.599998474121094,1196300.0,-0.0006379731266444866,-1.5500035762820972,0.12245136277646729,37.67993433940979,45.305175192853135,0.03887794554989199,1.2173103126088307,-1.3780961457477332,-6.008341504032174,17.43950331223565,1.0200004577636719,-0.3485779140305709,-1.0175001144409208,-3.857758874269706,1.8227586453878715,-2.4376294943553205,0.4026292654734789,3.3530102848595646,53.94739979194823,15.485595741835255,1.4201293799143961,12,0.13500022888183594,1.2149982452392578,-1.1324987411499023,-4.279998779296875,7.609996795654283,3,0.06527290396660934,-2.9183501880094354,62.70000076293945,-2.064949219717612,61.63999938964844,1.0707982526618416,62.540000915527344,0.06527290396660934
11804,2019-12-06,63.93999862670898,63.9900016784668,62.33000183105469,62.33000183105469,1596400.0,0.02042768564337516,-1.0621157158732002,26.832665776590893,38.099254610280184,44.45491061073857,-1.0085645748076928,0.04765418518135078,-2.5607361802849553,-7.061352224326974,16.703859074043972,1.6599998474121094,-0.5175773194338262,0.19399871826171022,-2.5994931736047917,2.987490610128212,-1.2027472276715443,1.5907446641949647,1.8732911185823795,98.3163962556897,63.60311792632086,1.3967459459332519,12,-1.144998550415032,-0.06500053405761008,-2.4124975204467702,-5.559997558593743,5.210002899169915,4,0.06693779615137951,-1.5500035762820972,62.65999984741211,-2.9183501880094354,62.70000076293945,-2.064949219717612,61.63999938964844,0.06693779615137951
11805,2019-12-09,63.52000045776367,64.05999755859375,63.5,64.0,1593900.0,-0.006568629620987587,-1.1538348677695045,-0.29813695501254717,42.53521429454104,43.164830510326084,-0.3844366382265818,0.4937551954419632,-1.9875793490243865,-6.4338240729718805,15.941525470897266,0.55999755859375,-0.7641477940332351,-0.2264995574951172,-3.0198171290043376,2.5668180140141033,-1.6231583432497274,1.170159228259493,2.1015577160265764,82.23692053250214,45.328174126017515,1.3966587857546116,12,-0.7250003814697266,0.5899982452392578,-1.9224987030029297,-5.1399993896484375,6.979999542236328,0,0.07525192946389381,-1.0621157158732002,63.93999862670898,-1.5500035762820972,62.65999984741211,-2.9183501880094354,62.70000076293945,0.07525192946389381
11806,2019-12-10,64.06999969482422,64.26999664306639,63.58000183105469,63.90999984741211,1250900.0,0.00865867810291121,1.4642947159041335,-0.3333333333333333,49.560956583939216,42.807670666746894,-0.9601585115125673,-0.059283539516044925,-2.3913123703983956,-6.765559390518419,14.87021487532341,0.7499961853027202,-0.6417847513909507,0.3234996795654297,-2.4698178919437908,3.11681725107465,-1.0731591061891805,1.72015846532004,1.3674961703249693,90.2913987733703,47.85656818382969,1.3966587857546116,12,-1.2749996185302734,0.03999900817871094,-2.4724979400634766,-5.689998626708984,6.220001220703125,1,0.06539726020546133,-1.1538348677695045,63.52000045776367,-1.0621157158732002,63.93999862670898,-1.5500035762820972,62.65999984741211,0.06539726020546133
11807,2019-12-11,65.55999755859375,65.62000274658203,63.9000015258789,63.9900016784668,1337000.0,0.023255780722126307,1.035496868122575,9.812483608707055,57.48031075597754,42.965997728072615,-2.4069863837368786,-1.6014610364388844,-3.721162029424619,-8.04046431939539,13.527104392019435,1.720001220703132,-0.4601290687396258,1.7944976806640653,-1.0446678704143721,4.633663231742496,0.3749149051248537,3.214080456203284,-4.539997100830078,98.2299371306977,50.054470492079204,1.4195827755392159,12,-2.2399959564208984,-1.4499988555908203,-3.6074962615966797,-7.179996490478516,5.9900054931640625,2,0.03615013475959716,1.4642947159041335,64.06999969482422,-1.1538348677695045,63.52000045776367,-1.0621157158732002,63.93999862670898,0.03615013475959716
11808,2019-12-12,66.41000366210939,67.01000213623047,65.25,65.58999633789061,1751100.0,0.012965316277749217,-1.3466695149739583,0.5222990293149501,72.67385816957423,45.91124010988948,-3.212285771223634,-2.521686246004805,-4.37301765994863,-8.688210013939042,12.516899779120502,1.7600021362304688,-0.48548669573050063,2.607003784179703,-0.3546892078991988,5.568696776258605,1.1261572881402486,4.087850280219158,-5.298003158569351,87.17952061974185,32.30599946478259,1.4808464960394527,12,-2.395002365112319,-2.3000049591064595,-4.430003166198745,-8.030002593994155,7.179992675781236,3,0.04306569527549642,1.035496868122575,65.55999755859375,1.4642947159041335,64.06999969482422,-1.1538348677695045,63.52000045776367,0.04306569527549642
11809,2019-12-13,66.69000244140625,67.37000274658203,66.19000244140625,66.33999633789061,1132400.0,0.00421621388129223,-2.630804263110944,0.42683289914402933,72.93889901454321,49.1997794394389,-3.1844128045414024,-2.860114575692741,-4.482666261386612,-8.919543207953858,11.485908123096186,1.1800003051757812,-0.4831409113628027,2.831002426147464,-0.3083905990896767,5.970395451384604,1.2613059135288864,4.400698938766034,-5.342081872558595,82.42894515316935,20.993655075748677,1.5696965126185718,12,-2.4950008392333984,-2.4950008392333984,-4.7100019454956055,-8.310001373291016,9.519996643066406,4,0.053681122666107584,-1.3466695149739583,66.41000366210939,1.035496868122575,65.55999755859375,1.4642947159041335,64.06999969482422,0.053681122666107584
11810,2019-12-16,68.31999969482422,69.12000274658203,67.41000366210939,67.72000122070311,2022000.0,0.024441403415003338,-1.80329191342472,1.7142514604585986,72.93888900194435,53.49204316241386,-4.367593712793351,-4.604089601367704,-5.969184354735184,-10.458329521843403,10.131111237976919,2.4300003051757812,-0.5035040849507553,4.383499526977538,0.8854854439580322,7.88151360999705,2.6344924854677885,6.132506568487294,-6.610754195312502,85.5595140875232,22.018547648072925,1.749007041509756,12,-2.654998779296875,-3.249998092651367,-6.339999198913574,-9.939998626708984,3.779998779296875,0,0.012148738799212078,-2.630804263110944,66.69000244140625,-1.3466695149739583,66.41000366210939,1.035496868122575,65.55999755859375,0.012148738799212078
11811,2019-12-17,68.51999664306639,69.0,67.94000244140625,68.66000366210939,1537900.0,0.002927355812873733,1.5853608611914887,-0.23334562516693527,73.25023169804858,57.46194982980646,-3.899058960814145,-4.780624652163382,-6.001399553062257,-10.572211734784148,9.42803084097084,1.05999755859375,-0.2533942576232846,4.412996673583976,0.3822877116166268,8.443705635551318,2.3976421926003013,6.42835115456765,-6.217890563789048,88.50563288882107,24.597634177794866,2.015354480983672,12,-2.8449954986572124,-3.4499950408935405,-6.507495880126939,-10.139995574951158,0.9700012207031392,1,0.028896722912113093,-1.80329191342472,68.31999969482422,-2.630804263110944,66.69000244140625,-1.3466695149739583,66.41000366210939,0.028896722912113093
11812,2019-12-18,68.40000152587889,68.80000305175781,68.08999633789061,68.73000335693361,1227500.0,-0.0017512423097826302,2.0212973183560115,2.357037763609337,71.60977367105147,61.23193197776664,-3.224589474316872,-4.560512468563594,-5.668681372369363,-10.385724685462918,9.44563735524269,0.7100067138672017,0.067509621053091,4.081001663207999,-0.3840578666350183,8.54606119305101,1.8484718982864905,6.313531428129508,-5.552463713217172,81.39533049843334,18.831892741664703,2.232529764921506,12,-2.6749992370605327,-3.3299999237060405,-6.457500457763658,-9.735000610351548,2.750000000000014,2,0.027631569407690293,1.5853608611914887,68.51999664306639,-1.80329191342472,68.31999969482422,-2.630804263110944,66.69000244140625,0.027631569407690293
11813,2019-12-19,68.55999755859375,68.77999877929689,68.05000305175781,68.48999786376953,2557400.0,0.0023391232331233525,1.8627163522670136,-0.21211911037127687,83.05651040467536,66.22718262158833,-2.7487148298418305,-4.584610233337713,-5.6680598434295035,-10.473950940794488,9.780747475224587,0.7299957275390767,0.6279479191383928,4.005497741699216,-0.8363481103118033,8.847343593710228,1.5845748156937134,6.4264206677047255,-5.210662551218405,80.88719693991007,14.336112784188018,2.4209229260055074,12,-2.2499961853027344,-3.4899959564208984,-6.284996032714844,-9.839996337890625,1.4700012207031392,3,0.04361151691419907,2.0212973183560115,68.40000152587889,1.5853608611914887,68.51999664306639,-1.80329191342472,68.31999969482422,0.04361151691419907
11814,2019-12-20,69.34999847412111,69.44000244140625,68.55000305175781,68.81999969482422,3613800.0,0.011522767556288116,1.5070168274913498,7.571444141689576,84.85161318535786,70.92900472056797,-3.006801319627641,-5.036638547865778,-6.285918952719662,-11.16083317172702,11.260628548555477,0.8899993896484375,1.1429610228949514,4.416998672485363,-0.6880080557821628,9.522005400752896,1.864495308351593,6.969502036619126,-5.539010047609231,95.5663043641673,22.476962025562685,2.552503364133765,12,-2.839996337890639,-4.119997024536147,-6.434997558593764,-10.504997253417983,-0.5,4,0.06113911978457698,1.8627163522670136,68.55999755859375,2.0212973183560115,68.40000152587889,1.5853608611914887,68.51999664306639,0.06113911978457698
11815,2019-12-23,69.06999969482422,69.80000305175781,68.98999786376953,69.73000335693361,1235300.0,-0.004037473474514552,1.0250052451887315,-1.2452927966833585,90.60115550063489,75.48902682242306,-2.0749462567269887,-4.42345803456746,-5.875392059158479,-10.76344755264018,12.87027602255848,0.8100051879882812,1.7016601612643996,3.7814998626708984,-1.4406921447728962,9.003691870114693,1.1704038589490011,6.392595866392796,-4.696109866822908,60.75252057064571,-18.572680161480513,2.611096003721897,12,-2.2199974060058594,-3.6599979400634766,-6.002500534057603,-9.999999999999993,-3.0800018310546875,0,0.10337338093521775,1.5070168274913498,69.34999847412111,1.8627163522670136,68.55999755859375,2.0212973183560115,68.40000152587889,0.10337338093521775
11816,2019-12-24,68.98999786376953,69.23999786376953,68.59999847412111,69.19999694824219,373500.0,-0.0011582717736812187,3.4137749598799365,0.31817866555693586,88.49453684970855,78.93505194394871,-1.3674511097624986,-4.129901348465808,-5.645047255061542,-10.544096078030414,13.926652945188772,0.6399993896484233,2.2056730307722745,3.431498146057123,-1.9760367962818748,8.839033088396121,0.7277306748876242,6.135265617226622,-3.964974448917445,53.7139892578125,-28.433963886345197,2.703767471169498,12,-1.464996337890625,-3.579996109008789,-5.247499465942383,-8.264999389648438,-1.1899948120117188,1,0.045079007198879806,1.0250052451887315,69.06999969482422,1.5070168274913498,69.34999847412111,1.8627163522670136,68.55999755859375,0.045079007198879806
11817,2019-12-26,69.62999725341797,69.73999786376953,68.79000091552734,68.97000122070311,1663100.0,0.009276698209386813,1.1590907120501461,-3.1428519527702767,89.73779457929292,80.8310448783619,-1.5303386103171732,-4.5329029807500945,-6.158661642160929,-11.011826688213652,15.017330157599961,0.9499969482421875,2.7273517522516073,3.7734975814819336,-1.848477850585283,9.39547301354915,0.9625098654483253,6.584485297515542,-4.031976282137194,90.28538295200893,4.381457177553273,2.8109877160336088,12,-1.6349945068359375,-4.219995498657227,-5.88749885559082,-8.429998397827148,0.8400039672851562,3,-0.0020106189167136135,3.4137749598799365,68.98999786376953,1.0250052451887315,69.06999969482422,1.5070168274913498,69.34999847412111,-0.0020106189167136135
11818,2019-12-27,69.13999938964844,69.90000152587889,69.01000213623047,69.83999633789061,624800.0,-0.007037166208497592,1.1707108299218865,-1.0606078120845268,82.58152258348248,81.90244749713293,-0.6843310905748154,-3.8322015118927197,-5.499266571851656,-10.343155872588603,15.923418805802486,0.8899993896484233,3.151379642257055,3.0249998092651396,-2.706123655329179,8.756123273859458,0.15943807696798729,5.890561541562299,-3.0377405687104186,43.70348183354384,-38.951952060412644,2.8655617322971585,12,-0.4849967956542969,-3.6799983978271484,-5.317501068115234,-7.940000534057617,2.1399993896484375,4,0.029071480387247606,1.1590907120501461,69.62999725341797,3.4137749598799365,68.98999786376953,1.0250052451887315,69.06999969482422,0.029071480387247606
11819,2019-12-30,68.76000213623047,69.30000305175781,68.02999877929689,69.16000366210939,755100.0,-0.005496055203536243,2.735305007348857,0.5714332425068439,82.99756079866656,83.02007769676874,0.022545578405512856,-3.1265631624951027,-4.952407104177233,-9.77194805822674,17.333805963748322,1.2700042724609233,3.3798263804490176,2.3365024566650447,-3.258314846613956,7.931319759944039,-0.46090619497445573,5.133911108304545,-2.1260593366007328,39.037555333428365,-41.86682125485412,2.7974086516394974,12,0.15999984741210938,-3.3000011444091797,-4.902503967285156,-7.295003890991211,2.6100006103515625,0,0.018469991326501844,1.1707108299218865,69.13999938964844,1.1590907120501461,69.62999725341797,3.4137749598799365,68.98999786376953,0.018469991326501844
11820,2019-12-31,68.19000244140625,68.68000030517578,67.87999725341797,68.43000030517578,1124800.0,-0.00828969862006268,1.1621766519233347,0.5999923706345511,75.87946682308865,83.3122149328843,0.6394063478558962,-2.2256886506685305,-4.174239938410963,-9.043247067687695,18.89526408533427,0.8800048828125,3.3706816902151786,1.4840026855468693,-3.8496492008748078,6.817654571968546,-1.1828232576639692,4.150828628757708,-1.098811420101626,15.34675902495044,-61.71115490079623,2.6668259432108403,12,0.6999969482421875,-2.730001449584961,-4.585004806518555,-6.305004119873047,1.2599945068359375,1,0.009678780012978727,2.735305007348857,68.76000213623047,1.1707108299218865,69.13999938964844,1.1590907120501461,69.62999725341797,0.009678780012978727
11821,2020-01-02,69.68000030517578,69.79000091552734,68.54000091552734,68.83999633789061,1100800.0,0.02185067913804284,1.3584790228664791,-3.500047684140314,75.87946682308865,83.78662528311065,-0.7473305257462783,-3.2490464295556336,-5.47089334885348,-10.360595706147386,20.253854836789813,1.5999984741210938,3.3849822220226002,2.572000503540039,-2.350033531224639,7.494034538304724,0.11098348615769282,5.033017520922385,-2.195575813230761,89.10887349584223,14.120635091617146,2.461017017382342,1,-0.7900009155273438,-4.219999313354492,-6.075002670288086,-7.76500129699707,0.8700027465820312,3,-0.052956406791694,1.1621766519233347,68.19000244140625,2.735305007348857,68.76000213623047,1.1707108299218865,69.13999938964844,-0.052956406791694
11822,2020-01-03,68.23000335693361,68.91000366210939,67.47000122070311,68.12999725341797,1363400.0,-0.020809370578238506,-1.028175067966172,0.11905432284903535,60.630870796356064,81.29488754885297,0.7554610484880726,-1.437199374436645,-3.8110781914355556,-8.745905826212372,21.91011494806189,2.2099990844726705,3.2488692308652674,0.8455034255981531,-3.6354476119792167,5.326454463175523,-1.3949720931905318,3.085978944386838,1.669998168945284,31.27580414750278,-40.42830666743575,2.2404755187886853,1,0.45499801635739345,-2.770002365112319,-4.5550050735473775,-6.315004348754897,4.169998168945298,4,-0.006302217265420906,1.3584790228664791,69.68000030517578,1.1621766519233347,68.19000244140625,2.735305007348857,68.76000213623047,-0.006302217265420906
11823,2020-01-06,66.75,67.34999847412111,66.23000335693361,67.30999755859375,1717600.0,-0.02169138625409739,2.499988079059521,-5.599633811412082,50.30736519550365,77.45663777220248,2.181079580601164,0.38464838577442606,-2.1840971497980206,-7.129380026772843,23.376498749251954,2.0,3.0476627485657843,-0.8389999389648466,-4.749045422964684,3.071045545034991,-2.7940226809647584,1.1160228030350652,3.1014015197753793,14.606657294220174,-53.43823774668985,1.9550227419999173,1,1.31500244140625,-1.289999008178711,-3.0750017166137695,-4.835000991821289,6.349998474121094,0,0.05573035536633886,-1.028175067966172,68.23000335693361,1.3584790228664791,69.68000030517578,1.1621766519233347,68.19000244140625,0.05573035536633886
11824,2020-01-07,68.22000122070311,68.87000274658203,66.84999847412111,67.08000183105469,2096500.0,0.02202249019779945,-1.524995708481974,-2.035722070844661,49.47917370333835,72.88752868361398,0.5966787536654437,-0.7887023817240362,-3.5647021666442527,-8.416360031591331,24.794884002685656,2.1200027465820312,2.9094323675202958,0.4170011520385657,-3.1009885682863256,3.934990872363457,-1.34199370812388,2.1759960122010114,1.4865443725585976,55.89885473279899,-9.520337651439782,1.7589948601624426,1,-0.1549987792968608,-2.7600002288818217,-4.255002975463853,-6.3050022125244,4.360000610351577,1,0.04485484467662437,2.499988079059521,66.75,-1.028175067966172,68.23000335693361,1.3584790228664791,69.68000030517578,0.04485484467662437
11825,2020-01-08,68.30000305175781,68.87000274658203,68.0,68.38999938964844,1188100.0,0.0011727034538724368,-1.5217381689517913,-0.07894419831082536,48.83969479164411,68.48143512160682,0.4425001558087729,-0.5188383159167529,-3.568976295158535,-8.322833028430182,26.25248477750847,0.8700027465820312,2.659181977902307,0.258002853393549,-2.6274488763334176,3.1434545831205156,-1.1847230114699272,1.7007287182570252,1.2674808520507668,58.146098719289355,-4.173003941811103,1.4427258648634829,1,-0.2350006103515625,-2.8400020599365234,-4.322504997253418,-6.385004043579102,1.8600006103515767,2,0.04494874901393153,-1.524995708481974,68.22000122070311,2.499988079059521,66.75,-1.028175067966172,68.23000335693361,0.04494874901393153
11826,2020-01-09,68.26000213623047,69.5,67.47000122070311,68.91000366210939,1783000.0,-0.0005856649156666949,1.2185849304388947,7.222533062055092,49.25532191196006,63.983382603014284,0.41131577386343565,-0.15688145904213968,-3.466335791055883,-8.122463991559044,27.778890141768674,2.029998779296889,2.2820214180598697,0.008501815795895595,-2.1891347771023675,2.2061384086941587,-1.0903164806532288,1.10732011224502,-2.029998779296861,62.07953710292677,2.0836660330773213,1.0988182964491313,1,-0.19499969482421875,-2.8000011444091797,-4.575003623962402,-6.345003128051758,-0.8700027465820312,3,0.017433266550985094,-1.5217381689517913,68.30000305175781,-1.524995708481974,68.22000122070311,2.499988079059521,66.75,0.017433266550985094
11827,2020-01-10,67.93000030517578,68.87999725341797,67.83000183105469,68.52999877929689,1200900.0,-0.0048344831633038154,-1.6250035762991504,0.9230724086528885,46.70847819483897,59.997488782053885,0.5306131101367413,0.37922170903752317,-3.062052887901018,-7.635099280913735,28.68498575746373,1.0499954223632812,1.8587760378336213,-0.44000015258788494,-2.2475259879125815,1.3675256827368116,-1.3437630702502332,0.46376276507446335,-1.634597015380848,51.98772762800227,-5.14388666169566,0.9037629176623504,1,0.0800018310546875,-1.875,-4.567501068115234,-6.01500129699707,0.05000305175782671,4,0.03856915552497653,1.2185849304388947,68.26000213623047,-1.5217381689517913,68.30000305175781,-1.524995708481974,68.22000122070311,0.03856915552497653
11828,2020-01-13,69.26999664306639,69.81999969482422,68.75,69.81999969482422,1482300.0,0.019726134725020827,2.8908863920099876,0.9166740841524377,49.60473384557843,56.28717467615522,-0.8817268968636114,-0.7752738640841983,-4.283263580633971,-8.807385156904616,29.165065527695276,1.8899993896484375,1.526550551428187,0.7569965362548743,-0.8376252481400286,2.351618320649777,-0.040314355942570046,1.5543074284523186,-2.9105014190673586,81.48138634004937,28.004804846720134,0.7973108921974494,1,-1.2449951171874858,-3.204996109008775,-5.934997558593736,-7.354997634887681,-1.3799972534179545,0,0.045185578670384086,-1.6250035762991504,67.93000030517578,1.2185849304388947,68.26000213623047,-1.5217381689517913,68.30000305175781,0.045185578670384086
11829,2020-01-14,70.26999664306639,70.73999786376953,69.26999664306639,69.26999664306639,2231300.0,0.014436264594508197,-1.9400024414062784,-1.8181717297821698,55.535043144099824,54.026683156267566,-1.838328877743237,-1.5740187733494366,-5.10043999231786,-9.638064942028436,29.65745796624919,1.4700012207031392,1.1113456131563453,1.577996826171855,0.04236481613691012,3.1136288362068,0.8101808211543897,2.3458128311893205,-3.772081240234357,85.62685922936,31.704521272975086,0.7678160050174696,1,-1.7849960327148295,-3.7349967956542827,-6.934997558593736,-8.354997634887681,-4.269996643066392,1,0.040273259801471006,2.8908863920099876,69.26999664306639,-1.6250035762991504,67.93000030517578,1.2185849304388947,68.26000213623047,0.040273259801471006
11830,2020-01-15,69.15000152587889,70.26999664306639,68.63999938964844,70.26999664306639,1580300.0,-0.01593845411543804,1.9107220708446613,-1.1199951171875,50.673416674480116,51.226010917533294,-0.6345688798675013,-0.40965708507052057,-3.8445846102396644,-8.357056146879998,29.318727053866755,1.6299972534179545,0.7978121894011281,0.41650161743162073,-1.1216601875053556,1.954663422368597,-0.3525792850368674,1.1855825199001089,-2.3975611753906065,51.376208863638794,-2.4662171496033807,0.7690809024684868,1,-0.6650009155273295,-2.0300025939941264,-5.815002441406236,-7.235002517700181,-5.270000457763665,2,0.049602317129264994,-1.9400024414062784,70.26999664306639,2.8908863920099876,69.26999664306639,-1.6250035762991504,67.93000030517578,0.049602317129264994
11831,2020-01-16,70.5,70.81999969482422,69.43000030517578,69.43000030517578,1609700.0,0.019522754075657955,-1.5981304412928619,-0.9553610354223433,53.455137120158525,50.428707175733564,-2.0741356401170776,-1.6903796211423838,-5.055708762270768,-9.51005066066898,29.047615702642915,1.6699981689453267,0.5313812361604988,1.6674999237060604,-0.05645767259420609,3.391457520006327,0.8055211255559271,2.5294787218561936,-3.508306198714834,89.29766142304896,38.4099795403405,0.8619787981501357,1,-1.9749984741210938,-3.299999237060547,-7.0475006103515625,-8.585000991821289,-8.869998931884773,3,-0.00482264309064695,1.9107220708446613,69.15000152587889,-1.9400024414062784,70.26999664306639,2.8908863920099876,69.26999664306639,-0.00482264309064695
11832,2020-01-17,70.29000091552734,70.72000122070312,70.04000091552734,70.55000305175781,1300500.0,-0.0029787104180518664,1.2666734483679412,-0.2429927199868803,54.67100920672205,50.91355651031338,-1.7223159830153918,-1.4034839056464818,-4.697385697180096,-9.109613600974853,28.7618531571182,0.6800003051757812,0.36835465885189933,1.3630008697509766,-0.4651872085821793,3.1911889480841324,0.4489068305843915,2.2770949089175616,-2.99204264275906,75.68813279344292,22.904756524810473,0.9140940391665794,1,-1.4550018310546875,-2.9300003051757812,-6.837501525878906,-8.375001907348633,-8.860000610351562,4,-0.04125766806240405,-1.5981304412928619,70.5,1.9107220708446613,69.15000152587889,-1.9400024414062784,70.26999664306639,-0.04125766806240405
11833,2020-01-21,71.55000305175781,71.9800033569336,70.25,70.45999908447266,2956300.0,0.01792576639378196,-1.291391933063526,-4.192288506118137,60.576201716874735,52.14655962292853,-2.4918820543405786,-2.559208933385932,-5.805226714624553,-10.162253323015037,28.682199061680013,1.7300033569335938,0.11924416258260351,2.4735027313232365,0.31288694981489584,4.634118512831577,1.3931948405690662,3.553810622077407,-3.9702814652250566,87.125754658151,31.25680239112397,1.0803078907541679,1,-1.8250007629394531,-2.9350013732910156,-7.835002899169922,-9.5050048828125,-13.140003204345703,1,-0.04989517180372083,1.2666734483679412,70.29000091552734,-1.5981304412928619,70.5,1.9107220708446613,69.15000152587889,-0.04989517180372083
11834,2020-01-22,73.58999633789062,73.79000091552734,72.45999908447266,72.52999877929688,4299300.0,0.028511435347628566,-1.2166753557214247,0.9724712848833547,68.41745623503134,54.32186644997155,-4.12368455730406,-4.4957655446500695,-7.651709660016564,-11.97804245769089,28.55803420880847,2.2399978637695312,0.17401499757278316,4.301496124267572,1.3431109458664707,7.259881302668674,2.8223035350670216,5.780688713468123,-5.5702465743177925,96.11641711887482,33.67083956534813,1.4791925892005473,1,-2.9599952697753906,-3.599994659423828,-9.527496337890625,-11.544998168945312,-14.829998016357422,2,-0.07745613849565214,-1.291391933063526,71.55000305175781,1.2666734483679412,70.29000091552734,-1.5981304412928619,70.5,-0.07745613849565214
11835,2020-01-23,76.20999908447266,81.56999969482422,74.94999694824219,79.05000305175781,16146800.0,0.035602702499837324,-1.4701464813030303,-2.6792551966373006,70.67764900518259,56.70212501588517,-6.150442372296794,-6.90758644639115,-10.074071242565779,-14.370061457478627,28.863686872181095,7.980003356933594,0.5449950016891592,6.5644989013671875,2.28769172578653,10.841306076947845,4.426095313576852,8.702902489157523,-7.497819182665282,55.84842767848951,-3.091224702179467,2.1384035877903296,1,-1.5099983215332031,-2.30999755859375,-12.014997482299805,-14.079998016357422,-15.71999740600586,3,-0.1339719092917938,-1.2166753557214247,73.58999633789062,-1.291391933063526,71.55000305175781,1.2666734483679412,70.29000091552734,-0.1339719092917938
11836,2020-01-24,72.0999984741211,76.19999694824219,71.4000015258789,75.87000274658203,5662200.0,-0.05392993911200494,1.167044405560684,1.3274644387433008,60.48779338024822,58.2331600364862,-1.6075013965326548,-2.690594256504397,-5.828166381790197,-10.05877150007177,28.82271120153358,4.80999755859375,0.753676651680621,2.2989982604980526,-2.101812706904255,6.69980922790036,0.09859277679689171,4.499403744199213,-1.5877238012913608,17.86641610311925,-42.73128191456442,2.2004054837011546,1,3.0050010681152344,1.8000030517578125,-6.732497215270996,-9.09499740600586,-13.629997253417962,4,-0.11400828821038433,-1.4701464813030303,76.20999908447266,-1.2166753557214247,73.58999633789062,-1.291391933063526,71.55000305175781,-0.11400828821038433
11837,2020-01-27,69.48999786376953,70.51000213623047,69.04000091552734,70.51000213623047,3699400.0,-0.03619973183894554,1.882343261477703,0.2705578558390098,56.9969322655295,59.05451541648076,1.3936088630878203,-0.09657107148258604,-3.1455720169984005,-7.248479972541681,28.18833767089074,3.05999755859375,0.9223804390991859,-0.30400238037108807,-4.70640368729201,4.098398926549834,-2.505203033831549,1.8971982730893728,12.080001831054688,3.5913566806224315,-60.22870823014117,2.2012006534604627,1,5.615001678466797,4.410003662109375,-4.117496490478516,-6.204996109008789,-7.019996643066399,0,-0.1131097573360601,1.167044405560684,72.0999984741211,-1.4701464813030303,76.20999908447266,-1.2166753557214247,73.58999633789062,-0.1131097573360601
11838,2020-01-28,71.1500015258789,71.62999725341797,69.01999664306639,69.95999908447266,2624800.0,0.0238883826901779,1.427914436984584,-1.1666641734109235,57.410219531330526,59.26286834839528,0.031657875882487474,-1.684641956261089,-4.727670121469956,-8.719339511755074,27.54588802745943,2.6100006103515767,1.150997959701641,1.2555011749267635,-3.1757139120411466,5.686716261894674,-0.9601063685571916,3.4711087184107186,10.16939819335937,16.97214633357538,-45.87326844704023,2.215607543483952,1,3.954998016357422,2.75,-5.752499580383301,-7.864999771118164,-10.530002593994134,1,-0.13661280410749865,1.882343261477703,69.48999786376953,1.167044405560684,72.0999984741211,-1.4701464813030303,76.20999908447266,-0.13661280410749865
11839,2020-01-29,70.02999877929689,71.94999694824219,69.70999908447266,71.56999969482422,2232700.0,-0.01574142969167258,-1.0550436240318894,-1.2941157613991776,54.15664567635823,59.6498937930484,1.2449573416540574,-0.48972428626908027,-3.5382685623891206,-7.451190254713147,27.757283853629687,2.2399978637695312,1.4352014717470354,0.07199859619142046,-4.327045510485533,4.471042702868374,-2.127523457147049,2.27152064952989,10.797424816894505,8.047823829724331,-53.103835502907465,2.1995220533384745,1,5.264999389648423,3.870002746582017,-4.339997291564956,-6.744997024536147,-11.110000610351577,2,-0.16592887525966982,1.427914436984584,71.1500015258789,1.882343261477703,69.48999786376953,1.167044405560684,72.0999984741211,-0.16592887525966982
11840,2020-01-30,68.84999847412111,70.66000366210938,68.33000183105469,69.72000122070311,2411900.0,-0.016849926113730374,-1.4397975609853524,0.5649365125760949,51.34395539844913,59.4153180461918,2.6573787029388,0.7823689407976389,-2.339835705115675,-6.130955872921703,27.891652752041864,2.3300018310546875,1.5774852978190808,-1.1410015106201001,-5.493861913997279,3.2118588927570784,-3.3174317123086894,1.0354286910684891,11.505128043945291,6.607331203176803,-52.17863634640048,2.176430201688587,1,6.100002288818345,5.050003051757798,-2.979996681213393,-4.8549976348877095,-13.76999664306642,3,-0.1465504775048102,-1.0550436240318894,70.02999877929689,1.427914436984584,71.1500015258789,1.882343261477703,69.48999786376953,-0.1465504775048102
11841,2020-01-31,65.98999786376953,68.76999664306639,65.58000183105469,68.36000061035156,2952700.0,-0.04153958858004292,1.0000000000000089,2.7241324879640993,46.03757602125759,58.4560476922513,5.375666707362157,3.53288230111869,0.5592588607872528,-3.167004897378824,27.114933001266262,3.2699966430664205,1.498144333352542,-3.816501998901373,-8.5232857103248,0.8902817125220537,-6.169893854613079,-1.4631101431896667,13.64362117307617,6.436363375045513,-51.011504766451964,2.3533918557117124,1,7.585002899169922,7.585002899169922,0.14000415802001953,-1.7899971008300781,-6.979999542236328,4,-0.0833459064001939,-1.4397975609853524,68.84999847412111,-1.0550436240318894,70.02999877929689,1.427914436984584,71.1500015258789,-0.0833459064001939
11842,2020-02-03,67.80000305175781,67.87999725341797,66.30999755859375,66.37999725341797,2032900.0,0.027428477747868385,-1.0128134276897194,-0.5991578703390731,47.05412159998927,56.9535943459307,3.5484705735672293,1.7802870725197124,-1.159187993889475,-4.852697323143701,27.171370748816337,1.8899993896484375,1.6106212224358956,-1.9849967956542969,-6.725906202321113,2.755912611012519,-4.355451498987705,0.38545790767911114,10.709326608624608,34.85090929996359,-18.74900586744851,2.37045470333341,2,5.774997711181641,5.774997711181641,-1.3325014114379883,-3.6000022888183594,-12.920001983642585,0,-0.13761064028171588,1.0000000000000089,65.98999786376953,-1.4397975609853524,68.84999847412111,-1.0550436240318894,70.02999877929689,-0.13761064028171588
11843,2020-02-04,70.47000122070312,70.66000366210938,68.91999816894531,69.01000213623047,2006500.0,0.03938050219418221,-1.121948836754916,1.0281641710051954,50.375665959806135,54.9489509820168,0.7925035176203039,-0.6289764154329731,-3.694720560241194,-7.3959652312661746,28.400039397935206,2.8600006103515625,1.649214156082678,0.49900131225585653,-4.0276016167237145,5.025604241235428,-1.764300152233929,2.762302776745642,7.004982213333079,76.76614031389532,26.093094706795554,2.263301464489787,2,3.104999542236328,3.104999542236328,-3.7674989700317383,-6.270000457763672,-20.639999389648438,1,-0.11352348320450578,-1.0128134276897194,67.80000305175781,1.0000000000000089,65.98999786376953,-1.4397975609853524,68.84999847412111,-0.11352348320450578
11844,2020-02-05,71.27999877929688,71.83000183105469,70.19999694824219,71.75,1377200.0,0.011494218029838521,4.174578570044565,-0.3219188461839939,54.0478845180738,53.101199372338044,-0.4242397337380055,-1.2627123229010238,-4.291335397568247,-8.067487658825314,29.02691818087806,1.6300048828125,1.7121071138764563,1.155998992919919,-3.328064935694826,5.640062921534664,-1.0860329713874535,3.3980309572272915,5.243386126500809,91.199951171875,38.93805207949275,2.2420319643073747,2,-0.3899993896484375,2.295001983642578,-4.22249698638916,-7.029998779296875,-16.749999999999993,2,-0.14955106663818118,-1.121948836754916,70.47000122070312,-1.0128134276897194,67.80000305175781,1.0000000000000089,65.98999786376953,-0.14955106663818118
11845,2020-02-06,71.37000274658203,71.72000122070312,70.7300033569336,71.27999877929688,1119800.0,0.0012626819420105129,1.506320801182072,-0.19149730536978118,51.736531687861955,52.1288369620729,-1.4225989017912894,-1.170962839645341,-4.168314135791405,-8.024272528623925,29.687674272205577,0.9899978637695312,1.5819822651268112,1.0925029754638729,-3.33853001882278,5.523535969750526,-1.1230135216794537,3.3080194726071994,4.277911513236219,92.6400146484375,43.20138889104363,2.215516497143325,2,-2.6050033569335938,2.204998016357422,-4.180001258850098,-7.120002746582031,-23.220001220703132,3,-0.17444310072179392,4.174578570044565,71.27999877929688,-1.121948836754916,70.47000122070312,-1.0128134276897194,67.80000305175781,-0.17444310072179392
11846,2020-02-07,69.44999694824219,71.0,69.20999908447266,70.69000244140625,1604700.0,-0.026902139897028277,-1.0813949362147584,-13.77723149953378,48.43048688107076,51.17700969713304,0.09160639062642417,0.8883095495834681,-2.105749470587739,-5.982456596768017,29.862625988386604,2.160003662109375,1.0663273826515223,-0.8870025634765568,-5.235151920946862,3.4611467939937484,-3.0610772422117094,1.2870721152585958,5.3924843172749775,56.88400288589918,10.32104065620878,2.17407467873515,2,-0.68499755859375,4.125003814697266,-2.274996757507324,-5.1999969482421875,-17.729995727539055,4,-0.20691138586941593,1.506320801182072,71.37000274658203,4.174578570044565,71.27999877929688,-1.121948836754916,70.47000122070312,-0.20691138586941593
11847,2020-02-10,70.55000305175781,70.62999725341797,68.83000183105469,69.0,1182600.0,0.015838821480948395,1.1052683240233434,-1.2499969236448656,48.12030226145397,50.14479666714676,-0.9412029856325574,-0.005637460300306429,-3.0500542549357874,-6.953977495255629,29.99402170762465,1.7999954223632812,0.25318510042063735,0.0820034027099581,-4.116089349049801,4.280096154469717,-2.0170429731699215,2.1810497785898377,3.551479859002356,57.3333740234375,15.244464602881266,2.099046375879879,2,-1.785003662109375,3.0249977111816406,-3.375002861022949,-6.3000030517578125,-24.37000274658203,0,-0.1635719947702693,-1.0813949362147584,69.44999694824219,1.506320801182072,71.37000274658203,4.174578570044565,71.27999877929688,-0.1635719947702693
11848,2020-02-11,72.4000015258789,73.04000091552734,71.19999694824219,71.38999938964844,1565700.0,0.026222514445022327,-1.6474743538374563,0.6516129984938128,47.74707759239545,49.43262243559534,-2.9002326324509227,-1.6960795577489307,-4.729315516789143,-8.671412280655353,29.92254951597272,2.4899978637695312,-0.09108742575169515,1.7755016326904354,-2.4676722438270104,6.018675509207881,-0.34608530556829464,3.8970885709491654,1.0197628985048226,84.79811095425444,47.496734543439636,2.1215869382587234,2,-3.0900001525878906,1.1749992370605469,-5.327500343322754,-8.01000022888185,-25.400001525878906,1,-0.24198895149886523,1.1052683240233434,70.55000305175781,-1.0813949362147584,69.44999694824219,1.506320801182072,71.37000274658203,-0.24198895149886523
11849,2020-02-12,73.0999984741211,73.55999755859375,72.45999908447266,72.7699966430664,1502800.0,0.00966846593217241,-1.3157937005091633,0.32673379512475165,43.650473713658386,48.57779113728526,-3.485490184762284,-2.290630952441191,-5.202432630062347,-9.237261421814509,29.49594273841678,1.1599960327148438,-0.1611673952790369,2.33399848937988,-2.0459430326251606,6.713940011384921,0.14402772837735256,4.523969250382407,-7.519996643066406,90.27485200896818,53.03435918236197,2.189970761002522,2,-3.529998779296875,0.4750022888183594,-6.337496757507324,-8.709997177124038,-28.80999755859375,2,-0.31833101407388487,-1.6474743538374563,72.4000015258789,1.1052683240233434,70.55000305175781,-1.0813949362147584,69.44999694824219,-0.31833101407388487
11850,2020-02-13,72.58000183105469,73.5999984741211,72.11000061035156,72.72000122070312,2073800.0,-0.0071134973176572025,-1.7592506251854363,-0.42423822074259027,51.14833246757419,49.14565296465377,-2.6605341339774924,-1.5815802295284698,-4.45530891627763,-8.576316201502777,29.501643604811832,1.4899978637695312,-0.3819249059599059,1.6425018310546875,-2.739623904525928,6.024627566635303,-0.5485610367356202,3.833564698844995,-6.840400085449218,78.61640752831434,37.3172634311958,2.1910628677903103,2,-2.6250038146972656,0.9949989318847656,-5.817500114440918,-7.6100006103515625,-26.610000610351555,3,-0.24869113524925235,-1.3157937005091633,73.0999984741211,-1.6474743538374563,72.4000015258789,1.1052683240233434,70.55000305175781,-0.24869113524925235
11851,2020-02-14,70.16000366210939,72.87999725341797,69.66000366210939,72.80000305175781,2040200.0,-0.03334249253090893,1.3000054495912705,18.857220708446764,51.6175889288021,49.652704890077416,0.4617422018485797,0.8555023023048847,-1.8026072204103798,-6.035994263173762,28.913798463672457,3.2199935913085795,-0.5111960026567601,-0.7604965209960852,-5.152395468916225,3.631402426924055,-2.9564459949561552,1.4354529529639848,-4.105986047363288,27.882657590293526,-17.43501204288011,2.195949473960073,2,1.0549964904785014,3.414997100830064,-3.3975019454956197,-4.935003280639663,-17.34000396728517,4,-0.31371153060696333,-1.7592506251854363,72.58000183105469,-1.3157937005091633,73.0999984741211,-1.6474743538374563,72.4000015258789,-0.31371153060696333
11852,2020-02-18,67.38999938964844,68.30999755859375,66.72000122070311,67.91999816894531,4028300.0,-0.039481244696070616,1.42747984904256,0.20075715978383485,41.38405233858964,48.65363670994225,3.53970953149728,3.5806899275388844,1.1385384893030164,-3.1516105460674595,28.0473104648122,3.4400024414062784,-0.5511145744861778,-3.385500717163083,-8.048187853753674,1.2771864194275082,-5.716844285458379,-1.0541571488677874,-1.0341425405273412,9.738349366527313,-37.54697925705831,2.3313435682952943,2,2.770000457763672,6.185001373291016,-0.627497673034668,-2.164999008178711,-13.14999771118164,1,-0.2325270561042967,1.3000054495912705,70.16000366210939,-1.7592506251854363,72.58000183105469,-1.3157937005091633,73.0999984741211,-0.2325270561042967
11853,2020-02-19,67.98000335693361,68.69999694824219,67.84999847412111,68.33000183105469,2210200.0,0.008755067111275272,-1.7868425989619994,0.660376000460617,45.185547522419625,47.668932599314005,2.8601280481688605,2.855942943100459,0.7313499689745271,-3.642921246984386,26.545709247287114,1.30999755859375,-0.1868929267190964,-2.6169967651367045,-7.425887570848914,2.191894040575505,-5.021442167992802,-0.21255136228060678,-1.3343808428125072,18.313991849408488,-32.53281320867391,2.4044454028561035,2,2.1799964904785014,5.594997406005845,-0.947502136230483,-2.7550029754638814,-10.470005035400405,2,-0.32068258274856853,1.42747984904256,67.38999938964844,1.3000054495912705,70.16000366210939,-1.7592506251854363,72.58000183105469,-0.32068258274856853
11854,2020-02-20,67.88999938964844,68.56999969482422,66.25,67.86000061035156,1793300.0,-0.0013239770938608952,2.338130523080301,-0.08571117166212883,47.623766975858246,47.21195874242471,2.702932827306725,2.6319644901935533,0.9656282880877143,-3.450552047460633,24.48754195055458,2.3199996948242188,0.04052690245082147,-2.4220008850097656,-7.159113586977227,2.315111816957696,-4.790557235993504,-0.05344453402602767,5.709999084472656,22.312921498185034,-32.72000935899902,2.368556350983732,2,2.0349998474121094,5.685001373291016,-0.8449983596801758,-2.664999008178711,-13.040000915527344,3,-0.3077036320143737,-1.7868425989619994,67.98000335693361,1.42747984904256,67.38999938964844,1.3000054495912705,70.16000366210939,-0.3077036320143737
11855,2020-02-21,66.0,67.55999755859375,65.63999938964844,67.55999755859375,2329800.0,-0.02783914282869493,1.4615399663523612,-52.00203458799593,50.02600656928717,47.389238707782084,4.191915444452206,3.918753701832742,2.9944545639584987,-1.439078241964964,20.72392218571745,2.25,-0.07754604984654634,-3.8015003204345703,-8.036340202096852,0.43333956122771156,-5.918920261265711,-1.6840803796034294,7.452998504638671,4.972385588027326,-53.885802768415594,2.117419940831144,2,3.6199989318847656,7.575000762939453,1.510000228881836,-0.35500144958496094,-10.759998321533203,4,-0.3289393800677676,2.338130523080301,67.88999938964844,-1.7868425989619994,67.98000335693361,1.42747984904256,67.38999938964844,-0.3289393800677676
11856,2020-02-24,63.88000106811523,64.51000213623047,62.68000030517578,63.18999862670898,4037200.0,-0.03212119593764806,-1.1403541647147184,-0.4423099495285418,39.96929502525918,46.48357123709377,6.077873873562886,5.682711526038851,5.213777286903117,0.7831574286140253,19.05232408898279,3.3199996948242188,-0.45287074255179505,-5.510499382019056,-10.357387014429015,-0.6636117496090961,-7.933943198224036,-3.087055565814076,9.260477471923828,19.9335786062532,-40.22798821912804,2.4234438162049816,2,4.25999832153321,8.244998931884773,3.922498703002937,1.7649974822998118,-9.710002899169915,0,-0.2803694356284476,1.4615399663523612,66.0,2.338130523080301,67.88999938964844,-1.7868425989619994,67.98000335693361,-0.2803694356284476
11857,2020-02-25,61.63000106811523,64.77999877929689,61.18999862670898,64.69999694824219,2879500.0,-0.03522229120817999,1.222910626236375,-4.449253648827963,26.882861946567573,44.165325054224006,7.743857545201571,7.708907748682982,7.490969289221958,3.120155012709752,18.505054738626953,3.590000152587912,-0.8531083287910803,-7.367499542236338,-13.327276862650017,-1.4077222218226666,-10.347388202443177,-4.387610882029499,10.88284877783203,5.85888867837218,-50.04588764222112,2.9798886602068366,2,5.764997482299812,9.749998092651374,6.232500076293952,4.289999008178718,-9.49000167846679,1,-0.14294988188551128,-1.1403541647147184,63.88000106811523,1.4615399663523612,66.0,2.338130523080301,67.88999938964844,-0.14294988188551128
11858,2020-02-26,61.43000030517578,62.959999084472656,61.11999893188477,61.97999954223633,1956200.0,-0.003245185128560979,-2.1452940735355273,0.17915308636759525,23.392789796158155,41.91447128561287,6.955572275229528,7.529410186017486,7.688996238624725,3.4191682935470453,17.664582841855985,1.8400001525878835,-1.0455992055405972,-7.081500244140628,-13.834665141288369,-0.3283353469928869,-10.458082692714498,-3.7049177955667574,10.17702144323242,4.161091832810706,-45.32603212518225,3.3765824485738722,2,5.929998397827148,9.914999008178711,6.667499542236328,4.489999771118164,-8.0,2,-0.11704376674247208,1.222910626236375,61.63000106811523,-1.1403541647147184,63.88000106811523,1.4615399663523612,66.0,-0.11704376674247208
11859,2020-02-27,58.40999984741211,60.20000076293945,57.58000183105469,59.52999877929688,4047300.0,-0.04916165461111388,1.130077922077922,2.036364519104737,19.776132216182916,38.428671257680506,8.57434338847591,10.154880089410412,10.66286293936355,6.504221113968299,16.981749036342507,3.8499984741210938,-1.423378929260636,-9.520500755310053,-17.59395475306158,-1.4470467575585246,-13.557227754185817,-5.483773756434289,12.148319619343752,8.31661695071776,-34.236732467731485,4.036726998875763,2,6.819999694824219,11.165000915527344,10.760002136230469,8.090002059936523,-5.549999237060547,3,-0.0154083466569086,-2.1452940735355273,61.43000030517578,1.222910626236375,61.63000106811523,-1.1403541647147184,63.88000106811523,-0.0154083466569086
11860,2020-02-28,58.7599983215332,58.97000122070313,55.31999969482422,55.77000045776367,3646000.0,0.005992098528255774,1.14076105925415,-2.6696434957646433,23.100163319672518,35.26006841222166,6.7697278555862255,9.497128583442901,10.21729882008691,6.197540932937287,17.030050171483865,3.6500015258789134,-1.9837151595980203,-8.66600227355957,-17.701259098679643,0.3692545515605019,-13.183630686119614,-4.148373860999534,10.24092302893851,36.36362536604559,-4.19618371185809,4.517628412560037,2,3.25,9.685001373291016,11.550003051757812,8.645002365112305,0.44000244140625,4,-0.06654186451838695,1.130077922077922,58.40999984741211,-2.1452940735355273,61.43000030517578,1.222910626236375,61.63000106811523,-0.06654186451838695
11861,2020-03-02,60.4900016784668,60.68000030517578,57.58000183105469,59.40999984741211,2780300.0,0.02944185511148345,3.2465759151359967,0.36120488383664406,25.46341585049221,33.49110880243307,3.937894983753381,7.730288329776812,8.403414765734695,4.530776150267329,17.937622734795845,3.0999984741210938,-2.5142852393485526,-6.660999107360837,-16.20098522928143,2.8789870145597547,-11.43099216832114,-1.8910060464005412,6.595590640214269,54.65118904851109,15.54337573507896,4.769993060960297,3,1.5199966430664062,5.269996643066406,13.809999465942383,10.804998397827148,-1.3000030517578196,0,-0.08679120274960894,1.14076105925415,58.7599983215332,1.130077922077922,58.40999984741211,-2.1452940735355273,61.43000030517578,-0.08679120274960894
11862,2020-03-03,58.47000122070313,61.43999862670898,57.9000015258789,60.5099983215332,2071400.0,-0.03339395605410844,-1.2264157280861496,-1.8888830020203666,16.3038306784254,30.28202915310037,5.095362123182419,9.502676726132101,10.318200899122438,6.624147264800335,18.79387466813834,3.539997100830078,-3.367063249522772,-8.21449947357177,-18.503890484457095,2.0748915373135546,-13.359194979014426,-3.069803968129108,6.968408130637975,41.23038975823615,7.575664549310083,5.144695505442661,3,3.4749984741210866,5.989997863769524,16.032499313354485,12.824998855590813,4.30999755859375,1,-0.07354203800213488,3.2465759151359967,60.4900016784668,1.14076105925415,58.7599983215332,1.130077922077922,58.40999984741211,-0.07354203800213488
11863,2020-03-04,62.47000122070313,62.5,59.56999969482422,59.59000015258789,2588600.0,0.06841114958936712,-1.006848160781542,-1.4117672358178226,27.82646364485042,28.08232878298839,0.25878759629307524,5.13592848742433,6.2521396932982825,2.6926220996265826,18.770421203484762,4.029998779296868,-4.040020270926448,-3.8144994735717646,-14.106263545241866,6.47726459809833,-8.960381509406808,1.3313825622632862,1.5518307787256092,99.58218972114467,70.07027667847524,5.145882035835048,3,-1.0300025939941477,1.9899978637695241,12.032499313354485,8.824998855590813,-1.319999694824233,2,-0.165359398578517,-1.2264157280861496,58.47000122070313,3.2465759151359967,60.4900016784668,1.14076105925415,58.7599983215332,-0.165359398578517
11864,2020-03-05,60.61999893188477,61.540000915527344,59.790000915527344,60.63999938964844,1637700.0,-0.029614250883114313,-1.083337685427599,-0.0069446008145940255,26.363644176702138,25.4531774060345,1.082977320371029,6.478519633065126,7.9877535619226805,4.600557664379515,18.4477438046705,2.6800003051757884,-4.334640535329967,-5.1315017700195185,-15.438083579913645,5.175080039874608,-10.284792674966575,0.02178913492754475,2.1835765448993385,73.81614222550927,48.4288694374213,5.153290904947061,3,-0.5699996948242188,3.8400001525878835,13.882501602172844,10.675001144409173,0.3400001525878835,3,-0.11860769966010687,-1.006848160781542,62.47000122070313,-1.2264157280861496,58.47000122070313,3.2465759151359967,60.4900016784668,-0.11860769966010687
11865,2020-03-06,58.91999816894531,59.709999084472656,57.25,58.65999984741211,1917000.0,-0.028043563063233523,1.673911826597145,-12.999618539009004,27.135887554349324,24.02724324260007,1.8696814571671965,7.586961096281783,9.560279884401822,6.328437150652448,18.313135508896945,3.3699989318847727,-4.876450256266729,-6.209002304077146,-16.59039726968561,4.172392661531319,-11.399699786881385,-1.0183048212729133,3.5800018310546875,31.809488932291668,6.459531264049058,5.190697482804234,3,1.1300010681152415,5.540000915527344,15.677501678466797,12.375001907348633,4.39000320434571,4,-0.10285128558927492,-1.083337685427599,60.61999893188477,-1.006848160781542,62.47000122070313,-1.2264157280861496,58.47000122070313,-0.10285128558927492
11866,2020-03-09,55.08000183105469,56.5099983215332,53.0099983215332,53.4000015258789,2483900.0,-0.06517305596106682,-1.8455206892487859,6.461581348944376,26.00391195949554,23.9295821329254,4.838996852400591,10.851559759455768,13.228131534787764,10.183207476020215,19.078737640233413,5.909999847412109,-5.649617879016823,-9.330498886108401,-20.41780781864192,1.756810046425116,-14.87415335237516,-3.7868444198416427,6.459999084472656,21.812467264557046,-5.284548338611856,5.543654466266757,3,2.904996871948242,8.224996566772461,19.344999313354492,16.214998245239258,6.019996643066406,0,0.07480026860786815,1.673911826597145,58.91999816894531,-1.083337685427599,60.61999893188477,-1.006848160781542,62.47000122070313,0.07480026860786815
11867,2020-03-10,59.0099983215332,59.15999984741211,55.08000183105469,56.88000106811523,2713900.0,0.07135069643848024,2.3580226370072683,1.2678552776781202,34.52914019307708,25.16695439924973,0.5568254402597432,6.337620050455413,9.147475759012934,6.273902855068144,19.703869679725045,4.079998016357422,-6.324950269152225,-4.823502159118654,-15.765678828327637,6.118674510090322,-10.294590493723149,0.6475861754858343,1.1652021789550773,63.224435603781245,33.56993410389924,5.471088334604489,3,-1.2549991607666016,4.295000076293945,14.56500244140625,12.285001754760742,4.850002288818359,1,0.0030503357108229157,-1.8455206892487859,55.08000183105469,1.673911826597145,58.91999816894531,-1.083337685427599,60.61999893188477,0.0030503357108229157
11868,2020-03-11,54.88000106811523,58.09000015258789,54.66999816894531,57.290000915527344,2534500.0,-0.06998809305017228,-1.4169577108626994,-1.1314567864089142,30.305782160310855,26.33691550415283,4.090115574391476,9.578878110762908,13.091513042592403,10.42361934095431,19.715091116637822,4.340000152587891,-6.7598285426099665,-8.077499389648445,-18.93694625456053,2.7819474752636424,-13.507222822104488,-2.647775957192401,4.279998779296882,21.922651558144516,-8.30275368424389,5.429723432456042,3,2.8749980926513743,8.424997329711921,18.694999694824226,16.414999008178718,8.95000076293946,2,0.14395039281024147,2.3580226370072683,59.0099983215332,-1.8455206892487859,55.08000183105469,1.673911826597145,58.91999816894531,0.14395039281024147
11869,2020-03-12,49.83000183105469,53.06000137329102,49.599998474121094,50.79999923706055,3130200.0,-0.09201893474441902,-3.839150952204392,0.4024885756932528,27.659573795271214,26.84351666810824,8.71111777353493,13.4876820814412,17.90528710720065,15.463374098658107,19.898701987001267,5.2800025939941335,-6.893708115239221,-11.963998794555664,-23.226814666640465,-0.7011829224708634,-17.59540673059807,-6.332590858513264,9.329998016357422,2.2750083387541524,-29.85817721597223,5.631407936042402,3,6.219997406005859,11.769996643066406,23.744998931884766,21.464998245239258,12.639999389648445,3,0.2271723716407621,-1.4169577108626994,54.88000106811523,2.3580226370072683,59.0099983215332,-1.8455206892487859,55.08000183105469,0.2271723716407621
11870,2020-03-13,54.52999877929688,54.88000106811523,48.68000030517578,53.22999954223633,2910500.0,0.09432062563788834,5.199988937399067,-1.340208983046189,37.941702323482666,28.22999294288496,3.7414479410832087,7.764162170889826,13.037184515539245,10.802393602341773,20.03141206029962,6.200000762939446,-6.873331539307273,-6.361501693725579,-16.851397802902433,4.128394415451268,-11.606449748313999,-1.1165536391371518,3.5600013732910085,55.820598565338955,21.22948886931546,5.244948054588424,3,1.0600013732910085,6.610000610351555,17.702501296997063,16.765001296997063,6.400001525878899,4,0.11791675131335255,-3.839150952204392,49.83000183105469,-1.4169577108626994,54.88000106811523,2.3580226370072683,59.0099983215332,0.11791675131335255
11871,2020-03-16,48.1500015258789,53.91999816894531,46.77999877929688,48.099998474121094,2791800.0,-0.11699976886557795,-4.3085449141197785,0.03846390854110651,34.28904119029254,30.228349666425757,9.149056238720753,13.081367799952034,19.123439592263374,17.16666114251455,21.276568636241215,7.75,-6.609987834989099,-11.640998840332038,-22.642422252192468,-0.6395754284716091,-17.141710546262253,-6.140287134401824,8.05799865722657,11.066257095166721,-26.03736326256341,5.500711705930216,3,6.489997863769538,12.039997100830085,23.019998550415046,23.144998550415046,14.629997253417983,0,0.3148494157214963,5.199988937399067,54.52999877929688,-3.839150952204392,49.83000183105469,-1.4169577108626994,54.88000106811523,0.3148494157214963
11872,2020-03-17,51.72000122070313,52.1500015258789,47.38999938964844,49.54999923706055,2535400.0,0.07414329349305393,2.141912911669071,43.39739090632306,39.507238610318744,31.526213551477788,5.052165666364324,8.724529893864961,15.341869988959722,13.616061520256572,23.296356549484305,4.760002136230462,-6.442764672239505,-7.287499237060537,-18.242119075584306,3.667120601463232,-12.764809156322421,-1.8101893177986526,3.159999847412095,43.67817720227913,2.3080951911692225,5.4773099192618835,3,2.4399986267089773,8.469997406005852,19.449998855590813,19.574998855590813,9.479999542236321,1,0.18136111817536493,-4.3085449141197785,48.1500015258789,5.199988937399067,54.52999877929688,-3.839150952204392,49.83000183105469,0.18136111817536493
11873,2020-03-18,46.18000030517578,51.099998474121094,42.86999893188477,47.56999969482422,2665200.0,-0.107115251058999,-1.05493067349153,-0.6405521285815471,37.46669175918099,32.75988550508655,8.983093445198897,13.225677271078958,20.64927581959597,19.118695558321107,25.79092352081116,8.85000228881836,-6.6140428354727305,-11.737499999999997,-23.256769899355618,-0.21823010064437653,-17.497134949677807,-5.977865050322187,7.739997863769531,27.560372893737963,-17.247570818895127,5.759634949677809,3,5.10999870300293,12.054998397827148,24.989999771118164,25.114999771118164,15.819999694824219,2,0.3828497225712282,2.141912911669071,51.72000122070313,-4.3085449141197785,48.1500015258789,5.199988937399067,54.52999877929688,0.3828497225712282
11874,2020-03-19,47.0,50.08000183105469,45.56999969482422,45.77000045776367,2558500.0,0.017756597864992063,-4.533741326250015,-0.8848921455623251,38.06333684162677,33.97404653700627,6.7363174295784205,11.341913222333957,19.554024117821967,18.22723706235172,27.91165422122673,4.510002136230469,-6.4188554750797735,-9.873000335693362,-21.37326094158435,1.627260270197624,-15.623130638638855,-4.122870032747869,5.150001525878899,34.38801276859305,-11.013519671372215,5.750130302945492,3,4.0149993896484375,11.23499870300293,24.442501068115234,24.295000076293945,16.75,3,0.3580851453415892,-1.05493067349153,46.18000030517578,2.141912911669071,51.72000122070313,-4.3085449141197785,48.1500015258789,0.3580851453415892
11875,2020-03-20,44.290000915527344,49.91999816894531,44.06999969482422,48.38999938964844,2663700.0,-0.05765955498877995,-1.5770913191287703,-3.3333333333333335,33.87738341764927,34.84887669902334,7.993401146874696,13.009040276683464,21.949026576382522,20.841150150297068,30.032897988845104,5.849998474121094,-6.855981751495342,-11.497499465942383,-23.459540482067638,0.46454155018287224,-17.47851997400501,-5.516478957879755,6.80999755859375,12.850697571815509,-30.084506395876147,5.981020508062629,3,6.724998474121094,13.944997787475586,27.282499313354492,27.0049991607666,18.899997711181634,4,0.4104764039145048,-4.533741326250015,47.0,-1.05493067349153,46.18000030517578,2.141912911669071,51.72000122070313,0.4104764039145048
11876,2020-03-23,45.97000122070313,47.38000106811523,43.31999969482422,44.61000061035156,2652500.0,0.03793181915665311,-1.0609131256486881,-0.3317075893895569,37.47494645279691,35.176188505658885,5.459359549239345,10.454477343750987,19.968346393921102,19.06683196088654,31.474557201121012,4.0600013732910085,-7.118670629208758,-8.921999168395992,-21.014065621205667,3.1700672844136832,-14.96803239480083,-2.8759659419911543,4.110000610351555,33.40518774019129,-9.343080442397444,6.046033226404837,3,4.509998321533196,11.904996871948235,25.794998168945305,25.324998855590813,21.349998474121087,0,0.32542959946094663,-1.5770913191287703,44.290000915527344,-4.533741326250015,47.0,-1.05493067349153,46.18000030517578,0.32542959946094663
11877,2020-03-24,52.81999969482422,52.97999954223633,47.83000183105469,48.33000183105469,3422600.0,0.14901018690937318,1.141372276574416,3.301467535818852,40.853076476494365,36.348110096345934,-2.638494958592794,3.0679074237528354,12.901704828538442,12.16841599920761,31.974077329442963,7.009998321533196,-7.19682846477005,-1.6315006256103501,-13.325381753770557,10.062380502549857,-7.47844118969045,4.21543993846975,-9.950000762939446,98.4174101112488,60.26164127265274,5.846940564080103,3,-3.9449996948242188,2.964998245239258,19.575000762939453,18.475000381469727,9.720001220703125,1,0.18856492128016122,-1.0609131256486881,45.97000122070313,-1.5770913191287703,44.290000915527344,-4.533741326250015,47.0,0.18856492128016122
11878,2020-03-25,54.2400016784668,56.9900016784668,51.04999923706055,53.25,3288100.0,0.026883793863060612,-1.2040812282327062,0.22049045645550736,43.90290600982693,38.152924786852125,-4.647569586894967,1.140082807517473,11.23389489330026,10.721334278422148,32.110917746937886,5.94000244140625,-6.914321770530151,0.1480012893676772,-11.07517051921647,11.371173097951832,-5.4635846149244,5.759587193659755,-11.167802734374995,79.88295829590494,44.32794331874469,5.6115859042920775,3,-4.310001373291016,1.5449962615966797,17.627498626708984,17.05499839782715,3.609996795654297,2,0.12831856322076352,1.141372276574416,52.81999969482422,-1.0609131256486881,45.97000122070313,-1.5770913191287703,44.290000915527344,0.12831856322076352
11879,2020-03-26,57.5099983215332,57.540000915527344,54.72000122070313,54.97000122070313,2442300.0,0.06028754686349114,1.1692286248762003,2.565649287346394,48.69177921467042,39.347377774761874,-7.50256820951266,-2.319730621745258,7.716740761085518,7.46774691866618,31.406754271114867,3.299999237060547,-7.081030533323457,3.4629980087280288,-7.694299544377543,14.620295561833608,-2.1156507678247607,9.041646785280818,-13.881087268066402,99.78901131210553,61.12634387288871,5.578648776552789,3,-7.304998397827148,-1.789999008178711,14.357501983642578,14.380001068115234,1.0700035095214844,3,0.07807341000713652,-1.2040812282327062,54.2400016784668,1.141372276574416,52.81999969482422,-1.0609131256486881,45.97000122070313,0.07807341000713652
11880,2020-03-27,54.849998474121094,56.61000061035156,54.56000137329102,55.63000106811523,2156700.0,-0.046252824292226435,-2.0147118634559766,-0.3070879859426724,49.781821829338604,41.068797845766994,-5.355601554575209,0.03406929374413892,10.129684150923296,10.110173335558471,30.242343235224556,2.9499969482421804,-6.780198144917293,0.9984981536865263,-9.946081587681348,11.943077895054401,-4.473791716997411,6.470788024370464,-10.38642202893066,81.08296617098856,38.624570414605806,5.472289870683936,3,-4.644998550415039,0.36499977111816406,16.900001525878906,17.05000114440918,4.5900001525878835,4,0.16226074336315688,1.1692286248762003,57.5099983215332,-1.2040812282327062,54.2400016784668,1.141372276574416,52.81999969482422,0.16226074336315688
11881,2020-03-30,55.2400016784668,56.09000015258789,53.7400016784668,54.97999954223633,1872100.0,0.007110359438381897,1.3979587467545864,-0.3333349635404216,46.16636427860004,41.80870069779825,-5.178721648988542,-0.8109975919719048,9.448541447055277,9.697021917285127,29.74662563949453,2.3499984741210938,-5.87463435983382,1.6510013580322251,-8.866685829074356,12.168688545138806,-3.607842235521062,6.909844951585512,-9.991839765056149,76.3130849235764,34.97444233329888,5.258843593553291,3,-5.035001754760742,-1.4150028228759624,16.357498168945312,16.709999084472656,5.259998321533203,0,0.14391739150401195,-2.0147118634559766,54.849998474121094,1.1692286248762003,57.5099983215332,-1.2040812282327062,54.2400016784668,0.14391739150401195
11882,2020-03-31,54.16999816894531,56.06999969482422,53.40999984741211,55.97000122070313,2192700.0,-0.019370084667078902,1.6599998474121094,-6.923031779101527,49.23009873290988,43.115745917101464,-4.1623544854723775,-0.08396168719978903,10.215739190911279,10.74189097158174,29.536637487331273,2.6599998474121094,-5.750877906382819,0.7959980010986314,-9.47447239541573,11.066468397612994,-4.339237197158553,5.931233199355816,-8.184325915407662,48.07393104745447,4.1025228612425195,5.135235198257181,3,-3.7399978637695312,-0.344999313354478,15.962501525878906,17.955001831054688,8.260002136230469,1,0.24275432841748867,1.3979587467545864,55.2400016784668,-2.0147118634559766,54.849998474121094,1.1692286248762003,57.5099983215332,0.24275432841748867
11883,2020-04-01,52.13999938964844,53.93999862670898,51.43000030517578,52.38999938964844,1839600.0,-0.037474595678695044,-2.005989309698927,0.13888865341414772,52.6804336910125,44.739867789255435,-1.3388124736214024,1.1936586057466485,11.872480392986603,12.727829903006779,29.857657940261213,2.7399978637695312,-4.923848971838375,-0.7175006866455078,-10.058888458700537,8.623887085409521,-5.388194572673022,3.9531931993820066,-5.461067416391408,11.620278454142474,-36.071175612250194,4.670693886027516,4,-1.7099990844726562,0.7749996185302734,17.247499465942383,19.239999771118164,12.949996948242173,2,0.19946301587306237,1.6599998474121094,54.16999816894531,1.3979587467545864,55.2400016784668,-2.0147118634559766,54.849998474121094,0.19946301587306237
11884,2020-04-02,53.43000030517578,53.540000915527344,51.1500015258789,51.209999084472656,1387300.0,0.024741099551747414,-1.042737717959747,-8.8800048828125,48.61391322371334,46.37725998992922,-1.8112736152667281,-0.69842625816554,10.150750918315893,11.408008356829157,30.21642654929362,2.3899993896484446,-4.533284709342055,0.9320001602172852,-7.676182118460076,9.540182438894647,-3.3720909791213955,5.236091299555966,-6.099404195382533,41.758226403019414,-4.7023273146430355,4.304091139338679,4,-3.0,-0.7450008392333984,15.92249870300293,17.91499900817871,9.680000305175781,3,0.08272502608458998,-2.005989309698927,52.13999938964844,1.6599998474121094,54.16999816894531,1.3979587467545864,55.2400016784668,0.08272502608458998
11885,2020-04-03,52.86000061035156,54.02000045776367,51.88999938964844,52.709999084472656,1426500.0,-0.010668158180208831,-1.379888244345087,0.06756821774692419,56.953053886226755,48.5414941491992,0.11423593138955113,-0.6384373846088067,10.189033858270044,11.929561057781001,29.952531583820264,2.1300010681152344,-3.539966787253668,0.6650003433227525,-7.400933444434358,8.730934131079863,-3.3679665505558063,4.697967237201311,-4.916840212214268,34.61537570531388,-15.648060354112687,4.032966893878557,4,-0.17499923706054688,-0.1750011444091797,14.542499542236328,16.71500015258789,8.439998626708984,4,0.10821038885086542,-1.042737717959747,53.43000030517578,-2.005989309698927,52.13999938964844,1.6599998474121094,54.16999816894531,0.10821038885086542
11886,2020-04-06,59.20000076293945,59.459999084472656,55.06000137329102,55.06000137329102,2591800.0,0.119939464233497,-1.1256030723981771,27.599715172168203,60.20742206341996,50.69197699219094,-4.639638957098796,-7.013539402542619,3.512523334255768,5.568547234254112,28.373317743226412,6.599998474121094,-2.3980473915878235,6.799000549316403,-1.7718152411084063,15.369816339741213,2.513592654104002,11.084408444528805,-10.681029933758758,96.87125874947668,43.88392065194528,4.285407895212405,4,-3.9450016021728516,-6.51500129699707,6.027498245239258,9.244998931884766,0.529998779296875,0,0.004054017916833574,-1.379888244345087,52.86000061035156,-1.042737717959747,53.43000030517578,-2.005989309698927,52.13999938964844,0.004054017916833574
11887,2020-04-07,59.18999862670898,62.1500015258789,58.93000030517578,61.56999969482422,2910600.0,-0.00016895500171576483,-1.220692249712906,-0.5748795698052872,70.90966967374962,53.692728510404564,-4.057743628715684,-7.367074403539689,3.2631017522214876,5.53954065784621,27.879954163711705,3.220001220703118,-0.6585023577049895,6.779998397827143,-1.8203653545248457,15.380362150179131,2.479816521651145,11.08018027400314,-9.795745537104928,73.09088273481889,16.189611545257968,4.300181876175995,4,-2.539997100830078,-6.5049991607665945,4.694999694824226,9.255001068115241,2.2000007629394602,1,0.022132140626539787,-1.1256030723981771,59.20000076293945,-1.379888244345087,52.86000061035156,-1.042737717959747,53.43000030517578,0.022132140626539787
11888,2020-04-08,62.77999877929688,62.97999954223633,59.11999893188477,59.95000076293945,1912000.0,0.0606521411704839,1.3900935959136629,-1.1890742631466744,73.2880704029977,56.42564975355204,-7.050372473250661,-10.893390440331089,-0.6034698253748516,1.9233471592295714,27.342434706824108,3.8600006103515554,0.9564085597208276,9.974998664855967,0.2454431841935545,19.70455414551838,5.110220924524761,14.839776405187173,-12.110170846065351,98.30937619209315,36.96744179855422,4.8647777403312045,4,-5.714998245239265,-9.854999542236335,0.4225006103515554,5.665000915527337,-5.889999389648445,2,-0.0055749996961854675,-1.220692249712906,59.18999862670898,-1.1256030723981771,59.20000076293945,-1.379888244345087,52.86000061035156,-0.0055749996961854675
11889,2020-04-09,61.1500015258789,64.88999938964844,60.43999862670898,63.61000061035156,2686600.0,-0.025963639457022625,-1.2938119395941434,-0.8692582363145958,75.70121805133184,59.30558266710685,-5.419678399626086,-8.82426907758942,0.7614195490582816,3.5188438988172166,26.035220434606988,4.45000076293946,1.9497742173997352,7.779001426696773,-2.5221124722931307,18.080115325686677,2.6284444772018176,12.929558376191729,-9.002952999566794,71.23078566331125,3.5999192737237706,5.150556949494952,4,-3.1300010681152273,-7.270002365112298,1.7999973297119212,7.29499816894532,-0.5,3,0.0644316388176096,1.3900935959136629,62.77999877929688,-1.220692249712906,59.18999862670898,-1.1256030723981771,59.20000076293945,0.0644316388176096
11890,2020-04-13,60.959999084472656,61.43000030517578,59.81999969482422,60.81000137329102,908200.0,-0.0031071535022911823,1.9541291467328348,-0.06097470203481304,73.93803158729634,62.39132347918422,-4.773848063138814,-8.56708687850751,0.7166810730758897,3.653730185695963,25.206796106927104,1.6100006103515625,2.6926756222910555,7.267498970031738,-3.573154373765604,18.10815231382908,1.8471722981330672,12.68782564193041,-7.0289374372934645,60.02033470773706,-11.446626968541928,5.420326671898673,4,-2.9399986267089844,-7.079999923706055,1.2950000762939453,7.4850006103515625,0.15999984741211648,0,0.03526905443190098,-1.2938119395941434,61.1500015258789,1.3900935959136629,62.77999877929688,-1.220692249712906,59.18999862670898,0.03526905443190098
11891,2020-04-14,63.31000137329102,64.61000061035156,62.56000137329102,62.709999084472656,1557300.0,0.03854990689159865,-3.555565445536637,4.000076295109721,69.56359223418391,64.65060053488133,-6.54725069356914,-10.248555362232587,-1.7533942764019415,1.2882227444631198,24.246334375803148,3.6500015258789062,2.9765373342276575,8.859501266479498,-2.4589014798904643,20.17790401284946,3.2002998932945204,14.518702639664475,-7.844688442166138,73.48996209624059,5.207658475266143,5.65920137318498,4,-5.290000915527351,-9.430002212524421,-1.0550022125244212,5.134998321533196,0.21999740600585938,1,-0.0317485719891083,1.9541291467328348,60.959999084472656,-1.2938119395941434,61.1500015258789,1.3900935959136629,62.77999877929688,-0.0317485719891083
11892,2020-04-15,61.099998474121094,61.81999969482422,59.22999954223633,60.91999816894531,1727400.0,-0.03490764257197243,2.197525631425517,0.29999936421954415,62.42752596100964,65.73361078710323,-3.6328863514192236,-7.69428567541128,0.25002868449476523,3.48488076336173,22.919665157184298,4.080001831054695,3.3627245013940836,6.1804985046386705,-5.434968773353617,17.795965782630958,0.3727648656425231,11.988232143634818,-4.315229438802909,34.315413954121745,-31.156964673472338,5.807733638996144,4,-3.079998016357422,-7.219999313354492,-0.4549999237060547,6.190000534057617,0.6400032043457031,2,-0.022422241671004817,-3.555565445536637,63.31000137329102,1.9541291467328348,60.959999084472656,-1.2938119395941434,61.1500015258789,-0.022422241671004817
11893,2020-04-16,63.86000061035156,64.58999633789061,61.959999084472656,62.43000030517578,3100200.0,0.04517188551812268,-1.2194043928521872,7.944432670707413,61.72018950965888,67.18986370776385,-5.09094099167298,-9.551545894343668,-2.7748163451712173,0.7323974437188951,21.0309705472925,3.489997863769517,4.052936904552816,8.056500625610354,-3.44901482245038,19.56201607367109,2.3037429015799873,13.809258349640722,-5.94049932542714,81.80214121793986,19.816705253292135,5.752757724030366,4,-5.470001220703125,-9.980001449584961,-3.3300018310546875,3.4299983978271484,-1.1100006103515625,3,-0.03867837765574256,2.197525631425517,61.099998474121094,-3.555565445536637,63.31000137329102,1.9541291467328348,60.959999084472656,-0.03867837765574256
11894,2020-04-17,63.83000183105469,66.44000244140625,63.25,65.37999725341797,2944400.0,-0.00046975851879360597,-1.3542461395532157,-1.0839126514541195,68.3564965067312,68.4569128878199,-3.833717141092386,-8.638961325765948,-3.0415821718720224,0.8028689236588491,19.15808881721589,3.19000244140625,4.694539466943013,7.185001754760741,-4.068543922957147,18.43854743247863,1.5582289159017932,12.811774593619688,-4.934630811468907,63.80028348321402,4.0557967197894556,5.626772838858945,4,-3.0799999237060547,-9.17500114440918,-3.3000030517578125,3.4599971771240234,1.0199966430664205,4,-0.10872633937525267,-1.2194043928521872,63.86000061035156,2.197525631425517,61.099998474121094,-3.555565445536637,63.31000137329102,-0.10872633937525267
11895,2020-04-20,62.47000122070313,63.81000137329102,62.459999084472656,63.11000061035156,1362800.0,-0.021306604595613288,-3.0908933277847352,0.4129040514665663,64.21548604365972,68.90225333006876,-1.0808438243851697,-6.163112693290195,-2.0031696775318366,2.192970692658484,16.900255526181976,1.3700027465820312,5.3419404122389125,4.916001129150395,-4.992101801888616,14.824104060189413,-0.03805033636911048,9.8700525946699,-2.367489173626076,44.93759189527956,-12.185997084825757,4.954051465519508,4,0.21500015258788352,-7.815000534057624,-3.645002365112312,3.114997863769524,5.119995117187479,0,-0.029133978858016496,-1.3542461395532157,63.83000183105469,-1.2194043928521872,63.86000061035156,2.197525631425517,61.099998474121094,-0.029133978858016496
11896,2020-04-21,60.93000030517578,62.47000122070313,60.22999954223633,61.47000122070313,3005200.0,-0.024651847053541953,-1.3092771747679797,0.8437522351763311,63.05019256113673,68.028978095334,0.8161964260606425,-3.6310466701924895,-0.7473852780716896,3.7283968600732464,14.212998857951483,2.240001678466804,6.146684247415962,2.628000259399414,-5.736437765696891,10.99243828449572,-1.5542187531487386,6.810219271947567,5.510002136230469,23.578364484918197,-33.25693950165247,4.1822190125481535,4,1.8500003814697266,-6.274999618530273,-2.565000534057617,4.194999694824219,3.6299972534179688,1,0.0031183099582694496,-3.0908933277847352,62.47000122070313,-1.3542461395532157,63.83000183105469,-1.2194043928521872,63.86000061035156,0.0031183099582694496
11897,2020-04-22,62.77999877929688,66.27999877929689,57.4900016784668,66.27999877929689,6689200.0,0.030362686112836768,4.022855486188624,6.48147049266018,70.68428407560214,67.73966850340115,-0.526359297319317,-4.950418651038184,-2.901424963203091,1.8832575047449254,13.493354106502586,8.789997100830092,6.761446177846601,3.979998779296885,-4.194006580840686,12.154004139434456,-0.10700390077190036,8.06700145936567,3.5358036041259666,59.10610781995832,-3.3061349957569277,4.087002680068787,4,-0.8149967193603587,-8.124998092651374,-5.364999771118171,1.3950004577636648,4.23999786376951,2,0.011946480002916537,-1.3092771747679797,60.93000030517578,-3.0908933277847352,62.47000122070313,-1.3542461395532157,63.83000183105469,0.011946480002916537
11898,2020-04-23,61.20000076293945,62.54999923706055,60.43000030517578,60.43000030517578,2608600.0,-0.025167219609415925,-4.506487458570926,-0.22000013078962008,64.9365603230216,66.5435954224778,0.900660593071116,-2.974778267723444,-1.7097366488268335,3.4541861658979656,13.801863110924623,2.349998474121101,6.7417584321358035,2.0520008087158175,-5.894035168759515,9.99803678619115,-1.921017180021849,6.025018797453484,5.079998016357436,41.452500203521545,-22.598587864788065,3.9730179887376655,4,0.7650012969970703,-6.545000076293945,-4.025001525878906,2.9749984741210938,5.960002899169936,3,0.008823544261364669,4.022855486188624,62.77999877929688,-1.3092771747679797,60.93000030517578,-3.0908933277847352,62.47000122070313,0.008823544261364669
11899,2020-04-24,62.0,62.16999816894531,60.27999877929688,61.22000122070313,1564800.0,0.013071882795547163,2.375013623978189,1.0129848254405385,67.41615372761551,65.81894232695771,0.26140270950387645,-3.6060338357754063,-2.919322078096819,2.6717121385756286,14.248564890209591,1.8899993896484304,6.410787890094397,2.627499961853026,-5.377175198347942,10.632175122053994,-1.3748376182474615,6.629837541953513,4.279998779296889,51.30830271954579,-15.786003052610994,4.002337580100485,4,-0.03499794006347656,-7.119998931884766,-7.23750114440918,0.2199993133544922,7.4499969482421875,4,0.012096774193548487,-4.506487458570926,61.20000076293945,4.022855486188624,62.77999877929688,-1.3092771747679797,60.93000030517578,0.012096774193548487
11900,2020-04-27,63.75,65.11000061035156,62.459999084472656,62.63999938964844,1626700.0,0.02822580645161299,-2.605441258900953,1.4230799327047354,60.50807878678206,64.81277416613527,-1.1747539825097704,-4.906647237145705,-5.0502542866683555,0.9503897775863663,14.874018525113698,3.1100006103515625,5.669709460545334,3.932499885559082,-4.002822880509086,11.867822651627257,-0.03516149747500208,7.900161268593166,2.1783988952636832,71.21729677182753,7.563665072442802,3.9676613830340863,4,-1.7849979400634766,-8.869998931884766,-9.125000953674316,-1.5300006866455078,8.569999694824219,0,0.017254878025429132,2.375013623978189,62.0,-4.506487458570926,61.20000076293945,4.022855486188624,62.77999877929688,0.017254878025429132
11901,2020-04-28,63.18999862670898,64.83999633789061,61.79999923706055,64.58000183105469,1755300.0,-0.00878433526731015,2.1832560071740894,-1.2522544504777025,59.00900715135304,64.4329387428401,-0.7080211139943486,-3.9215752825075967,-4.807530673741752,1.5504740084909585,15.291093700086734,3.039997100830064,4.945977290842485,2.9749986648559528,-4.789489075294931,10.739486405006836,-0.907245205219489,6.857242534931395,2.400864379882826,64.84640305175864,2.287935453869679,3.8822438700754427,4,-1.2249965667724538,-8.309997558593743,-8.564999580383294,-0.9699993133544851,10.000003814697273,1,0.06963123606275645,-2.605441258900953,63.75,2.375013623978189,62.0,-4.506487458570926,61.20000076293945,0.06963123606275645
11902,2020-04-29,67.31999969482422,67.54000091552734,63.09000015258789,63.09000015258789,2598200.0,0.06535846111523069,-1.104019500950969,-3.043158122953706,59.98240945212636,64.23985206978092,-4.316896429392912,-7.395046614214763,-9.124060929905035,-2.5319467177643276,15.824045405846043,4.450000762939453,4.443360118195862,6.447499656677245,-1.3884146840968299,14.283413997451326,2.529542486290211,10.365456827064286,-9.829998016357422,96.96968104726544,37.325161753726185,3.9179571703870395,4,-4.804998397827148,-9.634998321533203,-13.142500877380371,-5.100000381469727,9.44000244140625,2,-0.04099824938713814,2.1832560071740894,63.18999862670898,-2.605441258900953,63.75,2.375013623978189,62.0,-0.04099824938713814
11903,2020-04-30,62.540000915527344,66.87000274658203,62.52999877929688,66.69999694824219,2207400.0,-0.0710041414284851,-1.0765567705395915,-0.9834507051779786,52.6844322379404,62.498511595470845,0.2862741962195088,-1.8930124981434204,-4.609001671226437,2.268958689274271,15.905525480999078,4.790000915527337,3.9163913290745143,1.147500801086423,-5.545360586893381,7.8403621890662265,-2.198929892903479,4.493931495076325,-4.848999252319338,31.129496848934814,-25.932053302985516,3.346430693989901,4,-0.024999618530273438,-3.2450008392333984,-10.210001945495605,-0.32000160217285156,12.360000610351562,3,0.07163408477704003,-1.104019500950969,67.31999969482422,2.1832560071740894,63.18999862670898,-2.605441258900953,63.75,0.07163408477704003
11904,2020-05-01,57.849998474121094,61.06000137329102,56.709999084472656,60.72999954223633,3333200.0,-0.07499204305642759,1.4576251278298977,0.6923086093031018,44.883185435918506,60.3504781946107,4.513443784439893,3.31506875223792,-0.24099792675774268,6.932369940363699,15.387510815364596,5.8300018310546875,3.648610222231568,-3.7635015487670884,-9.584416016123441,2.0574129185892645,-6.673958782445268,-0.8530443150889084,9.69000244140625,10.526308374016386,-44.2541131515996,2.9104572336781764,5,4.275001525878906,1.4950027465820312,-4.992499351501465,4.370000839233398,17.01000213623047,4,0.16093354249876213,-1.0765567705395915,62.540000915527344,-1.104019500950969,67.31999969482422,2.1832560071740894,63.18999862670898,0.16093354249876213
11905,2020-05-04,58.58000183105469,59.18000030517578,57.04999923706055,57.34000015258789,2171100.0,0.012618900193405391,-1.3406560009054649,-0.43055597867479056,41.779634666930086,57.987082873032186,3.5465755785085875,3.1996112472810765,-1.2302265422355276,6.1864565412319195,14.994035983477,2.1300010681152344,3.1996289459115346,-3.319498252868655,-7.717749184860821,1.0787526791235038,-5.518623718864731,-1.1203727868725792,8.743399047851568,17.26687378038901,-33.695033818430844,2.1991254659960795,5,3.5449981689453125,0.7649993896484375,-5.617502212524414,3.6399974822998047,17.699996948242188,0,0.1855581218405673,1.4576251278298977,57.849998474121094,-1.0765567705395915,62.540000915527344,-1.104019500950969,67.31999969482422,0.1855581218405673
11906,2020-05-05,59.43999862670898,61.6500015258789,59.09000015258789,60.47000122070313,1709700.0,0.014680723263453155,-1.95953994297797,-0.830646128856619,46.973012896931245,55.352497186513204,2.7412687630249124,2.4859735382363937,-2.276455663514419,5.306607101285884,16.156427648335644,3.0699996948242116,2.5713407584474623,-2.471501350402839,-6.839949813354885,1.8969471125492063,-4.655725581878862,-0.2872771189268164,7.671134216308609,25.207747743939745,-26.708968534308003,2.184224231476022,5,2.6850013732910227,-0.09499740600585227,-6.729999542236321,2.780000686645515,11.369998931884773,1,0.21668912122632,-1.3406560009054649,58.58000183105469,1.4576251278298977,57.849998474121094,-1.0765567705395915,62.540000915527344,0.21668912122632
11907,2020-05-06,60.5,61.68000030517578,59.83000183105469,60.41999816894531,1596600.0,0.01783313253332941,-1.9365183166818045,-0.07767148502457219,43.46811731943669,52.967114630559315,1.4794140618295586,1.6117831918697192,-3.4416764385129994,4.208924374524813,16.767701450930733,2.240001678466804,2.1453336606238054,-1.4770000457763643,-5.710844429939314,2.7568443383865926,-3.5939222378578393,0.6399221463051106,6.403110167846691,37.30314517170637,-10.385754805875102,2.116922192081478,5,1.625,-1.154998779296875,-8.485000610351555,1.7199993133544922,11.25,2,0.2097521064695247,-1.95953994297797,59.43999862670898,-1.3406560009054649,58.58000183105469,1.4576251278298977,57.849998474121094,0.2097521064695247
11908,2020-05-07,62.43000030517578,62.63999938964844,61.36000061035156,61.36000061035156,2482200.0,0.03190083149050871,-1.3925217651714474,13.374690062941065,47.46560212407626,50.75038667461051,-0.28805438730051236,-0.36446907288970465,-5.450191160541898,2.2385108510876535,17.29918215372532,2.1399993896484375,1.897534122376598,0.4705001831054716,-3.7522479642656634,4.693248330476607,-1.640873890580096,2.581874256791039,4.269247641003432,96.45870027545587,48.708964892557525,2.1113740736855666,5,-0.30500030517578125,-3.0849990844726562,-10.302500724792473,-0.21000099182128906,12.139999389648438,3,0.229537109738996,-1.9365183166818045,60.5,-1.95953994297797,59.43999862670898,-1.3406560009054649,58.58000183105469,0.229537109738996
11909,2020-05-08,65.08999633789061,65.70999908447266,63.099998474121094,63.099998474121094,2052600.0,0.04260765689111001,-1.62311900718084,1.8598116180738136,54.52972905095282,50.08612559285171,-2.7531643129955654,-2.860832423432413,-8.06205248452374,-0.4513117178487107,17.658797219284548,3.279998779296875,1.3240002391201102,2.9334964752197124,-1.4929467857124195,7.359939736151837,0.7202748447536464,5.146718105685778,1.409466631054471,92.84061480939492,42.887198783390204,2.2132216304660637,5,-2.964996337890611,-5.744995117187486,-13.417496681213365,-2.8699970245361186,11.940002441406264,4,0.15071448363682927,-1.3925217651714474,62.43000030517578,-1.9365183166818045,60.5,-1.95953994297797,59.43999862670898,0.15071448363682927
11910,2020-05-11,63.11000061035156,64.55000305175781,63.06999969482422,64.18000030517578,2790400.0,-0.03041935533781004,-1.5739154664207573,-0.5376888660560627,53.712535467208276,49.497628739057845,-0.976152501116232,-0.7499559022737117,-6.067220561368444,1.4610146814564757,18.20874340064872,2.019996643066392,0.9861039281574193,0.8460006713867188,-3.562485736995427,5.254487079768872,-1.3582425328043541,3.0502438755777916,3.1936730809040768,60.72509224135397,7.128260478284126,2.204243204191076,5,-0.9850006103515625,-3.395000457763672,-11.55250072479248,-0.8900012969970703,15.30999755859375,0,0.18618285353134212,-1.62311900718084,65.08999633789061,-1.3925217651714474,62.43000030517578,-1.9365183166818045,60.5,0.18618285353134212
11911,2020-05-12,61.29999923706055,63.91999816894531,61.290000915527344,63.40999984741211,1735800.0,-0.028680103878720775,-1.469484173463284,1.9719637496702247,47.476125937590126,48.10804168188715,0.6007319280639081,0.9504713868353463,-4.318881188064594,3.1889412834252937,17.959128995998512,2.6299972534179688,0.44672239051404006,-0.8635005950927734,-5.263219411096358,3.5362182209108113,-3.0633600030945587,1.336358812909019,4.811800962059436,24.99996756208293,-26.747458527065845,2.1998594080017915,5,0.4900016784667969,1.9073486328125e-06,-8.614998817443848,0.9200000762939453,18.310001373291016,1,0.24437193684628578,-1.5739154664207573,63.11000061035156,-1.62311900718084,65.08999633789061,-1.3925217651714474,62.43000030517578,0.24437193684628578
11912,2020-05-13,59.72999954223633,62.22000122070313,58.63999938964844,61.20000076293945,1718100.0,-0.025611740854232123,1.039885841721673,0.6966828414605043,47.492321147819204,47.53114044965147,1.096137461729306,2.5429500563237752,-2.764937748336706,4.6688194758863375,18.344386828616088,3.5800018310546946,-0.006190343522220587,-2.3650003433227553,-6.875696183056945,2.1456954964114345,-4.620348263189854,-0.10965242345566395,6.193764634590707,15.417258835044281,-36.07785026208394,2.2553479198670936,5,1.4799995422363281,2.395000457763672,-5.760000228881836,2.489999771118164,23.020000457763672,2,0.1855013912819894,-1.469484173463284,61.29999923706055,-1.5739154664207573,63.11000061035156,-1.62311900718084,65.08999633789061,0.1855013912819894
11913,2020-05-14,61.38999938964844,61.54999923706055,57.33000183105469,58.93000030517578,2041000.0,0.027791727107553177,2.0359706899390746,-1.6734673752828582,48.98906090922562,47.98734883557448,-0.8315964011084276,0.7256188684331519,-4.550987237179527,2.9248813325011724,18.08877895202034,4.219997406005859,-0.37323396510263507,-0.5815004348754869,-5.023454566076154,3.8604536963251874,-2.802477500475817,1.6394766307248503,4.349489485331503,48.44867409637622,-2.9432435431353383,2.2209770656003363,5,-0.010000228881835938,0.7350006103515625,-6.722498893737793,-1.855001449584961,22.459999084472656,3,0.1687571381878603,1.039885841721673,59.72999954223633,-1.469484173463284,61.29999923706055,-1.5739154664207573,63.11000061035156,0.1687571381878603
11914,2020-05-15,56.88999938964844,59.36000061035156,56.41999816894531,57.43999862670898,3275500.0,-0.07330184141944773,-2.946307556420333,-0.22357700884203446,39.5808004375546,47.74303392119942,3.931328178328016,4.931893739922629,-0.17228591450013653,7.30130953578859,17.40146712392738,4.970001220703125,-1.2479061722340674,-4.734500312805174,-9.626631021984593,0.1576303963742447,-7.180565667394887,-2.2884349582154684,8.668899689521353,5.781069353313013,-41.32252775170551,2.4460653545897086,5,4.174999237060547,5.090000152587891,-1.8949995040893555,1.3449993133544922,26.849998474121094,4,0.3107751888707664,2.0359706899390746,61.38999938964844,1.039885841721673,59.72999954223633,-1.469484173463284,61.29999923706055,0.3107751888707664
11915,2020-05-18,60.6500015258789,60.97000122070313,57.5,58.5099983215332,2534100.0,0.06609249739093204,1.4964014265307755,-3.890920314331528,46.4839463234481,47.68869319081241,0.5541045637077673,1.0841348696783157,-3.9575916002167375,3.4428160887039283,17.025860018372057,4.080001831054695,-1.535209073155002,-0.8834981918335032,-5.777116648427018,4.010120264760012,-3.3303074201302607,1.5633110364632543,4.543341516881917,56.400044759114486,11.064055013115414,2.446809228296756,5,0.41499710083008523,1.329998016357429,-4.700001716613762,-2.4150028228759695,20.709999084472663,0,0.2700741441272472,-2.946307556420333,56.88999938964844,2.0359706899390746,61.38999938964844,1.039885841721673,59.72999954223633,0.2700741441272472
11916,2020-05-19,61.11999893188477,62.97000122070313,60.72999954223633,60.9900016784668,1562800.0,0.007749338733409994,-5.892296677113066,0.060746289142927894,40.44978178306686,47.35332257566021,0.38831157842960096,0.6630989448337772,-4.32415935020223,2.8773378817254027,17.374243401942113,2.319999694824233,-1.1764204893468246,-0.4230007171630774,-5.312422144111274,4.466420709785119,-2.867711430637172,2.021709996311017,3.722410315923419,71.75570340655221,31.589855361366112,2.4447107134740973,5,-0.055000305175788355,0.8600006103515554,-5.169999122619636,-2.885000228881843,23.710002899169915,1,0.2830497306837412,1.4964014265307755,60.6500015258789,-2.946307556420333,56.88999938964844,2.0359706899390746,61.38999938964844,0.2830497306837412
11917,2020-05-20,63.52999877929688,63.84000015258789,62.5,62.72999954223633,2042400.0,0.03943062646479967,-1.1269872025818874,6.15397030342128,51.64506145606089,47.81770694588072,-1.7284479516733953,-1.7790443736725692,-6.727287554136417,0.3746829594972567,17.08878729680523,2.720001220703118,-0.675078741806665,1.9494991302490305,-2.9911054071116823,6.890103667609743,-0.5208031384313259,4.419801398929387,0.9755140253567944,95.82208503482333,52.26131530333465,2.4703022686803555,5,-2.4650001525878977,-1.549999237060554,-7.579998970031745,-5.295000076293952,18.31999969482421,2,0.25310880119668466,-5.892296677113066,61.11999893188477,1.4964014265307755,60.6500015258789,-2.946307556420333,56.88999938964844,0.25310880119668466
11918,2020-05-21,61.7400016784668,63.41999816894531,60.93999862670898,62.86000061035156,1530900.0,-0.02817561994686213,1.2142911881962117,-1.3999999999999875,57.15337346880681,48.10922299230894,-0.052098910950121535,0.05637278368875798,-4.817934528532923,2.068499455838406,16.634337522823238,2.590000152587905,-0.43759934004175705,0.1325019836425767,-4.8052484975704886,5.070252464855642,-2.3363732569639524,2.601377224249106,2.4420905407585423,71.69814133809467,22.969023810123346,2.468875240606532,5,-1.2550010681152344,0.23999786376953125,-5.79000186920166,-3.505002975463867,21.09000015258789,3,0.3402979875340837,-1.1269872025818874,63.52999877929688,-5.892296677113066,61.11999893188477,1.4964014265307755,60.6500015258789,0.3402979875340837
11919,2020-05-22,62.75,62.79999923706055,61.099998474121094,61.95000076293945,850000.0,0.016358896891404795,2.7777890806132355,-0.7142857142857143,57.59009883501003,48.54006336650914,-1.5968592230277707,-0.9428994225109903,-5.531578318987556,0.9732846489504396,16.197269559355508,1.7000007629394531,-0.12641796530287763,1.1050003051757784,-3.8566352396332206,6.066635849984785,-1.3758174672287282,3.585818077580278,1.121608457214137,82.8075689849476,28.855343414884537,2.4808177724045026,5,-2.5800018310546875,-0.7700004577636719,-6.6150007247924805,-4.51500129699707,21.76000213623047,4,0.336254955762886,1.2142911881962117,61.7400016784668,-1.1269872025818874,63.52999877929688,-5.892296677113066,61.11999893188477,0.336254955762886
11920,2020-05-26,64.84999847412111,65.86000061035156,63.11000061035156,64.80000305175781,1924500.0,0.03346611114137232,1.657005222634611,0.06249433755336397,59.421808039727125,49.86736137785769,-3.826477738091171,-3.1160235443136344,-7.456228038622058,-1.1914827865361843,15.441387079817446,3.1100006103515625,-0.015288806077762729,3.1499988555908374,-1.9327929722809927,8.232790683462675,0.6086029416549223,5.691394769526752,-8.430000305175795,80.31185329554853,21.784954280151204,2.5413959139359177,5,-3.7099990844726705,-2.86999893188478,-7.147497177124038,-6.614999771118178,18.060005187988267,1,0.2912875841806939,2.7777890806132355,62.75,1.2142911881962117,61.7400016784668,-1.1269872025818874,63.52999877929688,0.2912875841806939
11921,2020-05-27,67.58999633789061,67.69000244140625,64.91999816894531,65.97000122070311,2647600.0,0.04225131732058429,2.043948489218236,32.40286891499155,61.66502145470209,51.44210585640023,-6.236213466642447,-5.807222422013403,-9.779744973804114,-4.004765222536761,14.969883907994303,2.840003967285142,-0.2928582438433196,5.669996833801257,-0.028001632009505784,11.367995299612026,2.820997600895879,8.518996066706642,-10.98119812011717,98.51842893336018,35.76575956919372,2.8489992329053844,5,-5.5349960327148295,-5.5349960327148295,-8.919995307922349,-9.354997634887681,16.990005493164077,2,0.2037284364334484,1.657005222634611,64.84999847412111,2.7777890806132355,62.75,1.2142911881962117,61.7400016784668,0.2037284364334484
11922,2020-05-28,64.55999755859375,68.16999816894531,64.20999908447266,67.65000152587889,2279900.0,-0.044829101101729996,-1.0897087746068044,-1.9074156054554958,53.38202354719797,51.930212816174944,-2.7368359034080285,-3.1564297423296637,-6.474976550411704,-1.0432619930885707,13.923771636858252,3.9599990844726562,-0.4836934592575659,2.777998161315921,-2.486537466349745,8.042533788981586,0.1457303474830951,5.410265975148754,-7.507951171875,50.0691446899464,-8.07211947844069,2.6322678138328324,5,-2.2649993896484375,-2.2649993896484375,-5.842496871948242,-6.32499885559082,23.56999969482422,3,0.31397157743173953,2.043948489218236,67.58999633789061,1.657005222634611,64.84999847412111,2.7777890806132355,62.75,0.31397157743173953
11923,2020-05-29,67.01999664306639,67.25,64.76999664306639,64.76999664306639,2464600.0,0.03810407647924685,-1.2044474283854294,-0.7281544049203392,53.084054314291706,53.43057435803461,-4.821239718485131,-5.548040927330717,-8.447357319259822,-3.534515799383186,12.991582889244697,2.69000244140625,-0.24631516747651716,5.0139974594116055,-0.7444082737267905,10.772403192550001,2.134794592842411,7.893200325980807,-9.300873149414045,83.7340654099206,28.74350876168782,2.8792028665691993,5,-4.184997558593736,-4.7249984741210795,-8.709995269775376,-8.784997940063462,19.319999694824233,4,0.22127726908188317,-1.0897087746068044,64.55999755859375,2.043948489218236,67.58999633789061,1.657005222634611,64.84999847412111,0.22127726908188317
11924,2020-06-01,67.16000366210939,67.94999694824219,66.5,66.83999633789061,1964000.0,0.0020890335132162097,-1.899993896484375,0.14222547743056818,56.87606701432879,54.58525443479913,-3.745079840953686,-5.222567362842206,-8.114500580992498,-3.7287524384845483,13.626570217092643,1.4499969482421875,0.14611612825357412,4.68850421905519,-1.1598240931813422,10.536832531291715,1.764340062936924,7.612668375173456,-8.813827687939465,80.03962462154594,24.709732292252596,2.9241641561182634,6,-2.710004806518569,-4.865005493164077,-8.850002288818374,-8.92500495910646,20.58999633789061,0,0.23332336680300192,-1.2044474283854294,67.01999664306639,-1.0897087746068044,64.55999755859375,2.043948489218236,67.58999633789061,0.23332336680300192
11925,2020-06-02,69.44999694824219,69.48999786376953,67.12000274658203,67.37999725341797,1344900.0,0.03409757536128266,1.2046450559784248,6.468600991798014,63.61510314789752,57.15917903089144,-5.2026330091212145,-7.016176488362845,-9.807906024766524,-6.061487096380262,14.413355734275418,2.3699951171875,0.4569674258465639,6.434997749328616,0.10858164740137966,12.761413851255853,3.271789698364998,9.598205800292234,-10.514391642385739,99.24240672774037,38.42048538206168,3.1632080509636182,6,-4.23499870300293,-6.494998931884766,-11.027495384216309,-11.214998245239258,19.01000213623047,1,0.21684673649750907,-1.899993896484375,67.16000366210939,-1.2044474283854294,67.01999664306639,-1.0897087746068044,64.55999755859375,0.21684673649750907
11926,2020-06-03,72.31999969482422,73.4800033569336,70.62000274658203,71.2699966430664,2479200.0,0.04132473538797865,-1.4340525553701406,0.5072479258732341,70.1569058802908,59.21605063358364,-7.05918977557171,-9.35120779684101,-12.089830614670419,-8.957337507045025,15.011663557223581,4.030006408691406,1.636612244463791,8.661000442504886,1.3251547507650088,15.996846134244763,4.993077596634947,12.328923288374824,-12.540042984334725,87.48648190426967,20.05694391082376,3.66792284586994,6,-5.10999870300293,-7.369998931884766,-13.89749813079834,-14.085000991821289,15.05999755859375,2,0.14643257759918193,1.2046450559784248,69.44999694824219,-1.899993896484375,67.16000366210939,-1.2044474283854294,67.01999664306639,0.14643257759918193
11927,2020-06-04,73.19000244140625,73.69000244140625,71.83999633789062,72.44999694824219,1996400.0,0.012029905285581677,1.1264370840019995,0.7047650879920945,69.38239990616145,60.57483134884527,-7.168682210272365,-9.720117343038794,-12.570350509330353,-9.843122116456477,15.64924247200739,1.850006103515625,2.384413091261287,8.896503067016596,0.5812863311898724,17.21171980284332,4.738894699103241,13.054111434929958,-12.040041066272344,94.39462247778968,23.54941386544523,4.157608367913361,6,-5.795001983642578,-8.135002136230469,-14.767500877380371,-14.95500373840332,13.659996032714844,3,0.1556223392500491,-1.4340525553701406,72.31999969482422,1.2046450559784248,69.44999694824219,-1.899993896484375,67.16000366210939,0.1556223392500491
11928,2020-06-05,76.76000213623047,78.02999877929688,75.19999694824219,75.91000366210938,2529900.0,0.04877714955238943,-1.4933806106844574,1.148638060086191,83.66656463114418,63.472216437304624,-9.369319228039444,-12.818726864558045,-15.747131263098396,-13.42970044144711,16.36943292514215,4.839996337890625,3.4998188128852235,11.750002670288083,1.8016935922372141,21.698311748338952,6.775848131262649,16.724157209313518,-14.10523583314388,88.98528380291943,9.500531444782823,4.974154539025434,6,-6.19000244140625,-9.535003662109375,-16.660000801086426,-18.8850040435791,9.849998474121094,4,0.14812395519490096,1.1264370840019995,73.19000244140625,-1.4340525553701406,72.31999969482422,1.2046450559784248,69.44999694824219,0.14812395519490096
11929,2020-06-08,74.9000015258789,78.19000244140625,73.91000366210938,78.0,2851300.0,-0.02423137778253981,1.4597670406089478,-3.6470635754099683,75.80587399972977,65.29266821063824,-6.263240948552465,-10.73657219282137,-13.612835652316775,-11.613229732322864,16.385757466710057,4.279998779296875,4.027740771795891,9.39950180053711,-1.4884054010149725,20.28740900208919,3.9555481997610684,14.84345540131315,-10.092702676122883,70.28002704403339,-11.623923186504229,5.443953600776041,6,-3.700000762939453,-7.595001220703125,-13.995000839233398,-19.11500358581543,11.629997253417969,0,0.15273691026640446,-1.4933806106844574,76.76000213623047,1.1264370840019995,73.19000244140625,-1.4340525553701406,72.31999969482422,0.15273691026640446
11930,2020-06-09,74.86000061035156,75.70999908447266,72.5,73.66000366210938,2979700.0,-0.0005340576063075364,1.2137971313416187,-0.38709598029154146,75.27594454119979,66.80499299802688,-5.200931338036398,-10.299201432192632,-13.207596316576478,-11.599550116945423,16.24311533055775,3.2099990844726562,4.581057314147344,8.77200088500976,-2.8181821764242585,20.36218394644378,2.9769093542927436,14.56709241572677,-7.911469185931509,56.01054207001507,-26.05443544917754,5.795091530717011,6,-3.6599998474121094,-7.555000305175781,-14.125,-19.075002670288086,11.239997863769531,1,0.17218807486712762,1.4597670406089478,74.9000015258789,-1.4933806106844574,76.76000213623047,1.1264370840019995,73.19000244140625,0.17218807486712762
11931,2020-06-10,76.27999877929688,77.4800033569336,74.95999908447266,75.3499984741211,2280400.0,0.018968717036704774,-1.947374996096068,0.7750022252457307,74.341356482729,69.13380776864145,-5.8766084191981065,-11.108955559765661,-14.250898030032033,-13.059435211410658,16.722949764749405,2.6200027465820312,5.15743445515659,9.442999076843265,-2.7640783169358656,21.650076470622388,3.3394603799537066,15.546537773732823,-7.532831992159032,69.92123108272419,-9.973804325017028,6.1035386968895615,6,-4.799999237060547,-8.974998474121094,-15.544998168945312,-20.559999465942383,10.139999389648438,2,0.15967488856963064,1.2137971313416187,74.86000061035156,1.4597670406089478,74.9000015258789,-1.4933806106844574,76.76000213623047,0.15967488856963064
11932,2020-06-11,70.80999755859375,74.47000122070312,70.76000213623047,74.0,2753200.0,-0.0717095084981535,-1.2553231947980874,-3.43010902647317,65.18245096159876,70.47807406278667,0.6405498198137138,-5.0238847818379355,-8.425500892331435,-7.658180559809011,17.493043618173605,5.519996643066406,5.4336483353933005,3.4189979553222685,-8.430474169270028,15.268470079914565,-2.5057381069738796,9.343734017618416,-0.5519770667729631,0.6728858722718241,-76.94358494447641,5.924736062296146,6,1.535003662109375,-3.5049972534179688,-10.074996948242188,-15.594999313354492,18.93000030517578,3,0.23400650001594614,-1.947374996096068,76.27999877929688,1.2137971313416187,74.86000061035156,1.4597670406089478,74.9000015258789,0.23400650001594614
11933,2020-06-12,71.75,74.19000244140625,70.31999969482422,73.5,2548500.0,0.013274996099645664,1.4728413478413478,0.5485889218406199,65.10066959451053,71.39191879391798,0.4940080111032046,-5.426148002890571,-8.926414071840796,-8.682280072224337,18.595761982209723,3.8700027465820312,5.459358562076233,3.8410003662109347,-7.807987401081618,15.489988133503488,-1.9834935174353348,9.665494249857211,6.44000244140625,18.170264372484944,-56.361031050023975,5.8244938836462765,6,0.9050025939941406,-4.444999694824219,-11.014999389648438,-16.545000076293945,17.970001220703125,4,0.21045294040586882,-1.2553231947980874,70.80999755859375,-1.947374996096068,76.27999877929688,1.2137971313416187,74.86000061035156,0.21045294040586882
11934,2020-06-15,74.56999969482422,74.66999816894531,70.05999755859375,70.43000030517578,2743200.0,0.039303131635180844,1.1244260370008368,-2.3657139369419644,65.92398404326855,71.64846111562588,-1.3011785662744444,-7.224075144843297,-11.307089740271408,-11.603405323670444,20.022007268016647,4.6100006103515625,6.139596002142639,5.7770000457763615,-5.002036976979355,16.556037068532085,0.3874815343985034,11.16651855715422,3.462602691650389,60.78165245153231,-12.480662896265855,5.389518511377861,6,-0.44499969482421875,-7.2649993896484375,-13.834999084472656,-19.364999771118164,14.919998168945312,0,0.16145904472040673,1.4728413478413478,71.75,-1.2553231947980874,70.80999755859375,-1.947374996096068,76.27999877929688,0.16145904472040673
11935,2020-06-16,77.02999877929688,78.86000061035156,75.80999755859375,77.66000366210938,2604500.0,0.03298912558053013,1.0132041455578273,-0.15217511490164715,65.60846680986918,71.14307899669014,-2.8752428374030785,-8.84762872187693,-13.271745879142912,-14.19308581022927,21.415250039605244,4.290000915527344,6.784414172441643,7.417999267578125,-3.244436581720052,18.080435116876295,2.0867813429290436,12.749217192227206,-6.970001220703125,79.20453185877996,8.759507248180327,5.331217924649086,6,-2.5699996948242188,-9.389999389648438,-16.294998168945312,-21.82499885559082,9.069999694824219,1,0.12332857523753837,1.1244260370008368,74.56999969482422,1.4728413478413478,71.75,-1.2553231947980874,70.80999755859375,0.12332857523753837
11936,2020-06-17,78.41999816894531,78.7699966430664,77.08000183105469,77.47000122070312,2155700.0,0.018044909926988373,1.048486137570052,-1.5079199767486922,74.23076512673862,71.68178624342093,-3.6978272580559945,-9.354723410495012,-14.34442593503482,-15.640375383535265,22.43245911068201,1.7399978637695312,7.397108808590474,7.942998695373532,-2.625256395969643,18.511253786716708,2.6588711497019517,13.227126241045113,-8.360000610351562,94.99997399070949,21.069668197883885,5.284127545671586,6,-3.9599990844726562,-10.779998779296875,-17.499998092651367,-23.214998245239258,5.1100006103515625,2,0.09793420663732055,1.0132041455578273,77.02999877929688,1.1244260370008368,74.56999969482422,1.4728413478413478,71.75,0.09793420663732055
11937,2020-06-18,79.61000061035156,79.93000030517578,78.01000213623047,78.86000061035156,2025000.0,0.015174731818311749,1.7625885065041988,0.789476220305498,73.03329602850094,70.50031195423834,-4.337519698676601,-9.779695137319365,-15.196416225004612,-16.83965555580418,23.386745360411542,1.9199981689453125,7.681194895842054,8.329001045227045,-2.4583272190243264,19.116329309478417,2.9353369131013665,13.722665177352724,-9.374002990722659,96.75785607116437,23.07344973005921,5.393664132125684,6,-4.615001678466797,-11.435001373291016,-18.0649995803833,-24.405000686645508,8.709999084472656,3,0.0855419860115949,1.048486137570052,78.41999816894531,1.0132041455578273,77.02999877929688,1.1244260370008368,74.56999969482422,0.0855419860115949
11938,2020-06-19,82.75,82.79000091552734,80.02999877929688,80.43000030517578,4815200.0,0.039442273151297336,1.3000003178912367,3.0933329264322915,75.70061885378477,70.48861693802223,-7.306878975205379,-11.873746580547817,-18.07068145929749,-19.997273447755397,24.997546643642917,3.1800003051757812,7.596457681305665,10.418500518798822,-0.5472545151989152,21.384255552796567,4.935623001799954,15.901378035797691,-12.126242272949227,99.68577450919872,25.697962876510815,5.482877516998872,6,-6.325000762939453,-13.145000457763672,-21.082500457763672,-27.545000076293945,4.25,4,0.0844712732781816,1.7625885065041988,79.61000061035156,1.048486137570052,78.41999816894531,1.0132041455578273,77.02999877929688,0.0844712732781816
11939,2020-06-22,83.8499984741211,84.5,81.79000091552734,82.94000244140625,2598600.0,0.013293032919892367,1.4524888752334562,0.3922397208693565,74.70830140237874,70.42554547815323,-7.826890712406325,-11.923246706337636,-18.834137114209,-21.090789602805707,26.785947486899563,2.7099990844726562,7.556164520522103,10.463499069213867,-0.679468138596107,21.60646627702384,4.892015465308887,16.034982673118847,-12.496266155761731,92.52012263216672,20.829333776051314,5.571483603904986,6,-6.569999694824219,-13.389999389648438,-22.097498893737793,-28.64499855041504,4.9199981689453125,0,0.0700059970590663,1.3000003178912367,82.75,1.7625885065041988,79.61000061035156,1.048486137570052,78.41999816894531,0.0700059970590663
11940,2020-06-23,83.73999786376953,85.41999816894531,83.5,85.0,1988100.0,-0.0013118737311069717,-1.2068971565123978,-1.3846237686019702,71.64517826982254,70.12597012116362,-7.068079981692961,-10.883495940363304,-18.375807833746663,-20.956039271417545,28.021747253976457,1.9199981689453125,6.754967642156032,9.408998489379883,-1.8885898864625688,20.70658686522234,3.760204301458657,15.057792677301109,-11.334564130878917,79.85610260350916,9.743524656813634,5.6487941879212284,6,-6.0,-12.279998779296875,-22.217498779296875,-28.534997940063477,4.870002746582031,1,0.06866491696541788,1.4524888752334562,83.8499984741211,1.3000003178912367,82.75,1.7625885065041988,79.61000061035156,0.06866491696541788
11941,2020-06-24,81.36000061035156,84.86000061035156,80.9000015258789,83.66000366210938,3000700.0,-0.02842127196241173,-1.4596258280970118,1.8253961526118523,64.6468238575467,70.06645599849118,-4.349053383501968,-7.819921888330612,-15.743715092006767,-18.51921454573767,28.641197729243768,3.9599990844726562,6.378365640452657,6.34050102233887,-4.905585785512784,17.58658783019053,0.7174576184130359,11.963544426264704,-7.653110433855474,45.209180400785385,-20.93002968476918,5.62304340392583,6,-3.6200027465820312,-8.285001754760742,-19.837501525878906,-26.155000686645508,7.599998474121094,2,0.05825956032707369,-1.2068971565123978,83.73999786376953,1.4524888752334562,83.8499984741211,1.3000003178912367,82.75,0.05825956032707369
11942,2020-06-25,84.83000183105469,84.83000183105469,80.62999725341797,81.4800033569336,2551800.0,0.04264996551956313,1.507466561601126,-1.4565191431206173,64.51961034358081,70.00189385949899,-6.281769956193969,-10.21733087073956,-18.844855545077962,-21.940534104664223,29.483661666481964,4.200004577636719,6.135968916730647,8.797002029418948,-2.1291119638712814,19.723116022709178,3.3339450327738263,14.26005902606407,-9.951800855313678,89.05387004266233,24.738575925595242,5.463056996645117,6,-7.090003967285156,-11.650003433227539,-23.30750274658203,-29.625001907348633,5.4300003051757955,3,-0.015324802825618988,-1.4596258280970118,81.36000061035156,-1.2068971565123978,83.73999786376953,1.4524888752334562,83.8499984741211,-0.015324802825618988
11943,2020-06-26,81.8499984741211,84.97000122070312,81.63999938964844,84.62000274658203,2395600.0,-0.035129120507017,-1.0877738448292356,-0.8268673236299537,62.02005546154796,69.56812401708558,-1.9203625564548474,-6.397329590563743,-15.61199094100482,-18.97131569210451,30.380621911461315,3.3300018310546875,5.791615653217988,5.075498580932617,-5.272769955927743,15.423767117792977,-0.09863568749756269,10.249632849362797,-5.917617779059654,25.469749217549197,-36.51754446857065,5.1741342684301825,6,-1.2350006103515625,-8.670000076293945,-20.327499389648438,-26.64499855041504,7.680000305175781,4,0.07904705365081677,1.507466561601126,84.83000183105469,-1.4596258280970118,81.36000061035156,-1.2068971565123978,83.73999786376953,0.07904705365081677
11944,2020-06-29,82.83000183105469,83.33999633789062,80.58000183105469,81.77999877929688,1606900.0,0.011973162800283266,1.666671580949292,-0.3790618888919492,63.350083067092655,69.3171924901104,-1.794139659247051,-6.475168824581544,-16.321564776738953,-19.969448164068282,31.041263982728122,2.7599945068359375,6.150302640076532,5.2720020294189425,-4.359249372449355,14.90325343128724,0.4563763284847937,10.087627730353091,-5.948859388604859,46.487638479920804,-15.584168961025824,4.815625700934149,6,-1.5800018310546875,-9.570003509521484,-21.597501754760742,-27.625001907348633,7.819999694824219,0,0.0503440550134322,-1.0877738448292356,81.8499984741211,1.507466561601126,84.83000183105469,-1.4596258280970118,81.36000061035156,0.0503440550134322
11945,2020-06-30,84.51000213623047,84.86000061035156,82.16000366210938,83.61000061035156,2337800.0,0.020282509574277352,2.374999403952984,0.8571418191330127,63.666557796005094,68.14339167558445,-2.571991540050462,-7.345678787129003,-17.662194547114026,-21.659429621544646,31.505947804544032,2.6999969482421875,6.564096498219243,6.19900207519531,-3.1127359084908193,15.510740058881439,1.5431330833522452,10.854871067038374,-6.774974121131095,89.52165948912594,27.267810629457095,4.655868991843064,6,-2.795001983642578,-10.245002746582031,-23.43500328063965,-29.305002212524414,6.349998474121094,1,0.05040816943737392,1.666671580949292,82.83000183105469,-1.0877738448292356,81.8499984741211,1.507466561601126,84.83000183105469,0.05040816943737392
11946,2020-07-01,82.91000366210938,84.79000091552734,82.80999755859375,84.69999694824219,1422400.0,-0.01893265215568085,1.0101544467336916,-1.9888780570508202,73.0564092424978,68.145959810473,-0.29961412461246084,-5.1770551992684375,-15.684774146985433,-20.04816052529614,31.2314058911079,1.9800033569335938,6.753460794806614,4.069503402709955,-5.009292539348536,13.148299344768446,-0.46989456831929033,8.6089013737392,-4.406478631625404,53.07521993166564,-16.26726747816319,4.539397971029246,7,-0.18500518798828125,-8.09500503540039,-21.350004196166992,-27.70500373840332,4.659996032714844,2,0.06874920632583614,2.374999403952984,84.51000213623047,1.666671580949292,82.83000183105469,-1.0877738448292356,81.8499984741211,0.06874920632583614
11947,2020-07-02,84.58000183105469,85.72000122070312,83.66999816894531,84.0,1609700.0,0.020142300026317672,-2.3064418876515105,-0.32402458464397443,73.78569011929804,67.9331899510856,-1.3303819054924588,-6.271536230290167,-17.009803347619425,-21.714626653699582,30.970636354825377,2.80999755859375,6.8663412720363795,5.170001602172846,-3.8451166151491236,14.185119819494815,0.6624424935118611,9.67756071083383,-5.384829486724584,77.82102091404313,1.9227425299336147,4.507559108660982,7,-1.4300003051757812,-9.615001678466797,-22.525001525878906,-29.30000114440918,2.5199966430664062,3,0.051785258436939374,1.0101544467336916,82.91000366210938,2.374999403952984,84.51000213623047,1.666671580949292,82.83000183105469,0.051785258436939374
11948,2020-07-06,88.12999725341797,89.58000183105469,86.19999694824219,86.91999816894531,1793600.0,0.041972042391938746,-1.5509456125248675,2.086198731946016,74.47653258578111,67.90743786035253,-4.511389893662624,-9.408419671277954,-20.115530180484868,-25.269950328122718,30.243381785196306,5.0,6.727482079902529,8.151497268676763,-1.5665890927856196,17.869583630139147,3.292454087945572,13.010540449407955,-8.151845443923108,83.88883802625868,5.827315357315044,4.859043180731192,7,-3.0499954223632812,-10.954998016357422,-25.834999084472656,-32.60999870300293,-1.8600006103515625,0,0.024168897642055764,-2.3064418876515105,84.58000183105469,1.0101544467336916,82.91000366210938,2.374999403952984,84.51000213623047,0.024168897642055764
11949,2020-07-07,86.33999633789062,88.87999725341797,86.30000305175781,87.77999877929688,1994800.0,-0.020310915367218185,-2.3947537494729656,-1.1900855627786149,67.22160188502222,67.4159293731525,-2.6049799095179225,-7.0804367935831465,-17.918691098862922,-23.506917481500466,29.933123764698898,2.5799942016601562,6.566381780125951,5.789496612548831,-4.016296811443098,15.59529003654076,0.8865999005528664,10.692393324544796,-5.017585525377385,56.33414699852142,-20.691229791980277,4.9028967119959646,7,-1.2599945068359375,-8.299995422363281,-23.77499771118164,-30.819997787475586,3.3100051879882812,1,0.036946983746932505,-1.5509456125248675,88.12999725341797,-2.3064418876515105,84.58000183105469,1.0101544467336916,82.91000366210938,0.036946983746932505
11950,2020-07-08,87.75,88.44999694824219,86.62000274658203,87.45999908447266,1724300.0,0.016330828375198614,1.1656802596710774,-0.20138918323231467,67.24584247403327,67.70470921942876,-3.784306106666662,-7.879211549303932,-18.953500469392978,-24.927661031432464,30.089500616911803,2.1100006103515625,6.02921240883073,6.555000305175781,-3.369694541151034,16.479695151502597,1.5926528820123735,11.517347728339189,-5.271526444890952,72.96897080997749,-1.7090971573265392,4.962347423163409,7,-2.6699981689453125,-9.39999771118164,-24.377501487731934,-32.23000144958496,2.2300033569335938,2,0.03304845043736648,-2.3947537494729656,86.33999633789062,-1.5509456125248675,88.12999725341797,-2.3064418876515105,84.58000183105469,0.03304845043736648
11951,2020-07-09,88.45999908447266,89.2699966430664,87.12999725341797,88.27999877929688,1440700.0,0.00809115765780799,1.3777831466246202,0.6206887479940018,66.65411850916402,67.94187679338245,-3.778618909547518,-8.042259940273226,-19.25426603728505,-25.605739956479148,30.004202337617397,2.1399993896484375,5.493187731193387,6.655999374389651,-3.49111127244349,16.803110021222793,1.5824440509730806,11.729554697806222,-4.987311570731222,81.04903464336797,8.785359649631474,5.073555323416569,7,-3.3799972534179688,-8.639999389648438,-24.375000953674316,-32.05500030517578,1.5999984741210938,3,0.027130924154623592,1.1656802596710774,87.75,-2.3947537494729656,86.33999633789062,-1.5509456125248675,88.12999725341797,0.027130924154623592
11952,2020-07-10,87.37999725341797,88.8499984741211,85.87999725341797,88.5,2076700.0,-0.01220892880660518,2.2637381524286213,-6.222226931717035,59.44511801280905,67.65577263241147,-2.5690208704182567,-5.96294923036379,-17.90228554525676,-24.455544994016094,31.04161160185768,2.970001220703125,5.11712040690179,4.74749755859375,-4.262131554370853,13.757126671558353,0.24268300211144833,9.252312115076052,-3.0522857352526813,40.54049038388179,-27.087310292788814,4.5048145564823,7,-2.2999954223632812,-7.55999755859375,-21.299996376037598,-28.979995727539062,4.600006103515625,4,0.0021744386287310125,1.3777831466246202,88.45999908447266,1.1656802596710774,87.75,-2.3947537494729656,86.33999633789062,0.0021744386287310125
11953,2020-07-13,86.8499984741211,90.6999969482422,86.80999755859375,88.44999694824219,2280500.0,-0.006065447424537962,-3.6309508131207564,1.4285665628980728,56.265663521427314,66.86861490511532,-1.4026931743184008,-4.47302798715414,-16.94676190279671,-23.86714306691573,32.38449683918996,3.8899993896484517,5.120060221344303,3.462498855590823,-4.126020564902149,11.051018276083795,-0.33176085465566985,7.256758565837316,-1.7869663121512929,20.124507927764448,-42.52233942608884,3.794259710246486,7,-0.4199981689453125,-6.470001220703125,-20.624998092651367,-28.34499740600586,4.3800048828125,0,0.0028785262451616056,2.2637381524286213,87.37999725341797,1.3777831466246202,88.45999908447266,1.1656802596710774,87.75,0.0028785262451616056
11954,2020-07-14,86.61000061035156,86.63999938964844,82.91000366210938,83.5199966430664,2584600.0,-0.0027633605985731835,1.3682501083857905,-1.9312543213408673,55.96178392806372,66.0125289197885,-0.6371140065944729,-3.4622880666921105,-16.12405864247239,-23.568107604189677,33.18675929343787,3.9399948120117188,4.875339834465478,2.6205009460449276,-3.850809908921491,9.091811801011346,-0.6151544814382817,5.856156373528137,4.089996337890639,47.49679251750641,-12.437290285348851,3.235655427483208,7,0.14499664306640625,-6.230003356933594,-17.712501525878906,-23.68000030517578,3.6299972534179545,1,-0.003925689468757709,-3.6309508131207564,86.8499984741211,2.2637381524286213,87.37999725341797,1.3777831466246202,88.45999908447266,-0.003925689468757709
11955,2020-07-15,86.52999877929688,87.16999816894531,84.69000244140625,87.16999816894531,1590700.0,-0.0009237020031278576,6.749994039529838,-0.20711927765281607,61.874132187207145,64.77005369142287,-0.26869909848248597,-2.7764270113117817,-15.47380071077265,-23.39875611821857,33.2867011469775,2.4799957275390625,4.933804182550432,2.0654991149902315,-3.599292199927419,7.730290429907882,-0.7668965424686007,4.897894772449064,4.169998168945327,46.46981048920221,-14.693736104985817,2.8323956574588283,7,0.27500152587890625,-6.150001525878906,-17.277498245239258,-21.909997940063477,2.2000045776367188,2,0.0360568911429191,1.3682501083857905,86.61000061035156,-3.6309508131207564,86.8499984741211,2.2637381524286213,87.37999725341797,0.0360568911429191
11956,2020-07-16,86.0999984741211,86.52999877929688,84.87000274658203,85.16000366210938,1096600.0,-0.004969378380237144,-1.184210130051348,-1.4687432944710679,53.39027339948733,62.50389627811057,0.7391142118371903,-1.8356755581458373,-14.49450800944389,-22.847149155343182,33.392043982469325,1.6599960327148438,4.8697021912389715,1.2514987945556584,-3.6820933811642647,6.185090970275581,-1.2152972933043031,3.71829488241562,4.444198608398452,40.94990451006309,-15.996434531575595,2.4667960878599597,7,0.7050018310546875,-5.720001220703125,-16.847497940063477,-21.429996490478516,1.9000015258789062,3,0.045063936719798026,6.749994039529838,86.52999877929688,1.3682501083857905,86.61000061035156,-3.6309508131207564,86.8499984741211,0.045063936719798026
11957,2020-07-17,86.41999816894531,86.62999725341797,85.61000061035156,86.2699966430664,1031700.0,0.003716605116089511,2.578937505855898,0.1595769720876249,64.21904101310005,61.36417499225712,0.7907184882086682,-1.7068389076963797,-14.284343905047223,-23.006520750420833,33.3057790654969,1.0199966430664062,4.683256724876941,1.2309986114501896,-3.0811752818578952,5.5431725047582745,-0.9250883352038528,3.387085558104232,3.9715150451660293,45.05773468488313,-15.214600458730175,2.1560869466540398,7,0.38500213623046875,-6.040000915527344,-17.027498245239258,-21.749996185302734,2.6699981689453125,4,0.04211987348729718,-1.184210130051348,86.0999984741211,6.749994039529838,86.52999877929688,1.3682501083857905,86.61000061035156,0.04211987348729718
11958,2020-07-20,89.73999786376953,89.86000061035156,86.41999816894531,86.94999694824219,1575300.0,0.038417030376856065,1.2706238716451508,18.599816896393875,68.76696773979657,61.535882309454266,-2.544463039776687,-4.718220773158748,-17.086889482628607,-26.141762539116222,32.99148936942288,3.44000244140625,4.472056689741919,4.201498413085943,-0.401598273289693,8.80459509946158,1.899950069898125,6.503046756273761,0.5018851593017644,98.27334101761896,34.75958136758486,2.3015483431878145,7,-2.93499755859375,-9.360000610351562,-19.914997100830078,-25.069995880126953,0.569999694824233,0,0.024961060246118105,2.578937505855898,86.41999816894531,-1.184210130051348,86.0999984741211,6.749994039529838,86.52999877929688,0.024961060246118105
11959,2020-07-21,89.72000122070312,90.37999725341795,88.41000366210938,89.73999786376953,3341400.0,-0.00022282865547607056,2.030770043370371,-0.007167253227451592,65.55224315688548,61.34770460754897,-2.228994324890394,-4.464823922679926,-16.62475504433317,-25.887027774220158,32.437560249516174,1.9699935913085795,4.107212577417201,3.8880016326904325,-1.0014380217217962,8.777441287102661,1.4432818054843182,6.332721459896547,-6.80999755859375,88.40076213564267,27.0128712474136,2.4447198272061135,7,-2.9150009155273438,-9.340003967285156,-19.739999771118164,-25.049999237060547,0.15000152587890625,1,0.01683016178874097,1.2706238716451508,89.73999786376953,2.578937505855898,86.41999816894531,-1.184210130051348,86.0999984741211,0.01683016178874097
11960,2020-07-22,89.48999786376953,90.2300033569336,86.48999786376953,89.23999786376953,3475300.0,-0.002563568366074853,3.323678315017023,-12.502098435711561,71.39140239507472,61.87406948376127,-1.9290792920366329,-3.9863394778011525,-15.882339681684698,-25.426829123670757,31.456052911403702,3.7400054931640625,3.41659377202798,3.3704982757568303,-1.674724598843639,8.4157211503573,0.8478868384566027,5.893109713057058,-6.43059432983398,83.84754488331606,20.52380814138408,2.5226114373002315,7,-2.68499755859375,-6.2350006103515625,-18.77499771118164,-24.819995880126953,-4.709999084472656,2,0.008380824873207793,2.030770043370371,89.72000122070312,1.2706238716451508,89.73999786376953,2.578937505855898,86.41999816894531,0.008380824873207793
11961,2020-07-23,86.0999984741211,90.6500015258789,84.37999725341797,89.7699966430664,2763800.0,-0.037881321606566876,1.3093904642543015,-14.67999267578125,54.44443502543801,61.318438040720025,1.2191561940484235,-0.23507628687079318,-11.950404868414097,-21.851633354283635,31.03822191396427,6.2700042724609375,3.02202829648202,-0.2565010070800753,-4.778539941618064,4.265537927457913,-2.5175204743490696,2.004518460188919,-2.8941830657959002,27.432217682174485,-32.65082123855076,2.261019467268996,7,0.7050018310546875,-2.2099990844726562,-15.049999237060547,-21.09499740600586,-0.3699951171875,3,0.03054593413962703,3.323678315017023,89.48999786376953,2.030770043370371,89.72000122070312,1.2706238716451508,89.73999786376953,0.03054593413962703
11962,2020-07-24,83.52999877929688,84.97000122070312,82.73999786376953,84.18000030517578,2253100.0,-0.02984900976039717,1.0,0.17711222075778427,35.732017089462204,59.03692177050169,3.559970499116673,2.353185861366896,-8.806546310216376,-19.077247904617906,30.498471297017687,3.3600006103515625,2.4357236370491364,-2.761500549316409,-7.411489396869584,1.8884882982367657,-5.0864949730929965,-0.4365061255398217,7.120002746582031,9.987364725399797,-45.13939268715278,2.324994423776588,7,3.1650009155273438,0.8250007629394531,-12.479999542236328,-18.154998779296875,1.44000244140625,4,0.053513723045941486,1.3093904642543015,86.0999984741211,3.323678315017023,89.48999786376953,2.030770043370371,89.72000122070312,0.053513723045941486
11963,2020-07-27,88.31999969482422,88.9000015258789,84.36000061035156,84.98999786376953,3006300.0,0.057344678385348624,1.022269648640474,-5.123067713651889,55.17783230258047,58.949816034336884,-1.1170520807516198,-2.031396637454421,-13.008711350709348,-23.69680307399493,30.23145572341854,5.370002746582031,1.9104167716319296,1.705000305175787,-2.5252471791041273,5.935247789455701,-0.4101234369641702,3.820124047315744,2.3300018310546875,70.5436061652424,14.926412315088143,2.115123742139954,7,-1.625,-2.9550018310546875,-16.735000610351562,-20.82499885559082,-2.970001220703125,0,0.008718259122814764,1.0,83.52999877929688,1.3093904642543015,86.0999984741211,3.323678315017023,89.48999786376953,0.008718259122814764
11964,2020-07-28,87.0,88.05000305175781,86.23999786376953,87.33999633789062,2203300.0,-0.014945648770213649,1.0568126647246499,-0.10210094622769034,48.029427093773805,57.41151546839985,0.29512204749342175,-0.4036694619168202,-10.959023745354244,-22.182763706289336,30.31658934410902,2.0800018310546875,1.6762406558387823,0.17650070190430256,-3.661091612409365,4.01409301621797,-1.7422954552525312,2.0952968590611363,3.4918014526367216,53.85588070757537,0.4156596179980525,1.918796157156837,7,-0.30500030517578125,-1.3600006103515625,-13.985000610351562,-17.395000457763672,1.3700027465820312,1,0.03804594894935365,1.022269648640474,88.31999969482422,1.0,83.52999877929688,1.3093904642543015,86.0999984741211,0.03804594894935365
11965,2020-07-29,88.7699966430664,89.81999969482422,87.62999725341797,87.75,2317700.0,0.020344789000763308,-2.4761884578355566,-3.0000224396373754,50.771522187908715,57.12054311155777,-1.2557739622483837,-1.9374904238930668,-12.08493503044022,-23.719314138249473,30.24049119158203,2.8199996948242188,1.6216569090725415,1.7334976196289062,-2.0357128323241227,5.502708071581935,-0.15110760634760823,3.6181028456054207,1.5667687377929695,76.23256621462605,25.198881574710157,1.8846052259765116,7,-2.0749969482421875,-3.1299972534179688,-14.89999771118164,-18.30999755859375,-6.839996337890625,2,0.012391642954979742,1.0568126647246499,87.0,1.022269648640474,88.31999969482422,1.0,83.52999877929688,0.012391642954979742
11966,2020-07-30,88.61000061035156,88.75,86.2300033569336,87.70999908447266,1451100.0,-0.001802366100769004,3.2711796463323957,0.882357341072457,53.20814805410544,55.897110560558374,-0.7848240042767429,-1.4003673449386582,-11.284584902096668,-23.263118478890448,29.992974464374754,2.5399932861328125,1.5947846573863558,1.2885017395019531,-1.9980400460624708,4.575043525066377,-0.3547691532802588,2.931772632284165,1.5748294201660116,82.90962187092533,29.28668680042827,1.6432708927822113,7,-1.9150009155273438,-2.970001220703125,-14.010002136230469,-17.69000244140625,-10.010002136230469,3,-0.043223132881992754,-2.4761884578355566,88.7699966430664,1.0568126647246499,87.0,1.022269648640474,88.31999969482422,-0.043223132881992754
11967,2020-07-31,88.95999908447266,89.02999877929688,86.18000030517578,88.47000122070312,2330700.0,0.003949875541251258,8.047653648198608,0.5444411477980757,55.555560019541545,54.429176369418926,-0.8232015286541241,-1.4813524406228709,-11.054652938398362,-23.37462586364562,29.567005403847034,2.8499984741210938,1.4457943142248553,1.4195003509521484,-1.6760347510967222,4.515035453001019,-0.12826720007228687,2.9672679019765837,1.0759343027099533,84.24907042938408,25.298715111053973,1.5477675510244318,7,-2.2649993896484375,-3.3199996948242188,-13.55250072479248,-18.040000915527344,-13.430000305175781,4,-0.03630840558431203,3.2711796463323957,88.61000061035156,-2.4761884578355566,88.7699966430664,1.0568126647246499,87.0,-0.03630840558431203
11968,2020-08-03,90.26000213623048,91.30999755859376,89.45999908447266,89.45999908447266,1746900.0,0.014613343807742263,-3.6249785424097705,1.632666407162349,59.10225027235616,53.712510493360114,-2.281621755969553,-2.754841116732976,-11.689956708649262,-24.360212882699884,28.598965406408627,2.349998474121108,1.6160235422744478,2.613003158569356,-0.7063958885134554,5.932402205652167,0.9533036350279502,4.272702682110761,-7.520004272460952,79.53224201701674,18.34271990367246,1.6596995235414087,8,-3.2350044250488423,-4.315002441406264,-14.800004005432143,-19.34000396728517,-13.389999389648452,0,-0.05860847319217988,8.047653648198608,88.95999908447266,3.2711796463323957,88.61000061035156,-2.4761884578355566,88.7699966430664,-0.05860847319217988
11969,2020-08-04,89.52999877929688,90.38999938964844,88.4800033569336,90.25,1126400.0,-0.008087783510483448,2.8199920654296875,-0.8999980926586272,57.246377879912565,52.140841102786545,-1.7672497860204146,-1.8694445647431053,-10.322592359929317,-23.23621232444134,27.45674232985752,1.9099960327148438,1.5592595265134435,1.7234996795654354,-1.6377680710627232,5.084767430193594,0.042865804251349005,3.4041335548795217,-6.618600921630858,65.30214946780093,2.1577094438739337,1.6806338753140806,8,-2.5050010681152344,-3.5849990844726562,-12.632500648498535,-18.610000610351562,-14.089996337890625,1,-0.046688264963345105,-3.6249785424097705,90.26000213623048,8.047653648198608,88.95999908447266,3.2711796463323957,88.61000061035156,-0.046688264963345105
11970,2020-08-05,90.6500015258789,90.87000274658205,89.3499984741211,89.76000213623047,3476500.0,0.012509804108709721,1.2857175636450973,-1.2361081676768533,60.6358185637905,52.82877260704793,-3.0233380484591947,-2.910257231139852,-10.846778167118316,-24.02675072122794,26.291197952321433,1.5200042724609517,1.1314501970170738,2.698502349853513,-0.894704330915701,6.291709030622727,0.9018990094689059,4.49510569023812,-7.570631674194331,87.13457337087033,20.30763946431668,1.7966033403846062,8,-3.6250038146972656,-3.9150009155273438,-13.395002365112305,-19.730003356933594,-15.730003356933594,2,-0.02515166840505767,2.8199920654296875,89.52999877929688,-3.6249785424097705,90.26000213623048,8.047653648198608,88.95999908447266,-0.02515166840505767
11971,2020-08-06,90.86000061035156,92.23999786376952,89.52999877929688,91.0,1675000.0,0.002316592178023269,1.0687054465825023,-0.15730279287465496,60.43233716189374,55.57325261509588,-2.7794083722959897,-3.0896427994716475,-10.534567484842796,-23.800849169329297,25.0236415316054,2.709999084472642,0.7953988502643767,2.788501358032221,-1.0294809076847997,6.6064836237492415,0.8795102251737035,4.697492490890738,-7.6160182045288,77.22775892110768,7.331271109307053,1.908991132858512,8,-2.5600013732910156,-3.3700027465820312,-12.870000839233398,-19.94000244140625,-14.040000915527344,3,-0.0982830755578753,1.2857175636450973,90.6500015258789,2.8199920654296875,89.52999877929688,-3.6249785424097705,90.26000213623048,-0.0982830755578753
11972,2020-08-07,87.56999969482422,90.97000122070312,85.63999938964844,90.3000030517578,2315100.0,-0.036209562991710076,1.619165715335459,19.500108991825513,44.8941219554228,54.430618132078365,1.2783670022394773,0.22695876378998037,-6.652139204930151,-20.146656178967078,23.75484539258566,5.3300018310546875,0.28772747599337833,-0.5109996795654297,-4.322677511718737,3.300678152587878,-2.4168385956420764,1.394839236511217,-3.9661766706835806,29.24243562696882,-35.53347190074384,1.9058389160766505,8,1.3699989318847656,-0.0800018310546875,-8.80000114440918,-16.650001525878906,-10.370002746582031,4,-0.102432354139123,1.0687054465825023,90.86000061035156,1.2857175636450973,90.6500015258789,2.8199920654296875,89.52999877929688,-0.102432354139123
11973,2020-08-10,87.0999984741211,88.43000030517578,86.08000183105469,87.75,1418400.0,-0.00536714882198297,1.338304454271128,0.238095504252056,43.96312858550704,53.97880718671539,1.7401021083056634,0.7553783095471545,-5.6622627625829125,-19.22304054918439,22.064473928227102,2.3499984741210938,0.32624432846722584,-0.9935009002685575,-4.789789726740452,2.8027879262033366,-2.8916453135044975,0.9046435129673824,-3.1507284563952993,22.121203363870233,-38.02774422367864,1.8981444132359462,8,1.8400001525878906,0.3899993896484375,-8.042497634887695,-16.029998779296875,-10.769996643066406,0,-0.13283581971889313,1.619165715335459,87.56999969482422,1.0687054465825023,90.86000061035156,1.2857175636450973,90.6500015258789,-0.13283581971889313
11974,2020-08-11,86.2699966430664,88.0,86.05000305175781,86.8499984741211,1525300.0,-0.009529297882838628,-2.823564611195883,0.8923084146155381,42.78026730931478,53.09088997798272,2.7442504502426885,1.6428306356571056,-4.315825238030584,-17.95273860321359,21.754521213721468,1.9499969482421875,0.9491157706245446,-1.8065025329589872,-5.633682491040815,2.020677425122841,-3.720092511999894,0.10708744608191978,-1.9890975114988692,9.545415137415851,-45.63927198694719,1.9135899790409137,8,2.670001983642578,1.220001220703125,-5.142496109008789,-13.269996643066406,-8.629997253417969,1,-0.10896017459437168,1.338304454271128,87.0999984741211,1.619165715335459,87.56999969482422,1.0687054465825023,90.86000061035156,-0.10896017459437168
11975,2020-08-12,89.6500015258789,89.93000030517578,86.36000061035156,87.2699966430664,1310000.0,0.03917937886096068,1.4285692042600013,-4.103443739970008,57.96321599564073,53.61923086037554,-0.5562991366503667,-1.5720463807008542,-7.203295312913994,-20.825047835458918,21.48802395778791,3.660003662109375,0.9160858661965534,1.4175022125244112,-2.39859198417264,5.233596409221462,-0.4905448858241215,3.325549310872944,-5.050738445023285,60.75762217148816,1.9772372752814107,1.9080470983485265,8,-0.7100028991699219,-2.160003662109375,-8.09000015258789,-16.650001525878906,-13.279998779296875,2,-0.15850528547253528,-2.823564611195883,86.2699966430664,1.338304454271128,87.0999984741211,1.619165715335459,87.56999969482422,-0.15850528547253528
11976,2020-08-13,89.9800033569336,90.87000274658205,88.9000015258789,90.0,996800.0,0.003681001956920449,1.238635033616959,-0.008401933630814998,66.08479087669494,54.78914540005924,-0.750446657897271,-1.6827387878558682,-7.119295607253065,-20.667105659606364,21.288524982235092,1.9700012207031392,1.1736751114276558,1.5535037994384737,-2.2001111464438736,5.307118745320821,-0.32330367350270706,3.4303112723796545,-5.075110884761415,81.42593764224594,15.793057917325413,1.8768074729411741,8,-1.0400047302246094,-2.4900054931640625,-8.26500129699707,-16.980003356933594,-13.060005187988281,3,-0.16737057819667,1.4285692042600013,89.6500015258789,-2.823564611195883,86.2699966430664,1.338304454271128,87.0999984741211,-0.16737057819667
11977,2020-08-14,90.05999755859375,93.44000244140624,89.6500015258789,90.2699966430664,1314600.0,0.0008890219901729335,-6.3592883121115555,10.501716901945823,55.671438767161774,54.40794412170431,-0.7353241266363568,-1.555818845706483,-6.803869997637605,-20.3631119324333,21.260826525744058,3.7900009155273295,1.2519279180438758,1.451498031616211,-2.245029717182277,5.148025780414699,-0.39676584278302585,3.2997619060154477,-4.861700870757673,54.26244706397346,-10.305218000204327,1.8482638743992417,8,-0.5199966430664062,-1.9699974060058594,-7.609996795654297,-17.05999755859375,-13.5,4,-0.1470130826414412,1.238635033616959,89.9800033569336,1.4285692042600013,89.6500015258789,-2.823564611195883,86.2699966430664,-0.1470130826414412
11978,2020-08-17,91.9800033569336,92.4800033569336,90.27999877929688,91.0,929400.0,0.021319185547286734,1.2222230784940062,-4.6667029972752045,65.62107970701993,55.33846654693847,-2.666053815537225,-3.477708547387664,-8.413082018138823,-21.906740123453687,20.517519834063798,2.4200057983398438,1.3426781519160187,3.2595035552978544,-0.7072364822897157,7.2262435928854245,1.2761335365040765,5.242873574091632,-6.2872043238833015,80.24358315214826,13.729365760221029,1.9833700187937826,8,-2.44000244140625,-3.890003204345703,-9.53000259399414,-18.980003356933594,-16.56999969482422,0,-0.1606871697029273,-6.3592883121115555,90.05999755859375,1.238635033616959,89.9800033569336,1.4285692042600013,89.6500015258789,-0.1606871697029273
11979,2020-08-18,91.2300033569336,92.6500015258789,90.04000091552734,92.4800033569336,1133100.0,-0.008153946212521634,2.2830271971747185,-1.27550583490981,58.24398290853529,55.07270702968789,-1.8434018896471258,-2.7497645309877754,-7.294632858470621,-20.833115192461193,19.595354974377603,2.6100006103515625,1.3458468135675048,2.4340034484863224,-1.6680108367492466,6.536017733721891,0.38299630586853084,4.485010591104114,-5.072372119381939,68.7853317384887,3.3558213687459073,2.0510071426177854,8,-1.69000244140625,-3.140003204345703,-7.825004577636719,-17.670005798339844,-14.930000305175781,1,-0.16332347887331833,1.2222230784940062,91.9800033569336,-6.3592883121115555,90.05999755859375,1.238635033616959,89.9800033569336,-0.16332347887331833
11980,2020-08-19,90.23999786376952,92.27999877929688,90.08999633789062,91.62000274658205,840800.0,-0.010851753334818137,-1.6071334501957293,1.1040039062500226,55.17458693549217,54.48851256008772,-1.025515525148279,-1.7925973785240075,-5.938795986094206,-19.47948348456812,19.373351053553076,2.19000244140625,1.1302466396585231,1.4064979553222514,-2.735745210563323,5.548741121207826,-0.6646236276205428,3.4776195382650457,-3.6454243539865843,29.515331886997377,-32.310823215335475,2.071121582942789,8,-0.6999969482421733,-2.1499977111816264,-6.672500610351548,-16.680000305175767,-12.519996643066392,2,-0.13962764597072153,2.2830271971747185,91.2300033569336,1.2222230784940062,91.9800033569336,-6.3592883121115555,90.05999755859375,-0.13962764597072153
11981,2020-08-20,88.7300033569336,89.2300033569336,88.0199966430664,89.0,1181400.0,-0.016733095551658583,2.3150716428205635,0.1956490490933175,49.31994242994365,54.980270390590036,0.16825904873110176,-0.07954531657806285,-4.118751506523765,-17.617178941412206,19.59929982735129,2.220001220703111,0.962590197016965,-0.23499679565429688,-4.173850029136233,3.703856437827639,-2.204423412395272,1.7344298210866782,-1.72470411125326,13.099740854237934,-43.99439496158915,1.969426616740969,8,1.0149993896484375,-0.6400032043457031,-5.137504577636719,-15.170005798339844,-9.530006408691406,3,-0.1392989985656945,-1.6071334501957293,90.23999786376952,2.2830271971747185,91.2300033569336,1.2222230784940062,91.9800033569336,-0.1392989985656945
11982,2020-08-21,88.0,88.58000183105469,87.5199966430664,88.58000183105469,1258300.0,-0.008227243652826344,2.6551787640419877,2.1481816383622028,43.08445692455449,54.88264020603975,1.0791573694204146,1.056686599667188,-2.9044468530924945,-16.518448855824317,20.308056050579694,1.2100067138671875,0.5791381209867836,-1.188500213623044,-4.2350555625546065,1.8580551353085184,-2.711777888088818,0.3347774608427301,-0.6086185625761118,9.356781677572872,-43.04434973821178,1.5232776744657806,8,1.7450027465820312,0.09000015258789062,-4.407501220703125,-14.44000244140625,-8.139999389648438,4,-0.12590911171653052,2.3150716428205635,88.7300033569336,-1.6071334501957293,90.23999786376952,2.2830271971747185,91.2300033569336,-0.12590911171653052
11983,2020-08-24,89.08999633789062,89.86000061035156,88.2699966430664,88.97000122070312,829900.0,0.012386322021484375,-1.0921046027204737,-0.20688747994001735,48.68262838388527,55.53845810321425,0.3365161236516343,0.02881140713910213,-3.517794522739706,-17.1972235105398,20.244405024160972,1.8600006103515625,0.18497476586222206,-0.13700370788573935,-3.156689565295949,2.88268214952447,-1.646846636590837,1.3728392208193583,-1.5699996948242188,30.60425342058299,-19.331991206069898,1.5098429287051027,8,0.8100051879882812,-0.9999961853027344,-5.49749755859375,-15.529998779296875,-9.629997253417969,0,-0.14064428436807308,2.6551787640419877,88.0,2.3150716428205635,88.7300033569336,-1.6071334501957293,90.23999786376952,-0.14064428436807308
11984,2020-08-25,90.30999755859376,90.33999633789062,89.16000366210938,89.51000213623047,1157900.0,0.013694031550703478,1.7441914106510765,6.666899796541319,48.9880840740578,54.54122122303838,-0.27954134408327036,-0.9807838570570908,-4.3280540190960295,-18.015331633209797,20.224299289695452,1.25,0.47391234297705864,0.9174976348877095,-1.947111750988583,3.782107020764002,-0.5148070580504367,2.3498023278258557,-2.790000915527358,58.6134383069166,12.82971349638229,1.4323046929381476,8,0.17000198364256391,-2.2199974060058736,-6.717498779296889,-16.750000000000014,-9.009994506835952,1,-0.16498720295964098,-1.0921046027204737,89.08999633789062,2.6551787640419877,88.0,2.3150716428205635,88.7300033569336,-0.16498720295964098
11985,2020-08-26,89.87000274658203,90.36000061035156,89.04000091552734,90.22000122070312,830200.0,-0.004872049871624262,3.19049349076597,-0.4375005960498506,47.093372016394916,52.43106357189392,0.21785195125173118,-0.47869698793326165,-3.554287530539227,-17.162820903525287,19.79889692191096,1.3199996948242188,0.8435489835511873,0.4225025177001953,-2.4340112159452474,3.279016251345638,-1.005754349122526,1.8507593845229167,-1.994805755615232,82.7465781944687,39.24911015799935,1.428256866822718,8,0.6099967956542969,-1.7800025939941406,-6.277503967285156,-16.31000518798828,-11.25,2,-0.15099587493158628,1.7441914106510765,90.30999755859376,-1.0921046027204737,89.08999633789062,2.6551787640419877,88.0,-0.15099587493158628
11986,2020-08-27,84.77999877929688,90.29000091552734,84.77999877929688,89.9800033569336,2163000.0,-0.056637407496671566,-1.1192297252686791,14.857220708446867,42.59161042540236,50.977749311698425,5.020638391281025,4.542560267388495,1.7724127807614423,-11.786942925591248,19.306687413231817,5.510002136230469,1.2192707589554743,-4.476001358032221,-8.003611383753224,-0.9483913323112176,-6.2398063708927225,-2.7121963451717193,8.66000366210936,0.0,-43.42931131319803,1.7638050128605036,8,3.9350013732910156,3.3100013732910156,0.25,-11.220001220703125,-3.5499954223632812,3,-0.0832743295617715,3.19049349076597,89.87000274658203,1.7441914106510765,90.30999755859376,-1.0921046027204737,89.08999633789062,-0.0832743295617715
11987,2020-08-28,85.7300033569336,85.9000015258789,84.36000061035156,85.44000244140625,2035200.0,0.011205527144554583,3.8889131092945806,-0.055769357737593075,46.45263022312902,48.8479215912661,3.7904367181406116,3.5185638783821958,1.036660644385094,-12.442487307290463,18.770491459475068,1.5400009155273438,0.94940052623555,-3.364496994018552,-7.228842717805563,0.49984872976845907,-5.296669855912057,-1.4323241321250464,7.536799011230457,22.833379109700523,-22.329126440269256,1.9321728618935077,8,2.7749977111816406,2.359996795654297,-0.3825035095214844,-12.170005798339844,-4.620002746582031,4,-0.0761694407208171,-1.1192297252686791,84.77999877929688,3.19049349076597,89.87000274658203,1.7441914106510765,90.30999755859376,-0.0761694407208171
11988,2020-08-31,84.97000122070312,86.26000213623047,84.27999877929688,86.08000183105469,1611400.0,-0.008865065980065645,1.6938798812514273,-3.8275762279340193,46.62163582196559,47.55654969275836,3.8571158591340122,4.070635793357212,1.905274299287825,-11.446776998751432,17.65333703879447,1.9800033569335938,0.429658012212883,-3.859999084472662,-8.094852976841821,0.3748548078964973,-5.9774260306572415,-1.7425721382880823,7.940529077148426,11.348720947450051,-36.736184217314744,2.1174269461845814,8,3.30999755859375,3.8899993896484375,0.5549983978271484,-11.410003662109375,-2.6800003051757812,0,-0.0601388788624202,3.8889131092945806,85.7300033569336,-1.1192297252686791,84.77999877929688,3.19049349076597,89.87000274658203,-0.0601388788624202
11989,2020-09-01,85.3499984741211,87.11000061035156,84.94000244140625,86.0,1373600.0,0.00447213425866555,-1.9523913325548203,0.5855866382569249,36.76107882608841,45.51060434726905,2.855624887285586,3.543082650128298,1.605081836042217,-11.560437049888478,16.88766483071607,2.1699981689453125,0.17420678582755045,-3.2710018157958984,-7.765050168402809,1.2230465368110117,-5.5180259920993535,-1.0239776394924434,7.042699932617182,17.598673891165717,-27.690081867624414,2.247024176303458,9,1.970001220703125,3.5100021362304688,0.6800003051757812,-11.790000915527344,-2.8699951171875,1,-0.06900995307497682,1.6938798812514273,84.97000122070312,3.8889131092945806,85.7300033569336,-1.1192297252686791,84.77999877929688,-0.06900995307497682
11990,2020-09-02,88.37000274658203,88.52999877929688,85.62000274658203,86.54000091552734,1642400.0,0.03538376480904826,1.7069807383855446,-2.8153808232684248,45.74749092573979,45.113665291246406,-0.5113026244105328,0.36207216243390405,-1.2948333398532128,-14.290805237431982,16.134352365242034,3.1800003051757812,-0.3884156194537809,-0.13699760437012287,-4.52884338247199,4.2548481737317445,-2.3329204934210566,2.058925284680811,3.5359336825097643,68.05328641447782,26.206433989286126,2.1959228890509372,9,-1.0500030517578125,0.48999786376953125,-2.202503204345703,-14.810005187988281,-2.2700042724609375,2,-0.08000452048302864,-1.9523913325548203,85.3499984741211,1.6938798812514273,84.97000122070312,3.8889131092945806,85.7300033569336,-0.08000452048302864
11991,2020-09-03,81.93000030517578,87.43000030517578,81.54000091552734,86.69000244140625,2570600.0,-0.07287543556917375,-1.1263532188740724,-2.601091460923364,33.926468853597484,44.09611106114007,5.434138627729794,6.428343497517062,5.26962694778932,-7.633197404439528,15.00877922011761,6.8300018310546875,-0.9460057437609919,-6.130500030517581,-11.26762073681104,-0.9933793242241222,-8.699060383664303,-3.5619396773708587,9.51837986492832,5.57939211498014,-33.263675003259664,2.568560353146727,9,4.020000457763672,5.560001373291016,4.237499237060547,-8.370002746582031,4.6999969482421875,3,-0.040400311805987466,1.7069807383855446,88.37000274658203,-1.9523913325548203,85.3499984741211,1.6938798812514273,84.97000122070312,-0.040400311805987466
11992,2020-09-04,78.5999984741211,81.62000274658203,75.45999908447266,79.26000213623047,4216300.0,-0.04064447477909161,1.2899621083202868,0.13865616930837005,24.943822536363925,41.45846596697103,8.147302375604312,9.541054091015624,8.576092138477492,-4.067457362113146,15.660614607186668,6.470001220703125,-1.5188380822108911,-9.012001800537107,-15.670435344255424,-2.3535682568187895,-12.341218572396272,-5.682785028677941,12.055711355616864,24.024479441203752,-9.185890656064714,3.329216771859162,9,4.310001373291016,5.850002288818359,7.567501068115234,-4.5,9.029998779296875,4,0.033460622568312504,-1.1263532188740724,81.93000030517578,1.7069807383855446,88.37000274658203,-1.9523913325548203,85.3499984741211,0.033460622568312504
11993,2020-09-08,75.52999877929688,78.16000366210938,75.19999694824219,76.1500015258789,4308000.0,-0.03905852104863605,-3.6249873340764007,0.939392888518981,22.94969307605129,38.565311411636976,10.159965142465452,12.332087673602501,11.682465366816189,-0.8212474581779787,16.366046690208965,3.4000015258789062,-1.9987513823043912,-11.503501510620112,-20.082660733439212,-2.924342287801011,-15.793081122029662,-7.213921899210561,13.606139975914559,2.475632301009049,-25.151014174844367,4.289579611409551,9,7.25,8.790000915527344,10.637500762939453,0.1849994659423828,11.400001525878906,1,0.07387795473636616,1.2899621083202868,78.5999984741211,-1.1263532188740724,81.93000030517578,1.7069807383855446,88.37000274658203,0.07387795473636616
11994,2020-09-09,76.87000274658203,78.18000030517578,76.3499984741211,77.5,2957400.0,0.01774134766241331,-1.191611349941295,1.0161201009044485,27.238695277881874,36.35923621846886,7.501914328384444,10.805769396444447,10.363562568788879,-1.9749812428372877,17.117014726788536,2.6500015258789062,-2.320217350523208,-9.693497848510745,-19.404101080265818,0.017105383244327754,-14.548799464388281,-4.838196232633209,10.593798991793093,12.528173810518602,-14.245733292103218,4.855301615877534,9,5.874996185302734,7.4499969482421875,9.614995956420898,-0.7450046539306641,10.419998168945312,2,0.07050862462973329,-3.6249873340764007,75.52999877929688,1.2899621083202868,78.5999984741211,-1.1263532188740724,81.93000030517578,0.07050862462973329
11995,2020-09-10,75.44000244140625,78.2300033569336,74.94999694824219,77.95999908447266,3245600.0,-0.018602839262151116,1.1437914037314159,4.000012110202846,27.313087100339402,34.66162251568409,7.453584817554088,11.717363312047297,11.744322657853104,-0.3434197533572956,17.506867728211017,3.2800064086914062,-2.932194631260643,-10.41299819946289,-21.193239787635676,0.3672433887098947,-15.803118993549276,-5.022877405376505,10.552142722152922,3.9263250108969485,-23.562010397046844,5.390120794086393,9,6.299995422363281,8.754997253417969,11.04499626159668,0.6849956512451172,11.149993896484375,3,0.09331920317732312,-1.191611349941295,76.87000274658203,-3.6249873340764007,75.52999877929688,1.2899621083202868,78.5999984741211,0.09331920317732312
11996,2020-09-11,74.91999816894531,76.5999984741211,74.08000183105469,76.0,1653300.0,-0.006892951426729077,1.2105245546171246,0.42857272608923375,27.510326437148336,32.556922095019566,7.1832586403194085,11.648484318880989,12.259609617102896,0.4017576165350363,17.747032209805102,2.5199966430664062,-3.740757591953198,-10.180002212524414,-21.816359439057663,1.4563550140088353,-15.998180825791039,-4.361823599257789,9.526246244469476,11.140533632572856,-17.871267623012507,5.818178613266621,9,6.385002136230469,8.840003967285156,11.960000991821289,1.2849998474121094,11.75,4,0.14922584861741162,1.1437914037314159,75.44000244140625,-1.191611349941295,76.87000274658203,-3.6249873340764007,75.52999877929688,0.14922584861741162
11997,2020-09-14,76.81999969482422,77.05000305175781,75.43000030517578,76.48999786376953,1921000.0,0.02536040539662565,3.101228415807162,-0.30555673292925867,29.474761629457774,30.65171385140759,4.3431918716079,9.176184946388204,10.323034431759567,-1.289275594743657,17.346657195277228,2.1300048828125,-4.5269813597965936,-7.618000793457028,-19.568467045922333,4.332465459008276,-13.59323391968968,-1.6427676672243763,5.967645905412951,66.02402063428741,35.676396213102954,5.975233126232652,9,4.4850006103515625,6.94000244140625,11.07499885559082,0.8549995422363281,11.120002746582031,0,0.127701088226569,1.2105245546171246,74.91999816894531,1.1437914037314159,75.44000244140625,-1.191611349941295,76.87000274658203,0.127701088226569
11998,2020-09-15,77.19999694824219,77.83999633789062,76.2699966430664,77.45999908447266,1447500.0,0.004946592748340972,2.0784409056569904,-0.7878808896287048,27.435469282317356,29.615535013210803,3.067714013042817,8.044582879115637,9.795680578204113,-1.430745317159932,16.814662925993314,1.5699996948242188,-4.882020077379792,-6.499003219604489,-18.312904628284414,5.314898189075436,-12.405953923944452,-0.5920525152645268,4.194425648925787,75.18057759091386,46.40868793159301,5.906950704339965,9,4.105003356933594,6.560005187988281,11.01500129699707,1.0250015258789062,14.870002746582031,1,0.13510363623677923,3.101228415807162,76.81999969482422,1.2105245546171246,74.91999816894531,1.1437914037314159,75.44000244140625,0.13510363623677923
11999,2020-09-16,76.33000183105469,78.41999816894531,76.0999984741211,77.5199966430664,1868700.0,-0.011269367248431084,-1.812118241634261,4.576865518354412,27.035291103401775,27.536401699617684,2.820246607345908,8.159409750999458,10.56287741038301,-0.3376337763257027,16.26861939369468,2.3199996948242188,-5.473998663952443,-6.623998260498041,-18.316865101139285,5.068868580143203,-12.470431680818663,-0.7775648401774191,3.8941134435351614,51.843361717986404,28.663814143697728,5.84643342032062,9,4.424999237060547,7.430000305175781,11.88499641418457,1.8949966430664062,14.610000610351548,2,0.13887066972148965,2.0784409056569904,77.19999694824219,3.101228415807162,76.81999969482422,1.2105245546171246,74.91999816894531,0.13887066972148965
12000,2020-09-17,77.63999938964844,77.70999908447266,74.19999694824219,75.0,1739700.0,0.017162289102170325,1.525182501783852,-2.2184965539349255,36.108957201788776,27.77890040497228,-0.19206338830258574,6.173574495631428,9.117728788108394,-1.4425747276409737,15.851871990859106,3.5100021362304688,-6.0468759609342015,-4.684000778198239,-16.07790249772205,6.7099009413255715,-10.380951637960152,1.0129500815636732,1.6010577339757788,82.02766273125523,53.60622359159138,5.696950859761908,9,0.21000289916992188,6.120002746582031,10.57499885559082,0.864997863769517,14.360000610351562,3,0.12429162289722417,-1.812118241634261,76.33000183105469,2.0784409056569904,77.19999694824219,3.101228415807162,76.81999969482422,0.12429162289722417
12001,2020-09-18,76.37000274658203,78.68000030517578,75.43000030517578,78.22000122070312,30212400.0,-0.016357504547272472,1.346573240899113,-0.7007571597838338,32.013837291606436,28.564457599999226,0.230551776506573,6.819765944136208,10.212141478918,0.0361169545693798,16.107111799662473,3.25,-6.559273499077264,-5.3359973907470675,-16.607054507859388,5.935059726365253,-10.971525949303228,0.29953116780909284,-2.2900009155273438,48.43759313218768,18.511654633809577,5.635528558556162,9,0.009998321533203125,7.3899993896484375,11.844995498657227,2.9999961853027344,13.219993591308594,4,0.13382209275573187,1.525182501783852,77.63999938964844,-1.812118241634261,76.33000183105469,2.0784409056569904,77.19999694824219,0.13382209275573187
12002,2020-09-21,76.91999816894531,77.0,74.5,74.97000122070312,1981900.0,0.007201720604729234,1.3696675609809013,-1.0540532738377535,34.40526188837731,29.83729857914656,-0.6513045915133517,5.688790738232058,9.524149952241487,-0.36581086012222386,16.64594842811003,2.5,-7.54287338128573,-4.232001876831049,-15.287626966569007,6.823623212906909,-9.759814421700028,1.2958106680379302,-2.7479963684082094,60.71426746797955,27.263673436925075,5.527812544868976,9,-0.5399971008300781,6.840003967285156,11.295000076293945,2.7600021362304688,10.540000915527344,0,0.12675507322016988,1.346573240899113,76.37000274658203,1.525182501783852,77.63999938964844,-1.812118241634261,76.33000183105469,0.12675507322016988
12003,2020-09-22,76.55999755859375,77.55999755859375,75.19999694824219,77.55999755859375,1784900.0,-0.00468019525378649,3.720001220703125,-0.512821315387926,32.958509880790345,30.472833535025277,-0.14509167142071533,5.335498128837628,9.756212097830058,0.21799013491349228,16.766234287786457,2.3600006103515625,-7.727579616228468,-3.9655025482177706,-14.536587015129044,6.6055819186935025,-9.251044781673414,1.320039685237873,-2.2978357879638764,52.67854557963771,16.511334561370475,5.285542233455638,9,-0.17999649047851562,6.805004119873047,12.255002975463867,5.19000244140625,8.980003356933594,1,0.14864165681435693,1.3696675609809013,76.91999816894531,1.346573240899113,76.37000274658203,1.525182501783852,77.63999938964844,0.14864165681435693
12004,2020-09-23,75.41000366210938,78.06999969482422,75.12999725341797,76.86000061035156,2092600.0,-0.015020819398593233,-1.9253613506619702,1.4499969482421875,22.90969019606466,29.983567212328083,0.8672193140455988,5.599053589138094,10.770003718202304,1.6622552898730873,16.683919652563457,2.94000244140625,-7.389089443538069,-4.37049674987793,-14.105226761729298,5.364233261973439,-9.237861755803607,0.49686825604774754,-1.0594851207885796,27.009058196228565,-4.9130794079706455,4.867365005925682,9,0.9699974060058594,7.954998016357422,13.404996871948242,6.339996337890625,13.129997253417969,2,0.22092554334519754,3.720001220703125,76.55999755859375,1.3696675609809013,76.91999816894531,1.346573240899113,76.37000274658203,0.22092554334519754
12005,2020-09-24,76.30000305175781,77.5999984741211,74.70999908447266,74.70999908447266,2206500.0,0.011802139589281335,-2.6352102876610446,-1.0965567680764414,34.676099379057405,30.779764205873537,0.12520683583873904,3.8370242790038134,9.753914819942736,1.0630338895013551,16.688737120555945,2.8899993896484375,-6.639838194095773,-2.801997375488284,-11.401166978557825,5.797172227581257,-7.101582177023047,1.4975874260464792,-1.862894875159924,43.06227082158352,7.485414590897463,4.2995848015347695,9,0.13999557495117188,6.879997253417969,12.514997482299805,5.4499969482421875,11.549995422363281,3,0.19187416519128364,-1.9253613506619702,75.41000366210938,3.720001220703125,76.55999755859375,1.3696675609809013,76.91999816894531,0.19187416519128364
12006,2020-09-25,77.72000122070312,78.0999984741211,75.41000366210938,76.33999633789062,1740600.0,0.018610722308648686,1.5140145600262394,0.8679254336508241,47.32685869336988,32.76333054630822,-0.9564198494555285,1.96155974839904,8.235590268560642,-0.06870873124751142,18.115809787816612,2.6899948120117188,-6.072043894366843,-1.0289993286132812,-9.216541059686548,7.158542402459986,-5.122770194149922,3.0647715369233595,-3.198035201533685,89.44451626439253,50.24150930560542,4.093770865536635,9,-1.2800025939941406,4.5,11.094999313354492,4.029998779296875,11.979995727539062,4,0.18373647137170868,-2.6352102876610446,76.30000305175781,-1.9253613506619702,75.41000366210938,3.720001220703125,76.55999755859375,0.18373647137170868
12007,2020-09-28,79.19999694824219,79.52999877929688,77.56999969482422,78.66000366210938,1831800.0,0.019042662175677183,2.2666734483679414,0.3912980981866431,62.34029300608813,36.64164429339385,-2.3057877702568845,-0.034499919894443565,6.662122436326982,-1.265841579950461,19.271069425018194,1.9599990844726562,-5.333589833360875,0.7774967193603572,-6.7304946226112605,8.285488061331975,-2.9764989516254587,4.531492390346173,-4.5948702433526165,93.15348854878461,47.26798875529286,3.75399567098581,9,-2.3349990844726562,3.0200042724609375,9.717504501342773,2.5500030517578125,10.6300048828125,0,0.13118686603534058,1.5140145600262394,77.72000122070312,-2.6352102876610446,76.30000305175781,-1.9253613506619702,75.41000366210938,0.13118686603534058
12008,2020-09-29,79.86000061035156,80.66999816894531,79.48999786376953,79.5199966430664,1168500.0,0.008333379893192383,-4.899979019245074,0.6296448048828732,60.53559609636815,40.363900403723456,-2.848320898354615,-1.156241944573992,5.807358889217056,-1.6670893962200495,20.45357068440617,1.470001220703125,-4.5048874895611135,1.693000411987299,-5.199378586889651,8.585379410864249,-1.753189087451176,5.139189911425774,-5.057879022485693,86.40943484867299,34.8047579626,3.4461894994384754,9,-2.4250030517578125,2.3600006103515625,9.057500839233398,1.8899993896484375,15.989997863769531,1,0.09516652161327399,2.2666734483679414,79.19999694824219,1.5140145600262394,77.72000122070312,-2.6352102876610446,76.30000305175781,0.09516652161327399
12009,2020-09-30,79.45999908447266,80.4000015258789,78.80999755859375,79.33000183105469,1804000.0,-0.005008784407986355,-1.7179420299305532,0.38234040166049593,65.27356579057977,43.60441246914467,-2.1876975545831385,-1.2860666886375896,6.004581600692177,-1.0505036256630405,21.60094620547233,1.5900039672851562,-3.834388438301687,1.5874988555908232,-4.464729903160361,7.639727614342007,-1.4386155237847618,4.613613234966408,-4.305804901742022,79.69799881974785,21.15095893841172,3.0261143793755885,9,-1.875,2.7600021362304688,9.535001754760742,2.2900009155273438,19.860000610351562,2,0.07651651020774786,-4.899979019245074,79.86000061035156,2.2666734483679414,79.19999694824219,1.5140145600262394,77.72000122070312,0.07651651020774786
12010,2020-10-01,81.30000305175781,81.6500015258789,80.37000274658203,80.83999633789062,1200800.0,0.02315635525403259,1.2068874799400173,3.538587945301954,72.03043331647277,48.05070091635204,-3.8598350938433725,-3.881923181619726,3.9864137960566524,-2.6294101226832254,22.167687053827716,2.19000244140625,-3.0584321744841816,3.7810028076171847,-0.14035485769458944,7.702360472928959,1.8203239749612976,5.741681640273072,-5.814860629854294,94.39104817401872,28.614438605627242,1.9606788326558857,10,-3.2250022888183594,0.9199981689453125,7.984996795654297,0.4499969482421875,18.95999908447267,3,0.08905286091023079,-1.7179420299305532,79.45999908447266,-4.899979019245074,79.86000061035156,2.2666734483679414,79.19999694824219,0.08905286091023079
12011,2020-10-02,78.62000274658203,79.88999938964844,78.30999755859375,78.75,1033500.0,-0.03296433215961403,-3.2132953562891005,-0.28259860019239064,55.89778997238215,50.43875959235258,-0.9243090719580209,-1.5416556163811492,6.56272160666073,0.327654855926113,23.070445218997133,2.9900054931640625,-2.212488066503866,1.2665023803710938,-2.112954100117662,4.645958860859849,-0.4232258598732841,2.9562306206154716,-2.6416715963604815,25.735357365915323,-38.35718634020235,1.6897282402443812,10,-0.44000244140625,3.5649986267089844,10.664997100830078,3.1299972534179688,22.909996032714844,4,0.11740009418837549,1.2068874799400173,81.30000305175781,-1.7179420299305532,79.45999908447266,-4.899979019245074,79.86000061035156,0.11740009418837549
12012,2020-10-05,81.2300033569336,81.30999755859375,79.4800033569336,79.5,1310400.0,0.033197666232147593,-1.0677939800945702,-13.307999295733318,61.520898847388835,53.61235836641909,-3.194586161222844,-4.157687122583269,3.960070469637458,-1.9622228208611858,22.374233478257405,2.6899948120117188,-1.7622170502557424,3.7450027465820312,-0.021221681747235266,7.511227174911298,1.8618905324173909,5.628114960746672,-4.797938576659462,87.42521945904458,23.71345032301894,1.883112214164636,10,-3.0500030517578125,0.0749969482421875,7.172496795654297,3.3949966430664062,16.919998168945312,0,0.10427173755109309,-3.2132953562891005,78.62000274658203,1.2068874799400173,81.30000305175781,-1.7179420299305532,79.45999908447266,0.10427173755109309
12013,2020-10-06,81.11000061035156,83.13999938964844,80.56999969482422,81.2699966430664,1169000.0,-0.001477320468087684,-3.1451679392600704,-0.09248307644814888,64.27718508903699,58.20874668786046,-2.6387879260323217,-3.79266219558707,3.93176010578793,-1.546050464026905,21.50381085551139,2.5699996948242188,-1.0455796737837915,3.3459999084472685,-0.6312483450018078,7.323248161896345,1.3573757817227374,5.3346240351717995,-4.260500890429043,57.971055699297715,-6.942828136200781,1.9886241267245364,10,-2.1850013732910156,0.19499969482421875,7.1875,4.150001525878906,20.06999969482422,1,0.10750833627278067,-1.0677939800945702,81.2300033569336,-3.2132953562891005,78.62000274658203,1.2068874799400173,81.30000305175781,0.10750833627278067
12014,2020-10-07,82.29000091552734,83.31999969482422,81.83999633789062,82.3499984741211,1242900.0,0.014548148148148199,-2.083318763410951,0.3749940393877259,63.99760232051279,61.46669145913327,-3.062257966761763,-4.791450398548221,2.6566545477839867,-2.3481605731116133,20.615065346892994,2.2099990844726562,-0.37643858608882397,4.255000305175784,-0.1782358660641563,8.688236476415724,2.038382219555814,6.471618390795754,-4.811451228632237,79.44115089595856,16.002513833273724,2.21661808561997,10,-2.924999237060547,-0.9850006103515625,6.279998779296875,3.4350013732910156,18.19000244140625,2,0.16478305271272764,-3.1451679392600704,81.11000061035156,-1.0677939800945702,81.2300033569336,-3.2132953562891005,78.62000274658203,0.16478305271272764
12015,2020-10-08,82.4800033569336,83.37999725341797,82.16999816894531,82.5999984741211,1137300.0,0.0023089371648117307,-2.2702435202177456,2.0,69.67160685967612,63.949441255389516,-2.551785192075812,-4.666231305954909,2.3147328221046735,-2.2153680608983564,19.389249393164555,1.2099990844726562,0.4207319153785818,4.09300270080567,-0.583938996460148,8.769944398071488,1.7545318521727609,6.431473549438579,-4.300479669086997,82.2486400264847,16.21383503035473,2.3384708486329115,10,-2.0050048828125,-1.1750030517578125,5.609996795654297,4.254997253417969,19.80999755859375,3,0.20417065534072854,-2.083318763410951,82.29000091552734,-3.1451679392600704,81.11000061035156,-1.0677939800945702,81.2300033569336,0.20417065534072854
12016,2020-10-09,86.0999984741211,86.83999633789062,84.61000061035156,85.36000061035156,1766600.0,0.043889366753804726,1.0090109595537822,-6.1668997965412,74.67742219965308,65.32023338800785,-5.428985614358325,-7.805917052231791,-1.4130912268829974,-5.495745569815824,18.30796825425379,4.359992980957031,1.7248284452280132,7.153997802734381,1.62662894087957,12.681366664589191,4.390313371806968,9.917682233661793,-7.192408487094511,89.94567161022879,22.277922604631,2.763684430927408,10,-3.5250015258789062,-5.344997406005859,1.9900016784667969,0.910003662109375,21.080001831054688,4,0.1644599757613867,-2.2702435202177456,82.4800033569336,-2.083318763410951,82.29000091552734,-3.1451679392600704,81.11000061035156,0.1644599757613867
12017,2020-10-12,86.62999725341797,87.52999877929688,85.79000091552734,87.26000213623047,2069800.0,0.00615561891625549,1.9743599775682408,-0.8513604074520842,76.8247242828998,67.1301365198447,-5.357612636154769,-7.97202246917324,-2.0582667280396976,-5.718077784745333,17.41527139225847,1.7399978637695312,2.608108583822869,7.1934967041015625,0.7890048304800246,13.5979885777231,3.9912507672907935,10.395742640912331,-6.453222250253134,87.06894189272587,16.782039381699533,3.2022459368107703,10,-3.7099990844726562,-5.8249969482421875,0.09000396728515625,0.3800048828125,19.280006408691406,0,0.17199586746253792,1.0090109595537822,86.0999984741211,-2.2702435202177456,82.4800033569336,-2.083318763410951,82.29000091552734,0.17199586746253792
12018,2020-10-13,87.62999725341797,88.63999938964844,86.12999725341797,87.0,1142600.0,0.011543345627435642,-1.1181428079358489,-0.9999878899438094,82.81415625341879,69.07909101571569,-5.743523143255715,-8.591035593120495,-3.206107452842332,-6.372891627512843,16.896844868698107,2.5100021362304688,3.184753764672024,7.671996688842768,0.3951350703353569,14.948858307350179,4.033565879589062,11.310427498096473,-6.129641970549372,85.14703407420706,8.998058621408802,3.638430809253707,10,-4.154998779296875,-6.269996643066406,-3.9499969482421875,-3.1799964904785156,17.19000244140625,1,0.12005026363333138,1.9743599775682408,86.62999725341797,1.0090109595537822,86.0999984741211,-2.2702435202177456,82.4800033569336,0.12005026363333138
12019,2020-10-14,86.93000030517578,88.8499984741211,86.77999877929688,87.55999755859375,967100.0,-0.007988097343171852,-3.4516107861555247,-1.0,78.83884177265233,69.8355808441801,-4.32756285899211,-7.4375216675543925,-2.6415996199591234,-5.34440136550802,16.601770515893698,2.0699996948242188,3.4020102168442747,6.441999816894537,-1.254257694810235,14.138257328599309,2.593871061042151,10.290128572746923,-4.001716200951222,71.25751375403884,-8.701757896990003,3.848128755852385,10,-3.3500022888183594,-5.465000152587891,-3.3800010681152344,-2.6100006103515625,19.540000915527344,2,0.16392499654864912,-1.1181428079358489,87.62999725341797,1.9743599775682408,86.62999725341797,1.0090109595537822,86.0999984741211,0.16392499654864912
12020,2020-10-15,87.29000091552734,87.61000061035156,84.27999877929688,84.86000061035156,1096100.0,0.004141270091887028,1.1693825160105469,-3.857160157432637,77.54749044788537,72.24110311923602,-4.189050370050211,-7.417815524096682,-3.1718061593521156,-5.4040113350622505,15.47034567232155,3.3300018310546875,3.6590100736801787,6.319500350952154,-1.8220600399351525,14.46106074183946,2.2487201555084937,10.390280546395815,-3.1773739373234804,65.86438374688439,-12.362386284641815,4.070780195443654,10,-3.125,-5.825000762939453,-3.7575016021728516,-2.970001220703125,19.040000915527344,3,0.15110553675180438,-3.4516107861555247,86.93000030517578,-1.1181428079358489,87.62999725341797,1.9743599775682408,86.62999725341797,0.15110553675180438
12021,2020-10-16,86.58999633789062,88.33000183105469,86.37000274658203,88.19000244140625,1032300.0,-0.008019298548457177,1.0850999935069152,-0.6584386430354312,72.27243587680032,73.43571834472618,-2.5028074142895207,-6.232437378828934,-2.6604208365687043,-4.448386937373442,14.746563599110507,1.9599990844726562,3.905864442085644,5.108496093750006,-3.0999144289085763,13.316906616408588,1.0042908324207218,9.21270135507929,-2.30999755859375,50.54699590483457,-24.726218387693685,4.104205261329289,10,-1.8799972534179688,-5.124996185302734,-3.62249755859375,-2.3949966430664062,21.730003356933594,4,0.18131430005346472,1.1693825160105469,87.29000091552734,-3.4516107861555247,86.93000030517578,-1.1181428079358489,87.62999725341797,0.18131430005346472
12022,2020-10-19,86.66999816894531,88.80000305175781,86.05000305175781,87.72000122070312,1468800.0,0.0009239153994475835,-1.4017537663999147,0.656249403955826,71.26793692910624,74.21246854917831,-1.9333027427055356,-5.844175351815039,-2.8259384247144084,-4.2213281975937775,13.807199095405585,2.75,3.9029104630016462,4.700997924804682,-3.524835582781762,12.926831432391126,0.5880811710114671,8.813914678597897,-2.3899993896484375,52.29758313452943,-20.676064697712334,4.112916753793221,10,-1.3250007629394531,-5.145000457763672,-4.1374969482421875,-2.9099960327148438,22.319999694824205,0,0.2366447740803046,1.0850999935069152,86.58999633789062,1.1693825160105469,87.29000091552734,-3.4516107861555247,86.93000030517578,0.2366447740803046
12023,2020-10-20,87.94000244140625,88.87999725341797,87.5199966430664,87.68000030517578,2818000.0,0.014653332171362443,-3.689580784762506,-0.2476203624315173,75.11847473691489,75.44812103988964,-2.383204698364949,-6.553928014802295,-4.153312181052684,-5.213048718009233,13.058384391925609,2.2099990844726562,4.460361716923188,5.402001953124994,-2.8228120026001022,13.62681590885009,1.289594975262446,9.514408930987543,-2.7460037231445256,79.56532339521438,7.1348286246674775,4.112406977862552,10,-2.4150047302246094,-6.400005340576172,-5.407501220703125,-4.180000305175781,20.399993896484375,1,0.20434387902907325,-1.4017537663999147,86.66999816894531,1.0850999935069152,86.58999633789062,1.1693825160105469,87.29000091552734,0.20434387902907325
12024,2020-10-21,92.06999969482422,93.16999816894531,88.0,88.0,3533800.0,0.04696380644485143,-1.5405398312535266,15.65371636491681,78.09074957087157,76.38358134113358,-5.565263732688749,-9.878268864237043,-8.267113290367135,-9.040156808113068,12.895013476193096,5.2299957275390625,4.847370806454393,8.698999404907227,0.1457749761781031,17.25222383363635,4.422387190542665,12.975611619271788,-6.138801269531243,87.62656299614669,17.231446007617194,4.276612214364564,10,-3.345001220703125,-8.385002136230469,-9.537498474121094,-8.30999755859375,17.330001831054688,2,0.13848159055350528,-3.689580784762506,87.94000244140625,-1.4017537663999147,86.66999816894531,1.0850999935069152,86.58999633789062,0.13848159055350528
12025,2020-10-22,90.94000244140624,92.75,89.4000015258789,92.75,2175600.0,-0.012273240547012954,2.701660765469567,-0.4447168782089889,84.960266102155,77.52611955252269,-3.474382729118588,-8.00570003024545,-7.242680960977523,-7.647330943048047,12.606513091476518,3.3499984741210938,5.228707363945489,6.837002182006827,-1.6739584432196324,15.347962807233287,2.5815218693935975,11.092482494620057,-3.561044067382795,68.67981380835614,-7.060244071811454,4.25548031261323,10,-2.215003967285142,-7.255004882812486,-8.682500839233384,-7.180000305175767,19.39999389648439,3,0.1707719195334645,-1.5405398312535266,92.06999969482422,-3.689580784762506,87.94000244140625,-1.4017537663999147,86.66999816894531,0.1707719195334645
12026,2020-10-23,92.0,92.45999908447266,91.01000213623048,91.22000122070312,1166400.0,0.011656009788175714,-1.4166677263075245,-0.4309391333670511,83.50963549344422,78.2688874648054,-4.033631754093321,-8.370165540912637,-8.408741272401144,-8.481493528615175,12.523073269539745,1.5199966430664205,5.614308626793843,7.182999801635745,-1.4680987114883521,15.834098314759842,2.8574505450736893,11.5085490581978,-4.0,83.56743017813363,8.92106742177188,4.325549256562051,10,-3.2750015258789062,-8.165000915527344,-11.194997787475586,-8.239997863769531,23.120002746582045,4,0.15576088946798583,2.701660765469567,90.94000244140624,-1.5405398312535266,92.06999969482422,-3.689580784762506,87.94000244140625,0.15576088946798583
12027,2020-10-26,89.58999633789062,91.62000274658205,88.30999755859375,90.58000183105469,1257600.0,-0.02619569197944971,1.156350026839489,-1.2692397981141672,73.09366951425355,77.18883338267594,-1.2958714004241472,-5.419730988568972,-6.1375704471995505,-5.871267689197921,12.629206405764975,3.69000244140625,5.891871525088732,4.253496170043945,-4.223473414078484,12.730465754166374,0.015011377982730778,8.49198096210516,3.5800018310546875,36.637152845763396,-38.461269257537225,4.238484792061218,10,-0.8649978637695312,-5.754997253417969,-9.519994735717773,-5.829994201660156,24.37000274658203,0,0.20906355756833594,-1.4166677263075245,92.0,2.701660765469567,90.94000244140624,-1.5405398312535266,92.06999969482422,0.20906355756833594
12028,2020-10-27,87.45999908447266,89.83000183105469,86.86000061035156,89.83000183105469,1474900.0,-0.023774945200183306,1.5063272394822318,2.393928885189809,63.386843145001954,75.47194464627034,0.9023694688354311,-2.836601420425012,-4.2359162126543595,-3.6084041095675587,13.001111318569489,2.970001220703125,5.684131310669855,1.7434989929199247,-6.373533323511779,9.860531309351629,-2.3150171652959273,5.802015151135777,5.612799072265631,9.508695820396003,-62.35364845150961,4.058516158215851,10,1.2649993896484375,-3.520000457763672,-7.389997482299805,-3.6999969482421875,26.27999877929686,1,0.24616966618650715,1.156350026839489,89.58999633789062,-1.4166677263075245,92.0,2.701660765469567,90.94000244140624,0.24616966618650715
12029,2020-10-28,85.54000091552734,86.87000274658203,85.0,85.73999786376953,1185900.0,-0.021952872044863514,-1.9218820780583172,0.08438680019701199,57.27185963650129,73.2190967783388,2.910534856589152,-0.46140648595601874,-2.547101106625746,-1.5356565185418987,12.930506021691441,2.4599990844726562,5.332353762768861,-0.480499267578125,-8.047721391807059,7.086722856650809,-4.264110329692599,3.303111794536349,7.284285339355478,6.967753748739919,-60.9543369485774,3.7836110621144696,10,3.5449981689453125,-1.6000022888183594,-5.667499542236328,-1.779998779296875,30.48999786376953,2,0.2665419123022781,1.5063272394822318,87.45999908447266,1.156350026839489,89.58999633789062,-1.4166677263075245,92.0,0.2665419123022781
12030,2020-10-29,88.54000091552734,89.33999633789062,85.08000183105469,85.52999877929688,1615700.0,0.035071311291691165,-1.179027534142063,-15.050240329594873,55.974541283546735,71.4082196013106,0.11900921977459689,-3.047437018366594,-5.716274682411168,-4.3632727999447525,13.620431951700759,4.2599945068359375,4.832571865250841,2.1575008392333928,-5.147039249145479,9.462040927612264,-1.494769204956043,5.8097708834228285,3.8148281640625044,47.453101206078564,-16.952681746217756,3.6522700441894362,10,0.5449981689453125,-4.600002288818359,-8.667499542236328,-4.779998779296875,28.62000274658203,3,0.23559973339342188,-1.9218820780583172,85.54000091552734,1.5063272394822318,87.45999908447266,1.156350026839489,89.58999633789062,0.23559973339342188
12031,2020-10-30,87.8499984741211,88.1500015258789,86.08999633789062,86.80999755859375,1581500.0,-0.007793115363354919,1.5121906968305583,0.34551500911217736,52.96404546199353,69.37445388274253,1.124826461763675,-1.7186054909774384,-5.158272614330059,-3.525822218867944,13.655559718760562,2.4500045776367188,4.456343221810727,1.0059986114501953,-5.336506268705691,7.348503491606081,-2.1652538286277405,4.177251051528131,4.063540860693365,43.05131860545781,-17.724018221204048,3.171252440077942,10,1.2350006103515625,-3.55999755859375,-8.039999008178711,-4.089996337890625,30.81999969482422,4,0.25600453334549167,-1.179027534142063,88.54000091552734,-1.9218820780583172,85.54000091552734,1.5063272394822318,87.45999908447266,0.25600453334549167
12032,2020-11-02,89.69999694824219,90.51000213623048,88.25,88.5,1842300.0,0.021058605648878403,-1.658830815628635,1.1538422037193266,54.82967724065844,67.12014304982513,-0.2795663119610765,-3.0583195292028904,-7.097962089000902,-5.128777656803436,14.475419113487975,2.660003662109389,4.160011598736816,2.432497406005865,-3.4457895222147528,8.310784334226483,-0.5066460581044367,5.371640870116167,1.7987300264833976,85.29936707896745,26.4664740592941,2.939143464110307,11,-0.6149978637695312,-4.329998016357422,-10.369997024536133,-5.939994812011719,24.31999969482422,0,0.28338914897630896,1.5121906968305583,87.8499984741211,-1.179027534142063,88.54000091552734,-1.9218820780583172,85.54000091552734,0.28338914897630896
12033,2020-11-03,89.83000183105469,91.70999908447266,89.30000305175781,90.66999816894531,1082400.0,0.001449329846549663,-1.5368460784786135,-0.6999987284310111,56.95110350041309,64.77129348644087,-0.12659353312655242,-2.6367348217297035,-7.3531357543419915,-5.023484660464348,15.68880960597549,2.4099960327148438,4.061041586130486,2.126502227783206,-3.0844664783900697,7.337470933956482,-0.47898212530343187,4.731986580869844,-4.8300018310546875,71.98215335426205,14.112786462379319,2.6054843530866365,11,-0.9550018310546875,-4.090003967285156,-10.28750228881836,-6.069999694824219,25.849998474121094,1,0.2686184655634294,-1.658830815628635,89.69999694824219,1.5121906968305583,87.8499984741211,-1.179027534142063,88.54000091552734,0.2686184655634294
12034,2020-11-04,95.8499984741211,96.43000030517578,90.94000244140624,92.44000244140624,2561400.0,0.06701543493663009,1.402625046118614,-4.059536784741161,66.13875599462604,62.68001458560431,-6.20671155555641,-7.998869256076148,-13.47025930522274,-10.815816001562439,17.266936035757833,6.599998474121094,4.163045545436759,7.468498992919919,1.722136762585862,13.214861223253976,4.5953178777528905,10.341680108086948,-10.715798492431645,94.88985102176764,36.46074556528812,2.8731811151670277,11,-5.134998321533203,-8.479999542236328,-16.022499084472656,-12.089996337890625,19.52000427246095,2,0.1866457973338269,-1.5368460784786135,89.83000183105469,-1.658830815628635,89.69999694824219,1.5121906968305583,87.8499984741211,0.1866457973338269
12035,2020-11-05,99.31999969482422,100.3499984741211,97.04000091552734,97.37999725341795,1918000.0,0.03620241289456039,-1.526720402553231,0.5689163338591151,71.73097125132745,61.371274114258,-9.345814480879056,-10.690690768051098,-16.984883744787,-14.074941900607655,19.141618096072154,4.5,4.187886692906162,10.096500396728516,3.176018495708064,17.016982297748967,6.63625944621829,13.556741347238741,-13.733967700195322,92.77700823985187,31.9731789418422,3.460240950510226,11,-6.645000457763672,-9.990001678466797,-19.417499542236328,-15.55999755859375,17.860000610351562,3,0.16824405090431593,1.402625046118614,95.8499984741211,-1.5368460784786135,89.83000183105469,-1.658830815628635,89.69999694824219,0.16824405090431593
12036,2020-11-06,100.26000213623048,100.73999786376952,98.0,98.83000183105469,1506600.0,0.009464382242192482,1.2928931466093923,0.7371126317445356,72.53731887147721,61.30945737617175,-10.04752199294812,-11.083738102663546,-17.79541538237386,-14.81865643108027,20.021977658984376,2.739997863769517,3.801243309986205,10.328502655029311,1.9995432382599603,18.657462071798662,6.164022946644636,14.492982363413986,-13.788132152832048,96.15695909019018,32.8611932812162,4.1644797083846745,11,-7.390003204345717,-10.735004425048842,-20.112501144409194,-16.500000000000014,20.180000305175753,4,0.16856175110504834,-1.526720402553231,99.31999969482422,1.402625046118614,95.8499984741211,-1.5368460784786135,89.83000183105469,0.16856175110504834
12037,2020-11-09,101.52999877929688,105.62000274658205,101.27999877929688,104.94000244140624,2213900.0,0.012667031877186208,-1.2199487992007754,-2.3846174366306556,72.5373119221017,62.326176129182834,-10.555766947775851,-11.784422804633252,-18.949140514781448,-15.901988387011272,20.989266693664955,5.3600006103515625,3.4373307440132663,10.853499221801755,1.2066868186379907,20.50031162496552,6.03009302021988,15.67690542338363,-13.916678565468757,74.93870071221703,13.134953459552314,4.82340620158188,11,-6.219997406005859,-8.979995727539062,-21.347497940063477,-17.769996643066406,18.23999786376953,0,0.1688170944127252,1.2928931466093923,100.26000213623048,-1.526720402553231,99.31999969482422,1.402625046118614,95.8499984741211,0.1688170944127252
12038,2020-11-10,98.1500015258789,102.06999969482422,97.4800033569336,102.0,1975800.0,-0.03329062635729285,1.3007512758687285,1.1290305980901971,60.34014131510028,62.667096315693826,-6.146271751057029,-7.9852933561568875,-15.465249458519665,-12.403222746067769,21.24166562273141,4.589996337890625,3.0103996057781615,6.9475017547607365,-3.1371737608475456,17.03217727036902,1.9051639969565883,11.989839512564885,-8.736013058775399,49.114434159314015,-9.033650267919725,5.042337757804144,11,-2.799999237060547,-5.055000305175781,-18.407501220703125,-14.389999389648438,21.199996948242188,1,0.1616912365814187,-1.2199487992007754,101.52999877929688,1.2928931466093923,100.26000213623048,-1.526720402553231,99.31999969482422,0.1616912365814187
12039,2020-11-11,101.18000030517578,101.66999816894531,99.4800033569336,99.63999938964844,1683400.0,0.030871102722275223,-1.3548420176133031,-0.4000003963323405,66.35782645586787,63.820794668173946,-7.51467675180119,-10.427608947014448,-18.366253840749863,-15.313191921856372,21.44977064705522,3.5199966430664062,2.993796019592608,9.26500053405762,-1.536767074044974,20.066768142160214,3.86411673000633,14.66588433810891,-10.145410410124413,48.25173084070922,-8.21038400757319,5.400883804051294,11,-5.325000762939453,-7.450000762939453,-21.065000534057617,-17.419998168945312,19.409996032714844,2,0.1433089539065584,1.3007512758687285,98.1500015258789,-1.2199487992007754,101.52999877929688,1.2928931466093923,100.26000213623048,0.1433089539065584
12040,2020-11-12,100.4800033569336,102.12999725341795,99.80999755859376,102.12999725341795,1274500.0,-0.00691833313037038,1.8121312445669402,-1.071423971147025,63.70395083848145,65.01411748778372,-5.523758689035446,-9.158336636783034,-17.640095595561235,-14.494260857864717,22.74200821607536,2.3199996948241903,3.3776725476747913,7.90550346374512,-3.3100049272285617,19.1210118547188,2.2977492682582863,13.513257659231954,-7.98687217672915,36.85503961849269,-15.510120667642006,5.607754195486837,11,-3.545001983642578,-6.585002899169922,-20.145002365112305,-16.720001220703125,19.25,3,0.1481886832423256,-1.3548420176133031,101.18000030517578,1.3007512758687285,98.1500015258789,-1.2199487992007754,101.52999877929688,0.1481886832423256
12041,2020-11-13,102.29000091552734,103.1999969482422,101.0,102.1999969482422,1062500.0,0.018013510132599553,1.303666510882875,-0.05454806073944476,70.92948138454702,66.80298461488245,-5.665860066370826,-10.257741261053184,-19.19474784758546,-16.135590040467363,23.943306119955064,2.719993591308608,4.169138460920166,8.930500793457028,-2.711016609426622,20.57201819634068,3.109742092015196,14.75125949489886,-8.484182578685136,59.090883528941916,4.540587051858111,5.820758701441829,11,-4.829998016357422,-7.340000152587891,-21.400001525878906,-18.529998779296875,16.279998779296875,4,0.14556651927244402,1.8121312445669402,100.4800033569336,-1.3548420176133031,101.18000030517578,1.3007512758687285,98.1500015258789,0.14556651927244402
12042,2020-11-16,107.18000030517578,107.23999786376952,102.66999816894531,102.91999816894531,1763900.0,0.047805253161417705,1.0867591600693336,47.3312706620402,79.78852972076407,69.34047641714366,-8.73404232319912,-14.263706251593632,-23.659962707157817,-20.882179617119988,25.27100924746107,4.949996948242173,5.001024018974562,12.795000076293945,0.07148529462631359,25.518514857961577,6.4332426854601295,19.15675746712776,-12.192763527359588,99.3852705700632,37.52078417852995,6.361757390833817,11,-8.090000152587905,-11.420001983642578,-25.51500129699707,-23.419998168945312,10.080001831054702,0,0.12371713098035997,1.303666510882875,102.29000091552734,1.8121312445669402,100.4800033569336,-1.3548420176133031,101.18000030517578,0.12371713098035997
12043,2020-11-17,105.91000366210938,106.72000122070312,104.87999725341795,106.72000122070312,1258400.0,-0.011849194247530503,3.5432333659860196,-0.19014017662218577,81.38676340757792,71.03469946302721,-5.524148549313509,-12.20412678450694,-21.872210461218316,-19.427120048042212,26.645175561619926,2.3000030517578267,6.046988007777614,10.626503372192388,-2.7041802313827503,23.957186975767527,3.961161570404812,17.291845173979965,-9.452435553978788,82.86088733067368,13.471846062269236,6.665341801787569,11,-3.7700042724609375,-10.150005340576172,-24.047504425048828,-22.150001525878906,12.96999359130858,1,0.13086575867918326,1.0867591600693336,107.18000030517578,1.303666510882875,102.29000091552734,1.8121312445669402,100.4800033569336,0.13086575867918326
12044,2020-11-18,104.81999969482422,106.44000244140624,104.76000213623048,105.9800033569336,1186100.0,-0.010291794255457232,-1.625002980235095,1.4321076030442317,76.65357295066774,71.58165520739836,-3.3837814181118233,-10.656303010363104,-20.30964077562959,-18.172160538613127,26.895726383528164,1.6800003051757528,6.995801893472134,8.89899940490723,-4.992300069630289,22.790298879444748,1.9533496676384772,15.844649142175982,-7.068540016016954,67.42936649330252,-4.538849507071845,6.945649737268757,11,-2.4599990844726562,-9.060001373291016,-22.40250015258789,-21.05999755859375,12.910003662109375,2,0.13861857299751867,3.5432333659860196,105.91000366210938,1.0867591600693336,107.18000030517578,1.303666510882875,102.29000091552734,0.13861857299751867
12045,2020-11-19,106.47000122070312,106.62999725341795,104.51000213623048,104.80999755859376,1048100.0,0.0157412853528216,1.1414138300413859,-1.4310331219909904,79.55556707365662,72.36146056319608,-4.372735521940825,-11.682130207228312,-21.412059902898704,-19.672761997451815,27.125242256310667,2.1199951171874716,8.044785254915354,9.772500991821289,-4.671663687895645,24.216665671538223,2.550418651962815,16.994583331679763,-7.579916959700384,87.6603059828414,11.537172546768247,7.222082339858468,11,-4.1100006103515625,-10.710002899169922,-23.94750213623047,-22.709999084472656,10.729995727539077,3,0.13261946985346573,-1.625002980235095,104.81999969482422,3.5432333659860196,105.91000366210938,1.0867591600693336,107.18000030517578,0.13261946985346573
12046,2020-11-20,106.33000183105469,107.93000030517578,106.12000274658205,106.7300033569336,1376300.0,-0.0013149186441562266,-3.4146298346654946,-0.24096424303704592,77.91206550985316,72.95865540627956,-3.666756580821243,-10.97627729689745,-20.6980511002251,-19.357112477804208,27.437419103426986,1.8099975585937358,8.385692519229949,8.91600151062012,-5.962185449114116,23.794188470354356,1.4769080307529947,16.355094990487245,-6.437927937719934,69.5817904122047,-5.158343684176387,7.439093479867119,11,-3.625,-9.865001678466797,-23.51500129699707,-22.56999969482422,13.959999084472656,4,0.12602277151438268,1.1414138300413859,106.47000122070312,-1.625002980235095,104.81999969482422,3.5432333659860196,105.91000366210938,0.12602277151438268
12047,2020-11-23,108.31999969482422,108.6500015258789,106.3499984741211,106.3499984741211,1192200.0,0.018715299816616238,-1.3350270320511828,-4.924984264433806,79.2101198839946,75.05531969171227,-5.131986768446822,-12.112118193631375,-22.140332870570234,-21.18477034539498,28.996243608295945,2.3199996948242188,8.304729134732213,9.969499206542963,-5.190331767307214,25.12933018039314,2.3895837196178746,17.54941469346805,-7.302616103831724,92.02894010371553,16.24016854482241,7.579915486925092,11,-4.254997253417969,-11.494998931884766,-25.232500076293945,-24.55999755859375,11.569999694824219,0,0.09462703128580019,-3.4146298346654946,106.33000183105469,1.1414138300413859,106.47000122070312,-1.625002980235095,104.81999969482422,0.09462703128580019
12048,2020-11-24,108.98999786376952,109.5,107.16999816894531,109.4800033569336,1664600.0,0.006185359775045418,7.792479990787125,-0.24873359874832254,74.98099902761435,76.01344997746187,-4.58476357125646,-11.685565700971267,-22.25578711095899,-21.743567708662667,31.248305873244863,2.3300018310546875,8.145731613756581,9.562997436523418,-5.397062359265064,24.5230572323119,2.082967538629177,17.04302733441766,-6.75139540319519,89.77951193259189,15.729146411898114,7.480029897894243,11,-4.334999084472642,-11.739997863769517,-25.555000305175767,-25.22999572753905,10.200004577636719,1,0.07587856165295048,-1.3350270320511828,108.31999969482422,-3.4146298346654946,106.33000183105469,1.1414138300413859,106.47000122070312,0.07587856165295048
12049,2020-11-25,108.33999633789062,110.02999877929688,108.1999969482422,109.5,1373100.0,-0.0059638640115522445,-1.5416649006061425,2.367327873446822,69.20783904438863,76.62499311145156,-3.1428077673571977,-9.7391989351068,-21.019314402584968,-20.95643496089582,34.3143423984823,1.8300018310546733,7.897256920613444,7.77299613952637,-6.171758386788781,21.71775066584152,0.8006188763687874,14.745373402683953,-4.79434232021967,69.3839951238187,-2.2026655409728306,6.972377263157578,11,-2.8249969482421875,-10.824996948242188,-24.807498931884766,-24.579994201660156,13.150001525878892,2,0.09728633258076913,7.792479990787125,108.98999786376952,-1.3350270320511828,108.31999969482422,-3.4146298346654946,106.33000183105469,0.09728633258076913
12050,2020-11-27,109.4000015258789,110.83000183105469,109.06999969482422,109.62999725341795,849200.0,0.009784061508386399,-2.9550636926294853,0.19827155297149598,69.36441299868297,76.45109662413334,-3.134023977670793,-9.651114295212793,-21.510670887787768,-21.894266603462526,36.821984590859834,2.4900054931640625,8.438526259179454,7.790001296997076,-5.470808146626496,21.050810740620648,1.1595965751852901,14.420406018808862,-4.557478555882767,69.63905343654876,1.1124365782682872,6.630404721811783,11,-2.6500015258789062,-11.485000610351562,-23.195003509521484,-25.639999389648438,13.010002136230469,4,0.07614261165329328,-1.5416649006061425,108.33999633789062,7.792479990787125,108.98999786376952,-1.3350270320511828,108.31999969482422,0.07614261165329328
12051,2020-11-30,110.33999633789062,110.63999938964844,108.04000091552734,109.94000244140624,1560400.0,0.008592274212988471,4.1999969482421875,-1.739136203808303,68.92995642030084,75.24458847963743,-3.1425103263477183,-9.296459399826418,-21.818427819191896,-22.716718177089007,39.297152427339064,2.5999984741210938,8.5797620342598,7.60549621582031,-4.506857219735281,19.7178496513759,1.5493194980425216,13.661672933598098,-4.299977595682776,89.06238558045514,20.46503767836161,6.0561767177777925,11,-2.669994354248047,-12.424995422363281,-24.134998321533203,-26.579994201660156,19.57000732421875,0,0.062171477596794755,-2.9550636926294853,109.4000015258789,-1.5416649006061425,108.33999633789062,7.792479990787125,108.98999786376952,0.062171477596794755
12052,2020-12-01,115.12000274658205,115.94000244140624,111.1999969482422,111.26000213623048,2175000.0,0.04332070479732253,-1.3819057331482716,9.65014877546315,84.39400583755423,75.57872652741258,-7.462549900297489,-12.726934599589342,-25.915347588712578,-27.33294797128859,41.50630729683979,5.600006103515611,9.061079127013855,11.114502334594746,-0.5659971125133296,22.795001781702823,5.274252611040708,16.954752058148784,-8.121987386604829,90.64995102226908,18.778979474523908,5.840249723554035,12,-4.895000457763686,-14.65000152587892,-28.84000396728517,-31.360000610351577,17.02999114990233,1,0.04490964250866303,4.1999969482421875,110.33999633789062,-2.9550636926294853,109.4000015258789,-1.5416649006061425,108.33999633789062,0.04490964250866303
12053,2020-12-02,113.95999908447266,114.9499969482422,112.8499984741211,114.5,1386100.0,-0.010076473544419096,1.916675055498709,-0.1398965881194929,78.02630936119891,75.73125279524938,-5.632932245267327,-10.188871361058744,-24.060047193312982,-26.00578779752375,43.523433787620924,2.2700042724609517,9.186316042010958,8.747998809814447,-1.6857144139109295,19.181712033539824,3.531142197951766,13.964855421677129,-5.9199981689453125,74.93667120889195,0.07480144643663778,5.216856611862687,12,-3.734996795654297,-13.489997863769531,-27.68000030517578,-30.199996948242188,21.73999786376956,2,0.05203580513176531,-1.3819057331482716,115.12000274658205,4.1999969482421875,110.33999633789062,-2.9550636926294853,109.4000015258789,0.05203580513176531
12054,2020-12-03,113.73999786376952,117.22000122070312,113.58000183105469,115.01000213623048,1700200.0,-0.0019305126576919518,-3.578626130016698,2.3518557764309147,79.70427902245333,75.74777634511567,-4.48635399545185,-9.022462582105234,-23.095896747786398,-25.61438027402629,44.713768182584,3.6399993896484375,8.53062598899956,7.633497619628898,-2.4834327087028782,17.750427947960674,2.575032455463017,12.691962783794779,-4.119996643066401,62.09146796028377,-16.851880734802826,5.058465164165888,12,-2.069995880126939,-12.629997253417955,-27.407499313354478,-29.97999572753905,23.349998474121108,3,0.04791634148054391,1.916675055498709,113.95999908447266,-1.3819057331482716,115.12000274658205,4.1999969482421875,110.33999633789062,0.04791634148054391
12055,2020-12-04,116.02999877929688,116.27999877929688,114.0,114.83000183105469,1167700.0,0.02013364654947658,1.6823563202915333,-0.9448763081063335,80.13156014687243,75.99438686034003,-5.897884323782307,-10.53662307895064,-24.62848741289048,-27.716641091376886,45.30169063891549,2.540000915527358,7.989554448480391,9.08799858093262,-1.4214593802087165,19.597456542073957,3.833269600361959,14.342727561503281,-4.8899975585937625,87.03701087313348,5.351853233619437,5.254728980570666,12,-4.244998931884766,-14.879997253417969,-29.517499923706055,-32.404998779296875,19.990005493164062,4,0.047056788260924076,-3.578626130016698,113.73999786376952,1.916675055498709,113.95999908447266,-1.3819057331482716,115.12000274658205,0.047056788260924076
12056,2020-12-07,117.16000366210938,117.31999969482422,114.7699966430664,116.5500030517578,1341500.0,0.009738902824276474,4.483920719301699,0.5083351347227463,76.20796974530903,75.6608146227083,-5.956485911980138,-10.894153984625405,-25.01811292013656,-28.643563099365394,45.90527395435691,2.5500030517578125,7.840505055509411,9.373003387451178,-1.582498480797895,20.32850525570025,3.895252453326634,14.850754321575721,-4.804002441406254,97.38568691322564,17.19841333165479,5.477750934124538,12,-4.915004730224609,-15.455005645751953,-30.647504806518555,-33.535003662109375,21.229995727539062,0,0.04481051413365478,1.6823563202915333,116.02999877929688,-3.578626130016698,113.73999786376952,1.916675055498709,113.95999908447266,0.04481051413365478
12057,2020-12-08,118.66999816894531,118.95999908447266,116.54000091552734,116.91000366210938,1113700.0,0.01288831051244066,1.0683777403915125,2.885234009555427,83.09124796701313,76.56195339375262,-6.530712020956344,-11.651607625727479,-25.80262874993859,-29.944741932246842,45.93395211334921,2.4199981689453125,7.498900680721022,10.025997924804685,-1.533549936777419,21.58554578638679,4.246223994013633,15.805771855595736,-5.321197253417978,95.25366797777362,14.768240891325462,5.779773930791052,12,-5.1699981689453125,-15.064998626708984,-31.982498168945312,-35.04499816894531,18.63000488281247,1,0.09471648830028756,4.483920719301699,117.16000366210938,1.6823563202915333,116.02999877929688,-3.578626130016698,113.73999786376952,0.09471648830028756
12058,2020-12-09,114.0199966430664,118.22000122070312,113.1500015258789,118.05999755859376,1555100.0,-0.03918430603882628,1.3256835382125203,-2.295462230044311,70.14008817223981,76.66553663018053,-1.2205214434274154,-6.062534491388092,-20.487501318269608,-25.163855255361227,46.75684156569332,5.519996643066406,7.210919056787972,4.582496643066406,-6.088609826090476,15.253603112223288,-0.7530565915120349,9.918049877644847,4.94000244140625,14.974104694771565,-64.3883991770071,5.335553234578438,12,-0.5199966430664062,-9.889995574951172,-26.792497634887695,-30.394996643066406,26.610008239746094,2,0.15900717231358086,1.0683777403915125,118.66999816894531,4.483920719301699,117.16000366210938,1.6823563202915333,116.02999877929688,0.15900717231358086
12059,2020-12-10,115.68000030517578,116.13999938964844,112.27999877929688,114.01000213623048,1619700.0,0.014558881871448603,1.9806996665449104,-0.41336578972713095,70.15315875107719,76.75317504711322,-1.9331421898636734,-6.936156706868857,-21.436481014036275,-26.681672864873107,47.502142690627466,3.8600006103515625,6.721670825550731,5.517500305175787,-4.754223241188953,15.789223851540527,0.381638531993417,10.653362078358157,3.279998779296875,50.89822411002775,-26.282192126206233,5.135861773182367,12,-2.1800003051757812,-10.729999542236328,-28.372501373291016,-32.05500030517578,22.93000030517578,3,0.17306359431406992,1.3256835382125203,114.0199966430664,1.0683777403915125,118.66999816894531,4.483920719301699,117.16000366210938,0.17306359431406992
12060,2020-12-11,115.37000274658205,116.12999725341795,112.9499969482422,114.43000030517578,1171300.0,-0.002679785250483513,1.5853750821868593,0.5628763305770155,69.6350917498846,76.83152341706696,-0.7680071073642125,-5.748152231850796,-20.463719816618166,-26.226175875666684,48.213365478302975,3.180000305175753,6.526096171742537,4.463002777099618,-4.978743118911012,13.904748673110248,-0.2578701709057043,9.18387572510494,3.3227963256835835,46.25754230716099,-30.566951817233715,4.720872948005316,12,-0.2900047302246236,-7.3700027465820455,-26.327503204345717,-30.11500167846681,24.870002746582017,4,0.18826378672294908,1.9806996665449104,115.68000030517578,1.3256835382125203,114.0199966430664,1.0683777403915125,118.66999816894531,0.18826378672294908
12061,2020-12-14,117.18000030517578,118.20999908447266,115.83000183105469,116.62000274658205,1279400.0,0.015688632361130495,-1.224297132915499,0.5957405363287857,69.39578833585085,75.16505480576659,-1.6826651193596973,-6.730508806406988,-21.489859017727554,-27.824543192763656,48.91436109548316,2.839996337890611,6.716698703751547,5.528500366210935,-3.385810338404667,14.442811070826536,1.0713450139031266,9.985655718518743,1.256286755371093,73.35331290452636,-1.483978037212907,4.4571553523078045,12,-1.5600013732910156,-8.959999084472656,-26.177501678466797,-29.96500015258789,20.769996643066435,0,0.160778323248161,1.5853750821868593,115.37000274658205,1.9806996665449104,115.68000030517578,1.3256835382125203,114.0199966430664,0.160778323248161
12062,2020-12-15,120.44000244140624,120.76000213623048,117.5,117.98999786376952,1536200.0,0.02782046533316551,1.1100310360407888,4.375027247956514,72.51277540282308,74.55243992150261,-4.591511082714177,-9.42963194397744,-23.99610081928965,-30.810774254757746,49.199829210497974,3.5800018310547017,6.955087407137825,8.125502395629866,-1.3436778310491775,17.59468262230891,3.390912282290344,12.860092508969387,-8.16000366210936,96.22642018693776,22.31757915499884,4.734590113339524,12,-3.920001983642564,-11.319999694824205,-29.242504119873033,-33.030002593994126,19.669998168945327,1,0.14903683646946808,-1.224297132915499,117.18000030517578,1.5853750821868593,115.37000274658205,1.9806996665449104,115.68000030517578,0.14903683646946808
12063,2020-12-16,119.7699966430664,120.83999633789062,118.58999633789062,119.4499969482422,1671800.0,-0.005562983931902354,-1.2058813629682819,0.1306118762981566,72.4557787747112,73.74705100508682,-3.36450009823254,-8.082420383592392,-22.56071066786761,-29.94459671219468,49.50485268648654,2.25,7.184612688049896,6.7624969482421875,-2.761681840476257,16.286675736960632,2.0004075538829653,11.52458634260141,-7.320397796630857,87.5,12.481003342293093,4.762089394359223,12,-3.2099990844726562,-10.609996795654297,-25.839994430541992,-29.919994354248047,18.33000946044922,2,0.14636392168343781,1.1100310360407888,120.44000244140624,-1.224297132915499,117.18000030517578,1.5853750821868593,115.37000274658205,0.14636392168343781
12064,2020-12-17,119.3499984741211,122.37000274658205,118.95999908447266,121.0,1611400.0,-0.0035067060258586746,-1.806587023751601,-5.156259685764242,70.05238171676972,72.62714229063096,-2.3077177998225267,-6.87030168034542,-21.40246875066191,-29.307800862155943,49.95054876268652,3.410003662109389,6.56354380673541,5.615998840332026,-3.485863362265107,14.717861042929158,1.0650677390334664,10.166929941630585,-6.5647837280273365,67.9405263955019,-7.438480739150663,4.550931101298564,12,-2.0249977111816406,-8.424995422363281,-25.12749671936035,-29.499996185302734,10.760002136230469,3,0.1782991762107613,-1.2058813629682819,119.7699966430664,1.1100310360407888,120.44000244140624,-1.224297132915499,117.18000030517578,0.1782991762107613
12065,2020-12-18,120.58999633789062,121.08999633789062,118.83000183105469,119.33999633789062,2703600.0,0.010389592623567534,1.0088840060763888,-0.7575750569892125,70.41018224245113,71.9829436792023,-3.1657712928344495,-7.376419297222981,-21.88071827951741,-30.34985134450703,50.4985378053191,2.2599945068359375,6.32225360430229,6.14999694824219,-2.7680959401968437,15.068089836681224,1.6909505040226662,10.609043392461714,-7.229694311767574,72.78278043562187,-0.8296237539354365,4.459046444219518,12,-3.264995574951172,-9.49999618530272,-25.797496795654297,-30.739994049072266,-0.6499938964843892,4,0.1494319994999358,-1.806587023751601,119.3499984741211,-1.2058813629682819,119.7699966430664,1.1100310360407888,120.44000244140624,0.1494319994999358
12066,2020-12-21,119.7300033569336,120.16000366210938,117.66999816894531,117.83000183105469,1319300.0,-0.0071315449628786,-1.2432392492980642,1.520001220703125,60.87777272111917,69.51477976299185,-2.1265114977132242,-5.756181422981101,-20.369965673675452,-29.292347518000398,50.688174288086365,2.9199981689453125,6.065615826293055,4.620003890991214,-3.7278655273409242,12.967873309323352,0.4460691818251519,8.793938600157276,-5.829119287582998,45.790597520683036,-24.6064078516533,4.173934709166066,12,-2.4050025939941406,-8.045001983642578,-24.31500244140625,-29.880001068115234,-6.25,0,0.17130210942270652,1.0088840060763888,120.58999633789062,-1.806587023751601,119.3499984741211,-1.2058813629682819,119.7699966430664,0.17130210942270652
12067,2020-12-22,118.56999969482422,120.12999725341795,118.1500015258789,119.7300033569336,1662100.0,-0.009688496029280347,1.0204126119112642,-0.6105277529041869,60.877772721119214,68.48563360175623,-1.0976097269380034,-3.99365751857556,-18.576350535668936,-27.94516168362202,50.77851537646353,1.9799957275390483,5.58624382842811,2.947500228881836,-4.8880096005430715,10.783010058306743,-0.9702546858306249,6.865255143594297,-4.16096850483973,19.14894998530931,-48.580535031480935,3.917754914712455,12,-1.2449989318847656,-6.049999237060547,-22.36499786376953,-28.71999740600586,-1.0199966430664205,1,0.16344772963901733,-1.2432392492980642,119.7300033569336,1.0088840060763888,120.58999633789062,-1.806587023751601,119.3499984741211,0.16344772963901733
12068,2020-12-23,117.26000213623048,119.29000091552734,117.1999969482422,119.06999969482422,928400.0,-0.011048305321459173,-1.1657983160058676,1.5603377969535013,57.899471421272814,67.12411278733353,0.8049658895685639,-2.1421541568942644,-16.667138012301905,-26.47445655633979,50.58874706440909,2.090003967285142,5.213959518351189,1.2240024566650476,-5.985624978374645,8.43362989170474,-2.3808112608547987,4.828816174184894,-2.373312652850146,1.1606406323093428,-64.5026649616131,3.604813717519843,12,0.3999977111816406,-3.8199996948242188,-19.835002899169936,-26.600002288818374,4.3499984741210795,2,0.19486609293742285,1.0204126119112642,118.56999969482422,-1.2432392492980642,119.7300033569336,1.0088840060763888,120.58999633789062,0.19486609293742285
12069,2020-12-24,118.87999725341795,118.9000015258789,116.83000183105469,117.69000244140624,421400.0,0.013815410947250362,2.3658439762062007,-0.6574565840499125,56.59416797736247,65.67512125705329,-0.35020138586411065,-3.0904826799118865,-17.634172719017627,-27.91103630511627,50.24751164927936,2.0699996948242188,4.574606419645647,2.3169975280761577,-4.010956005295171,8.644951061447486,-0.8469792386095065,5.480974294761822,-3.54430897424551,48.1220203235867,-14.224727064181614,3.163976766685663,12,0.22000503540040484,-5.43999481201169,-19.929998397827134,-28.219997406005845,1.6900024414062642,3,0.161675717481101,-1.1657983160058676,117.26000213623048,1.0204126119112642,118.56999969482422,-1.2432392492980642,119.7300033569336,0.161675717481101
12070,2020-12-28,117.7300033569336,120.22000122070312,117.43000030517578,120.08000183105469,735300.0,-0.009673569339280097,1.1216759157458684,-1.9747972431479404,51.317614815781546,63.66643531037893,1.3072332545960847,-1.3538403912245656,-15.84272448370946,-26.600335380005845,49.86328082854178,2.7900009155273438,4.472627412218344,0.7505035400390625,-4.615826939373164,6.116834019451289,-1.932661699667051,3.433668779745176,-1.9722562097165763,26.548722357505838,-30.070144548831664,2.68316523970611,12,1.8699989318847656,-4.2900009155273295,-18.67000389099121,-27.070003509521484,7.7899932861328125,0,0.10515583878719781,2.3658439762062007,118.87999725341795,-1.1657983160058676,117.26000213623048,1.0204126119112642,118.56999969482422,0.10515583878719781
12071,2020-12-29,117.1999969482422,119.06999969482422,116.4000015258789,118.91999816894531,957200.0,-0.004501880519654056,1.6435569521766389,0.7319158883055855,46.44067395837491,60.76953514988469,2.0566535810458646,-0.2988722784374289,-14.64163036572343,-25.914425461217064,49.76831067417802,2.6699981689453125,4.247437765624625,-0.12250289916990198,-4.485041283529469,4.240035485189665,-2.3037720913496855,2.0587662930098816,-1.0455144650632775,20.9422902165993,-29.517650291422942,2.1812691921797867,12,2.185005187988267,-2.9549942016601562,-18.13999748229982,-26.539997100830092,8.920005798339844,1,0.023378887069204213,1.1216759157458684,117.7300033569336,2.3658439762062007,118.87999725341795,-1.1657983160058676,117.26000213623048,0.023378887069204213
12072,2020-12-30,120.29000091552734,120.72000122070312,118.01000213623048,118.25,793000.0,0.0263652222503874,-1.1507957892952316,-1.1860462021610787,66.42222492210755,60.09914027737317,-1.1810676154566266,-3.1428281077410247,-17.013383225551976,-28.776442998936716,49.01958572025051,3.5200042724609233,4.145220884993776,2.709001159667963,-1.716270655785081,7.134272975121007,0.496365251941441,4.921637067394485,-3.8899993896484375,90.04628852888662,33.647781619742325,2.2126359077265216,12,-0.904998779296875,-5.930000305175781,-20.704999923706055,-29.28499984741211,8.799995422363281,2,-0.05661316407650552,1.6435569521766389,117.1999969482422,1.1216759157458684,117.7300033569336,2.3658439762062007,118.87999725341795,-0.05661316407650552
12073,2020-12-31,119.88999938964844,120.70999908447266,118.37000274658205,120.12000274658205,699700.0,-0.0033253098581302876,2.319153080714872,-0.11274669299555275,61.80594630838605,59.18286967644165,-0.8518328984171717,-2.3987735659063674,-15.925912160516177,-28.140961890199137,48.230398739453285,2.339996337890611,3.923586061653353,2.0124996185302706,-2.179748460929545,6.204747697990086,-0.08362442119964442,4.108623658260186,-3.4899978637695312,80.78699329425622,22.71401505182765,2.0961240397299084,12,-1.1450004577636719,-5.119998931884766,-19.444997787475586,-28.52499771118164,8.3800048828125,3,-0.019517860954236355,-1.1507957892952316,120.29000091552734,1.6435569521766389,117.1999969482422,1.1216759157458684,117.7300033569336,-0.019517860954236355
12074,2021-01-04,119.19000244140624,123.4499969482422,118.0999984741211,121.87999725341795,1391400.0,-0.005838660036749044,-1.1971233908958219,11.695458917967898,60.4829885797722,58.07984815836621,-0.19770936722113674,-1.3381486732311885,-14.665548091756037,-27.19391240929329,47.3092743945575,5.349998474121108,3.2663937172413284,1.04000244140623,-2.7044558509485057,4.784460733760966,-0.8322267047711307,2.912231587583591,-2.431800842285142,39.57450676743939,-19.167152605729427,1.8722291461773646,1,0.7349967956543111,-3.44500350952147,-18.2375030517578,-27.340003967285142,9.52000427246098,0,0.02030370097638845,2.319153080714872,119.88999938964844,-1.1507957892952316,120.29000091552734,1.6435569521766389,117.1999969482422,0.02030370097638845
12075,2021-01-05,121.48999786376952,121.5199966430664,118.37999725341795,118.5500030517578,1083200.0,0.01929688208114566,1.093338250066747,-1.092936982214117,61.517903599640526,58.15097381153525,-2.63356094219165,-3.381492285867594,-16.33046792742853,-29.284941852355374,46.33837134548199,3.1399993896484517,2.6875749550399064,3.06699790954589,-0.8200981136462957,6.9540939327380755,1.123449897949797,5.010545921141983,-4.196452636718732,72.1985764947397,14.672951287882505,1.9435480115960926,1,-1.5649986267089702,-5.744998931884751,-19.97499847412108,-29.374999999999986,13.549995422363267,1,-0.007572624784938475,-1.1971233908958219,119.19000244140624,2.319153080714872,119.88999938964844,-1.1507957892952316,120.29000091552734,-0.007572624784938475
12076,2021-01-06,122.41000366210938,124.8499984741211,120.20999908447266,120.69000244140624,1662500.0,0.007572687583478954,-2.462675859870073,0.5850354611769578,56.01710998262537,57.61090017392482,-3.501667789891627,-4.098127815123391,-16.625785826127583,-29.9937796069795,45.388911582976874,4.6399993896484375,2.237157568440921,3.724503707885745,-0.4980700277704102,7.9470774435419,1.6132168400576745,5.8357905757138155,-4.623942297363271,64.32754212900369,11.214103514026398,2.1112868678280763,1,-1.785003662109375,-5.965003967285156,-20.077503204345703,-29.895004272460938,20.0,2,0.025406362943518834,1.093338250066747,121.48999786376952,-1.1971233908958219,119.19000244140624,2.319153080714872,119.88999938964844,0.025406362943518834
12077,2021-01-07,129.91000366210938,130.74000549316406,124.26000213623048,124.37000274658205,2117800.0,0.061269502292495615,-1.2500003311367989,3.2209284789126884,71.85347346432883,59.161344845375496,-10.307911684327166,-11.291816382147005,-23.323374052062846,-37.23813288877275,44.46044968295567,8.330001831054688,1.8506553816427527,10.662503433227542,4.103211598285924,17.22179526816916,7.382857515756726,13.942149350698358,-11.53000640869142,93.43353346399067,42.824501744305124,3.2796459174708095,1,-6.340000152587891,-8.94000244140625,-27.117502212524414,-37.39500427246094,13.729995727539062,3,-0.02917404979361693,-2.462675859870073,122.41000366210938,1.093338250066747,121.48999786376952,-1.1971233908958219,119.19000244140624,-0.02917404979361693
12078,2021-01-08,132.14999389648438,133.47999572753906,130.44000244140622,132.86000061035156,1340800.0,0.017242630830810457,2.117946711530214,-0.1281600354753019,75.57954625499218,61.27083132066768,-11.413933391761333,-12.758021158261357,-24.649712954206194,-39.23751261315891,45.07800603648261,3.5699920654296875,1.9487800079052846,11.995993804931643,3.697887760804093,20.294099849059208,7.846940782867861,16.145046826995426,-12.286795654296881,91.35239227198747,41.162049495658664,4.1490530220637805,1,-7.209995269775391,-9.269996643066406,-26.802492141723633,-36.92999267578125,7.150009155273409,4,-0.023155487702789523,-1.2500003311367989,129.91000366210938,-2.462675859870073,122.41000366210938,1.093338250066747,121.48999786376952,-0.023155487702789523
12079,2021-01-11,135.69999694824222,136.44999694824222,130.52000427246094,131.99000549316406,2108600.0,0.026863437122355283,1.2763924766138766,-5.225290666437469,77.64362977346865,64.19594409374403,-13.775778836800157,-15.527370765482758,-27.164079067374388,-42.51184397340445,46.169323988828644,5.929992675781278,2.267431827957651,14.544997024536158,3.994870963744688,25.09512308532763,9.269933994140416,19.8200600549319,-13.9304470581055,95.84947419664417,46.51273880471698,5.275063030395735,1,-9.274997711181655,-11.33499908447267,-30.352495193481474,-40.47999572753909,0.8000030517577841,0,-0.0547530791663553,2.117946711530214,132.14999389648438,-1.2500003311367989,129.91000366210938,-2.462675859870073,122.41000366210938,-0.0547530791663553
12080,2021-01-12,137.08999633789062,139.52999877929688,136.05000305175778,136.3800048828125,1478900.0,0.010243179225557286,-4.080303840327729,0.19137280063173853,81.15577414686184,68.05317744802036,-13.55635798409827,-16.028521334082512,-27.57765077717515,-43.599482654495134,47.401750897992336,3.830001831054659,2.8620048332620343,14.848996734619135,2.489729835744214,27.20826363349407,8.669363285181674,21.028630184056595,-12.971574918457023,87.37058757790808,36.03268005134824,6.179633449437466,1,-8.319995880126953,-11.18499755859375,-30.699995040893555,-41.124996185302734,5.5,1,-0.06112765225676242,1.2763924766138766,135.69999694824222,2.117946711530214,132.14999389648438,-1.2500003311367989,129.91000366210938,-0.06112765225676242
12081,2021-01-13,136.02000427246094,137.33999633789062,135.35000610351562,136.55999755859378,1452800.0,-0.007805033875647904,-1.117022571769461,-0.7605630775843942,81.41882656701475,69.7194665196767,-10.656664036890533,-14.20290449226276,-25.501288365365824,-42.206171899677386,48.23966663073675,1.989990234375,3.4376668826715218,12.837004470825192,-0.71266625830728,26.38667519995768,6.062169106258949,19.611839835391436,-9.127498928251953,77.01378337611023,20.711742433356733,6.7748353645662425,1,-7.205005645751953,-10.115005493164062,-29.55250358581543,-40.05500411987305,-3.6300048828125,2,-0.007204903363810411,-4.080303840327729,137.08999633789062,1.2763924766138766,135.69999694824222,2.117946711530214,132.14999389648438,-0.007204903363810411
12082,2021-01-14,138.38999938964844,139.55000305175778,136.67999267578122,138.21000671386722,1563000.0,0.017423871803739832,1.2960083007813021,-0.33332391421056023,86.64587701449378,72.47945882035533,-11.386590797376343,-15.97840131454663,-26.876264514217226,-44.22412845412836,48.791510829096666,3.5299987792968466,4.397676292392376,14.309499740600586,-0.7670639649941222,29.386063446195294,6.771217887803232,21.84778159339794,-9.222745227123625,87.26670050064266,22.99865584908126,7.538281852797353,1,-9.564998626708984,-12.474998474121108,-31.415000915527344,-42.375,-8.610000610351562,3,0.029048372643909692,-1.117022571769461,136.02000427246094,-4.080303840327729,137.08999633789062,1.2763924766138766,135.69999694824222,0.029048372643909692
12083,2021-01-15,137.30000305175778,138.58000183105472,134.77000427246094,138.0,1733900.0,-0.007876265212066969,3.0967702240415145,-3.889030179722712,82.54420266705483,74.93070483005341,-8.456572032769003,-14.237739998942942,-24.78759101217615,-42.80226199764658,49.08851546768375,3.8099975585937784,5.624693429307953,12.34300308227536,-3.68656138215826,28.37256754670898,4.328220850058557,20.357785314492162,-6.056199111386377,75.08305311005586,8.410256054960229,8.01478223221681,1,-8.335002899169922,-11.385002136230455,-28.74750328063962,-40.11500167846677,-3.1100006103515625,4,0.046176228674231545,1.2960083007813021,138.38999938964844,-1.117022571769461,136.02000427246094,-4.080303840327729,137.08999633789062,0.046176228674231545
12084,2021-01-19,140.6300048828125,141.57000732421875,139.02999877929688,139.22999572753906,1875000.0,0.02425347237464681,-1.8222269317170348,-2.0000217983650415,87.56563396964204,77.82489709338692,-9.41563461036398,-16.750565423332006,-27.253702383939583,-45.79714064185592,49.273820902056656,4.270004272460966,6.345510622122447,14.609004592895502,-2.6326868247662674,31.85069601055727,5.988158884064632,23.229850301726387,-7.724961120163812,86.17644088904845,13.832203422882586,8.620845708830883,1,-9.740001678466797,-13.705001831054688,-31.815004348754883,-42.36500549316406,-14.990005493164062,1,-0.009457454205189064,3.0967702240415145,137.30000305175778,1.2960083007813021,138.38999938964844,-1.117022571769461,136.02000427246094,-0.009457454205189064
12085,2021-01-20,138.61000061035156,143.39999389648438,137.88999938964844,143.27999877929688,1955900.0,-0.014363963608934105,1.2444022487343878,-3.3356911641290012,83.48453716497579,80.87683344698141,-5.265494737413661,-14.030688940763923,-24.487334354035497,-43.44333170946743,49.5832582526299,5.5099945068359375,7.293323716019273,11.68800010681153,-6.228835442122744,29.604835655745802,2.7295823323443926,20.646417881278666,-3.9719641353888733,44.49595544357513,-32.93130790774268,8.958417774467135,1,-4.780002593994141,-10.435005187988281,-29.385000228881836,-39.97500228881836,-10.0,2,-0.015222571250706585,-1.8222269317170348,140.6300048828125,3.0967702240415145,137.30000305175778,1.2960083007813021,138.38999938964844,-0.015222571250706585
12086,2021-01-21,140.24000549316406,141.41000366210938,138.75,140.77999877929688,1301600.0,0.011759648478717022,1.955554613656593,0.11563029932724071,82.6942201872715,82.0813608606417,-4.5822039729764015,-14.804380051322013,-25.366950000940406,-44.64539183229779,50.44424894192474,2.8000030517578125,8.496484405930275,12.292504882812494,-6.22873843103676,30.81374819666175,3.031883225887867,21.55312653973712,-3.8495775338970475,63.38363612253018,-11.933215934020623,9.260621656924627,1,-3.32000732421875,-10.625007629394531,-28.70000648498535,-41.60500717163086,-6.2400054931640625,3,0.016756922081275327,1.2444022487343878,138.61000061035156,-1.8222269317170348,140.6300048828125,3.0967702240415145,137.30000305175778,0.016756922081275327
12087,2021-01-22,137.94999694824222,140.41000366210938,137.33000183105472,139.35000610351562,1357100.0,-0.016329210319615095,-1.3333352599485881,2.592641781344433,77.8703718529919,82.33589703819722,-1.153041022634369,-11.581833883255598,-22.37863297055563,-41.95157910001927,51.14958370025495,3.080001831054659,9.586706474354855,9.03349647521975,-9.449818053653644,27.516811004093157,-0.20816078921694725,18.275153739656446,5.449996948242159,36.848163373558215,-36.216233922715,9.241657264436702,1,-0.9899978637695597,-8.049999237060575,-26.02999687194827,-39.31499862670901,-11.149993896484418,4,-0.040304441330867524,1.955554613656593,140.24000549316406,1.2444022487343878,138.61000061035156,-1.8222269317170348,140.6300048828125,-0.040304441330867524
12088,2021-01-25,140.11000061035156,141.7899932861328,137.66999816894528,140.47999572753906,1364200.0,0.015657873939060485,1.7558585776108624,0.26428049830520095,80.89190459516668,82.69681646283033,-2.3078724271884425,-12.587571679469377,-23.691867022914522,-43.678983691848174,52.39038823709832,4.119995117187528,10.950400931662642,10.051000213623041,-8.222193965763154,28.324194393009236,0.9144031239299579,19.18759730331614,3.168593444824211,45.799051289205714,-30.200293658155708,9.136597089693094,1,-1.0250015258789062,-10.210002899169922,-27.28999900817871,-40.57500076293945,-18.620002746582045,0,-0.07372779805905938,-1.3333352599485881,137.94999694824222,1.955554613656593,140.24000549316406,1.2444022487343878,138.61000061035156,-0.07372779805905938
12089,2021-01-26,138.10000610351562,141.0500030517578,138.07000732421878,140.69999694824222,1249800.0,-0.014345831832702438,-1.24060805965871,7.0270950181459035,74.73936310804766,81.9838819029621,0.08757473693245288,-9.553654208880772,-20.938681524664872,-41.249753776189976,53.87215406915249,2.979995727539034,11.30792153087775,7.080005264282221,-10.733578823190356,24.893589351754798,-1.8267867794540678,15.98679730801851,5.059616107177732,12.685424695137637,-61.15939898300293,8.906792043736289,1,0.9849929809570312,-8.200008392333984,-25.240007400512695,-37.940006256103516,-24.1300048828125,1,-0.02831284206590534,1.7558585776108624,140.11000061035156,-1.3333352599485881,137.94999694824222,1.955554613656593,140.24000549316406,-0.02831284206590534
12090,2021-01-27,130.11000061035156,135.50999450683594,129.39999389648438,135.39999389648438,2360400.0,-0.057856662853258634,1.217788276475133,2.0346199667826506,59.473421584503626,79.54550357157198,7.804020444762557,-0.6204251864330672,-12.26044016732007,-32.930939063049436,54.117973483373014,8.70001220703125,11.17985193432952,-1.5290000915527457,-18.22333443735127,15.165334254245764,-9.876167264451993,6.818167081346516,12.933029192749018,5.730482234409002,-66.45474965355363,8.347167172899256,1,6.2899932861328125,-0.21000289916992188,-15.98499870300293,-28.639999389648438,-16.209999084472656,2,-0.0343555545287384,-1.24060805965871,138.10000610351562,1.7558585776108624,140.11000061035156,-1.3333352599485881,137.94999694824222,-0.0343555545287384
12091,2021-01-28,119.94000244140624,124.0,119.61000061035156,123.70999908447266,4093700.0,-0.07816461548872056,1.01839123198103,0.7126656763344273,38.4899540721345,74.19484546686539,17.26924371454463,10.293105235072986,-1.5645430273299326,-22.385103104447765,54.22011890271175,10.5,10.373868484085165,-11.835998535156264,-28.07004427943572,4.398047209123206,-19.953021407295992,-3.7189756630165363,22.557305925429702,1.4878356177953498,-65.20022140253019,8.117022872139733,1,11.564994812011733,9.959995269775405,-5.732501983642564,-17.835002899169908,-15.740005493164034,3,0.0722861263337129,1.217788276475133,130.11000061035156,-1.24060805965871,138.10000610351562,1.7558585776108624,140.11000061035156,0.0722861263337129
12092,2021-01-29,113.4800033569336,119.72000122070312,113.04000091552734,119.72000122070312,4974800.0,-0.05386025473551681,1.141026471807299,1.655173320975181,30.359785375353155,68.39657687889853,22.153884691353795,17.093131179675424,5.19948875746725,-15.529844595896193,54.335903805254546,6.900001525878892,9.082800313871488,-17.95549774169922,-35.44132161788633,-0.46967386551210666,-26.698409679792775,-9.212585803605663,27.644066544513294,1.5304436805907355,-59.475025728403935,8.742911938093556,1,14.739994049072266,14.739994049072266,1.0249977111816406,-11.210002899169922,-0.14000701904296875,4,0.18082478001453683,1.01839123198103,119.94000244140624,1.217788276475133,130.11000061035156,-1.24060805965871,138.10000610351562,0.18082478001453683
12093,2021-02-01,117.5500030517578,117.91999816894531,114.0,116.5,3083000.0,0.03586534697238819,3.379902650265538,-0.16826977743923457,31.113431067908692,62.12410988981704,16.74907238887893,13.532662976717475,1.5280260622527777,-19.12788612352294,54.45794586780411,4.439994812011719,7.861658329240484,-13.768498229980494,-31.60734608717398,4.070349627212991,-22.68792215857725,-4.849074301383752,21.327341330815514,16.101398758541478,-38.82366815706179,8.919423928596744,2,10.669994354248061,10.669994354248061,-2.627502441406236,-14.225002288818345,-8.639999389648423,0,0.07868991714042894,1.141026471807299,113.4800033569336,1.01839123198103,119.94000244140624,1.217788276475133,130.11000061035156,0.07868991714042894
12094,2021-02-02,121.61000061035156,121.79000091552734,118.61000061035156,121.5,4276000.0,0.034538472592009484,12.53188104668528,0.10476218156453138,34.73975221315614,56.708022672948196,10.848157529901357,10.185476093257705,-2.0429005388937185,-22.708921457285527,53.778204085794016,4.2399978637695455,6.223617242867533,-9.82950057983399,-27.351985519878752,7.692984360210772,-18.59074304985637,-1.0682581098116088,15.200356294858068,38.139751397789,-12.157329089791162,8.761242470022385,2,5.804996490478516,6.609996795654297,-6.059999465942369,-18.28499984741211,-7.75,1,-0.0009867835373715828,3.379902650265538,117.5500030517578,1.141026471807299,113.4800033569336,1.01839123198103,119.94000244140624,-0.0009867835373715828
12095,2021-02-03,120.56999969482422,124.01000213623048,120.01000213623048,123.47000122070312,2495600.0,-0.008551935780837572,1.0100485558795027,-26.363503953391593,34.76030626541889,51.3820322371868,10.124805552702355,11.755742118474984,-0.5690226027433596,-21.16831032486479,52.92442527679646,4.0,4.688170541914303,-10.823501586914062,-28.460419501428134,6.8134163276000095,-19.6419605441711,-2.0050426296570265,14.338728731210836,68.64173146203376,20.826732634060235,8.818458957257036,2,6.844997406005859,7.649997711181641,-4.299997329711914,-17.244998931884766,-7.739997863769531,2,-0.05473997255392227,12.53188104668528,121.61000061035156,3.379902650265538,117.5500030517578,1.141026471807299,113.4800033569336,-0.05473997255392227
12096,2021-02-04,125.5199966430664,125.62000274658205,120.9499969482422,122.18000030517578,1882000.0,0.04105496359601202,1.638414986336068,-1.151722269138589,37.92003015665391,46.94310538203814,3.2041404219023946,7.431712057013385,-5.014164239799115,-25.575527786090532,51.49287435469032,5.050003051757827,2.605803470061602,-6.029004287719715,-23.38503083806421,11.327022262624794,-14.707017562891963,2.6490089874525324,7.639233582128043,99.20503903847798,54.05139835164433,8.678013275172253,2,1.8950004577636719,2.700000762939453,-8.999994277954102,-22.194995880126953,-7.769996643066406,3,-0.09257485203915816,1.0100485558795027,120.56999969482422,12.53188104668528,121.61000061035156,3.379902650265538,117.5500030517578,-0.09257485203915816
12097,2021-02-05,126.12000274658205,128.14999389648438,124.80999755859376,127.2300033569336,1936200.0,0.004780163476436616,1.2644183520405428,-0.3323358764676279,39.4088710538896,42.333879433007354,0.8376662267465207,6.886273035782082,-5.1560872800392445,-25.654092598750353,49.37450979072422,3.339996337890611,0.628760239851033,-5.23949813842772,-22.752920825748546,12.273924548893106,-13.996209482088133,3.517213205232693,5.429689133839034,85.65376660404999,42.456586517531235,8.756711343660415,2,0.9249992370605327,2.099994659423814,-9.305000305175795,-22.795001983642592,-8.770004272460952,4,-0.17380276975084263,1.638414986336068,125.5199966430664,1.0100485558795027,120.56999969482422,12.53188104668528,121.61000061035156,-0.17380276975084263
12098,2021-02-08,129.08999633789062,129.63999938964844,126.5,127.97000122070312,1594000.0,0.023548949624401017,1.8288267234861502,-1.009004055261543,38.99274552759243,38.36203303517898,-4.313517417779906,3.873894459250238,-7.645640890729368,-28.086148229044824,46.951737816235614,3.519996643066392,-1.4624483339690642,-2.116504669189453,-19.65429826505371,15.421288926674805,-10.885401467121596,6.652392128742676,0.9789202653389566,95.01357105505616,54.88791692700204,8.768896797932133,2,-4.814998626708984,-0.8699989318847656,-12.21749496459961,-25.40499496459961,-11.6199951171875,0,-0.12200790492529467,1.2644183520405428,126.12000274658205,1.638414986336068,125.5199966430664,1.0100485558795027,120.56999969482422,-0.12200790492529467
12099,2021-02-09,128.27000427246094,129.66000366210938,126.70999908447266,128.22999572753906,2134100.0,-0.006352096124345508,1.0921963941735384,0.03572207084468665,39.90629042223529,36.18790735048251,-5.6262049089600765,4.330749397027375,-6.323876894580394,-26.71363382260853,44.13939704586638,2.9500045776367188,-3.4406378941165485,-2.564997100830084,-20.016576656811083,14.886582455150915,-11.290786878820569,6.160792677160416,-15.230003356933594,85.59586352477969,44.12185950971531,8.725789777990498,2,-6.920001983642578,-0.050006866455078125,-11.512504577636719,-24.585002899169922,-15.900001525878892,1,-0.1509316283269827,1.8288267234861502,129.08999633789062,1.2644183520405428,126.12000274658205,1.638414986336068,125.5199966430664,-0.1509316283269827
12100,2021-02-10,128.71000671386722,131.47999572753906,127.27999877929688,129.57000732421878,1816200.0,0.0034302832053521026,-1.2580528722902093,-21.4954233409611,38.47691479050353,36.18645854141241,-7.024368130044778,3.4053432034935156,-6.280821451832651,-26.613862940187943,41.04480781512929,4.1999969482421875,-5.917554435151743,-1.7059951782226221,-18.92610683954203,15.514116483096771,-10.316051008882312,6.904060652437067,-15.337605743408233,73.69430831162155,33.54625332525766,8.610055830659697,2,-6.450008392334013,-0.49000930786135655,-10.87500762939456,-24.485008239746122,-13.800003051757841,2,-0.11537569208995868,1.0921963941735384,128.27000427246094,1.8288267234861502,129.08999633789062,1.2644183520405428,126.12000274658205,-0.11537569208995868
12101,2021-02-11,135.03999328613278,135.39999389648438,129.08999633789062,129.08999633789062,1834600.0,0.049180220977982136,-1.121008670586938,-6.918596192402515,47.309039291328084,38.06970897652073,-12.278369894323191,-3.1640503090927155,-12.074539014374707,-32.34150951484281,38.28751720672925,6.689987182617159,-7.9973372587344755,4.672991943359335,-12.485443756354556,21.831427643073226,-3.9062259064976104,13.25220979321628,-20.9432885253906,96.60055963321231,53.720338761657345,8.579217849856944,2,-10.339996337890597,-6.819995880126925,-17.204994201660128,-30.81499481201169,-18.0299911499023,3,-0.16446973162993217,-1.2580528722902093,128.71000671386722,1.0921963941735384,128.27000427246094,1.8288267234861502,129.08999633789062,-0.16446973162993217
12102,2021-02-12,142.41000366210938,143.77999877929688,135.03999328613278,135.38999938964844,2391500.0,0.05457650135068115,-1.2642452943931883,1.1798332559708113,51.939949132207616,40.3837665392206,-16.88917612325011,-10.769613896748808,-18.965680980326795,-39.06899042649569,35.56881776729999,8.740005493164091,-8.844191088264239,11.84200210571288,-5.799539686775944,29.483543898201702,3.021231209468482,20.66277300195729,-27.03510155322266,92.0717869562069,47.51347386526203,8.82077089624441,2,-11.215003967285156,-14.000003814697266,-23.875003814697266,-37.48500442504883,-29.29000091552733,4,-0.17316201831311795,-1.121008670586938,135.03999328613278,-1.2580528722902093,128.71000671386722,1.0921963941735384,128.27000427246094,-0.17316201831311795
12103,2021-02-16,143.63999938964844,147.89999389648438,142.77999877929688,145.7899932861328,2341500.0,0.008637003692924639,-1.6459956470996435,-0.3062667504233116,54.735038231753684,42.605464985731444,-15.677798493243685,-12.121768859704929,-19.65524630423363,-39.63703305524845,33.63080351383524,5.489990234375,-7.764308501294465,12.754998016357433,-5.608933969538413,31.118930002253265,3.5730320234095245,21.936964009305356,-25.992689547128904,79.89619844351672,30.012953353364082,9.181965992947918,2,-9.685001373291016,-13.170001983642578,-21.369997024536133,-35.769996643066406,-31.639999389648438,1,-0.1830270191258575,-1.2642452943931883,142.41000366210938,-1.121008670586938,135.03999328613278,-1.2580528722902093,128.71000671386722,-0.1830270191258575
12104,2021-02-17,139.30000305175778,141.7100067138672,134.52999877929688,141.07000732421875,2169000.0,-0.030214399584600815,3.7081972133977037,0.8232601382521317,58.37739884405925,45.229586383358146,-9.571088339207847,-8.312719235006881,-14.807015813139387,-34.63523808337939,30.754067823545515,9.110000610351562,-5.604296262213978,8.481501770019491,-9.742948001600183,26.705951541639166,-0.6307231157903459,17.59372665582933,-18.627424803841762,58.29295401938194,2.707996699172334,9.11222488580984,2,-4.875007629394503,-8.830005645751925,-15.390005111694308,-30.060005187988253,-27.560005187988267,2,-0.1567121418004821,-1.6459956470996435,143.63999938964844,-1.2642452943931883,142.41000366210938,-1.121008670586938,135.03999328613278,-0.1567121418004821
12105,2021-02-18,136.5,137.83000183105472,134.47999572753906,135.99000549316406,1666200.0,-0.020100523980013274,1.1135697404078762,-0.2881317942396009,67.43892625386935,48.5094637274932,-4.776030950750254,-5.985791844398705,-11.59466106983821,-31.197210320969106,27.563066406886794,4.820007324218722,-3.6599692629224307,5.786998748779297,-12.271208691495104,23.845206189053712,-3.242104971357918,14.816102468916498,-13.104680187227146,39.393963975949355,-22.08240812902212,9.029103720137206,2,-0.1450042724609375,-6.030002593994141,-11.105001449584947,-25.775001525878892,-17.480003356933594,3,-0.17677653665507664,3.7081972133977037,139.30000305175778,-1.6459956470996435,143.63999938964844,-1.2642452943931883,142.41000366210938,-0.17677653665507664
12106,2021-02-19,142.58999633789062,143.25999450683594,139.38999938964844,139.66999816894528,2081500.0,0.044615357786744525,-1.2241378554359503,5.725548275139929,80.89578300443463,53.119120610887094,-9.152489569547072,-12.533294371280732,-17.229466636300543,-36.62996488567009,24.41283786839731,6.7599945068359375,-1.8723075368573916,11.759495544433605,-6.587984680698554,30.106975769565764,2.5857554318675113,20.933235656999685,-16.744209116746617,60.43220355363829,-8.270555949868964,9.173740112566081,2,-5.3899993896484375,-12.119998931884766,-15.252496719360352,-30.324996948242188,-28.699996948242188,4,-0.19412296364878867,1.1135697404078762,136.5,3.7081972133977037,139.30000305175778,-1.6459956470996435,143.63999938964844,-0.19412296364878867
12107,2021-02-22,132.38999938964844,140.0,131.83000183105472,139.97999572753906,1928000.0,-0.07153374858129324,1.1415446764258785,-2.5993154443079725,63.936892668240134,55.8906925154035,2.2690538114324,-2.9209547224079415,-6.732097808464317,-25.848997512493412,21.23700840434357,10.759994506835909,-0.09895349887827365,1.8374984741211051,-16.222004212603537,19.897001160845747,-7.1922528692412016,10.867249817483426,-4.3387915009703875,3.484740728642974,-68.90278981973074,9.02975134336232,2,4.914997100830078,-1.9200019836425781,-5.030000686645508,-20.084999084472656,-16.43000030517578,0,-0.11617189609731593,-1.2241378554359503,142.58999633789062,1.1135697404078762,136.5,3.7081972133977037,139.30000305175778,-0.11617189609731593
12108,2021-02-23,129.77999877929688,131.88999938964844,124.56999969482422,126.88999938964844,3288900.0,-0.01971448464675829,1.059071467354564,-0.38076426667309987,57.88762467193148,57.88861854314752,5.5733182808695005,-1.1853032075980252,-3.6990162073733472,-22.67784375356075,17.402399955802156,7.819999694824219,1.204687611219299,-0.2560020446777287,-17.746494435679665,17.234490346324193,-9.001248240178683,8.489244150823225,18.1199951171875,27.875872288227093,-46.82608615506005,8.745246195500961,2,6.454998016357422,0.6899986267089844,-2.4099979400634766,-16.95999908447267,-8.099998474121094,1,-0.1283710601742779,1.1415446764258785,132.38999938964844,-1.2241378554359503,142.58999633789062,1.1135697404078762,136.5,-0.1283710601742779
12109,2021-02-24,134.19000244140622,134.44000244140622,126.20999908447266,128.69000244140622,2386800.0,0.03398061106171668,1.7433344523111884,1.903114588778188,62.34590962096583,60.54072907986556,2.33715417523635,-6.222273025999272,-7.679486304453221,-26.488966489483374,13.468369923207247,8.230003356933565,2.5684606905227554,4.34950180053707,-12.846399983170329,21.545403584244482,-4.248449091316644,12.947452692390769,13.243391571044953,51.471404049825644,-23.00583556535242,8.597950891853705,2,2.0449943542480753,-3.720005035400362,-6.750001907348633,-20.29000091552733,-5.380004882812443,2,-0.1653625608293393,1.059071467354564,129.77999877929688,1.1415446764258785,132.38999938964844,-1.2241378554359503,142.58999633789062,-0.1653625608293393
12110,2021-02-25,125.63999938964844,133.28999328613278,125.30999755859376,132.77000427246094,1736600.0,-0.06371564867875401,-1.0487771435734874,-1.2963645241477273,50.102112639024526,60.851070562942944,11.628769445447858,2.0824464502117053,1.2195482583262276,-17.4131000217302,12.252183266692139,8.880004882812457,3.6108583230329714,-3.977001190185547,-21.274052756508297,13.32005037613719,-12.625526973346922,4.671524592975828,21.33612673645021,5.724986580181122,-62.91347839467319,8.64852578316137,2,10.59499740600586,4.829998016357422,3.2675037384033203,-10.204994201660156,7.039993286132784,3,-0.11063356887459641,1.7433344523111884,134.19000244140622,1.059071467354564,129.77999877929688,1.1415446764258785,132.38999938964844,-0.11063356887459641
12111,2021-02-26,128.61000061035156,129.86000061035156,124.02999877929688,126.9499969482422,1925000.0,0.02363897831209183,1.8028830282800865,-0.23281942851272722,52.03664207196095,60.86181422291554,8.549864464295524,-0.2157797314928871,-1.418064062506886,-19.791836781519038,12.765749144644275,5.8300018310546875,4.781871265084845,-1.4404998779296818,-18.14066866858667,15.259668912727307,-9.790584273258162,6.909584517398812,17.91800298712161,28.678781972272382,-36.24557866512098,8.350084395328492,2,7.3549957275390625,1.8599967956542969,2.392496109008789,-11.44000244140625,3.7700042724609375,4,-0.07456654942674246,-1.0487771435734874,125.63999938964844,1.7433344523111884,134.19000244140622,1.059071467354564,129.77999877929688,-0.07456654942674246
12112,2021-03-01,134.0,134.35000610351562,130.5,131.47000122070312,2157900.0,0.041909644382776,1.3838965996164057,1.524092287894121,53.863103544649796,60.7649325910151,2.0578560661335814,-4.2052555705693635,-6.511284841037309,-24.594900761074086,12.456886144191014,5.7400054931640625,6.21508035154568,2.923499679565424,-11.906895402473992,17.75389476160484,-4.491697861454298,10.338697220585132,11.628083404746121,95.7732729431426,33.22343296298165,7.415197541019712,3,-0.35500335693359375,-3.5300025939941406,-0.7325019836425781,-13.78000259399414,-2.220001220703125,0,-0.150074631420534,1.8028830282800865,128.61000061035156,-1.0487771435734874,125.63999938964844,1.7433344523111884,134.19000244140622,-0.150074631420534
12113,2021-03-02,126.8000030517578,133.99000549316406,126.73999786376952,133.75,1698600.0,-0.05373132050927021,-1.0509194112314888,-2.7470356923151207,48.94894796606189,59.71732693790429,7.3956185734272,3.9244693568087,0.9295446508482001,-16.841961247838256,11.950686370782647,7.260002136230483,6.518529982894194,-4.738997268676783,-18.31732452325521,8.839329985901642,-11.528160895965996,2.0501663586124295,17.96415696797034,26.609061460211304,-31.661357589386004,6.789163627289211,3,6.844993591308608,3.669994354248061,6.62999534606935,-6.360004425048814,7.119995117187486,1,-0.08548898822076856,1.3838965996164057,134.0,1.8028830282800865,128.61000061035156,-1.0487771435734874,125.63999938964844,-0.08548898822076856
12114,2021-03-03,121.48999786376952,128.66999816894528,121.45999908447266,126.6500015258789,1972800.0,-0.04187701151569234,-1.762451110500489,0.7424468960974812,45.17379058024708,57.24342297416848,11.078631715986191,9.72355499997424,6.437184971438555,-11.023118574216113,12.331405250329146,7.209999084472628,5.763325540727919,-10.04300231933594,-23.63989675966816,3.553892120996281,-16.84144953950205,-3.2445550991698298,22.444795706341367,0.2327289601358811,-53.7697892709616,6.798447220166109,3,10.86999893188478,8.979999542236342,13.002500534057631,-1.0499992370605327,11.569999694824261,2,0.001563934848524129,-1.0509194112314888,126.8000030517578,1.3838965996164057,134.0,1.8028830282800865,128.61000061035156,0.001563934848524129
12115,2021-03-04,113.97000122070312,121.4499969482422,111.30999755859376,121.0,3351400.0,-0.061898072065971976,1.5573792572637968,1.3624018972930416,36.13633995109719,52.27015152379765,16.83727831674514,17.627515952777856,14.03153358410691,-3.0358808377254434,13.498053810836641,10.180000305175753,4.393236614135873,-17.232999038696278,-32.20140338607641,-2.2645946913161623,-24.71720121238633,-9.748796865006213,28.61630468026948,11.545150501672186,-35.53771974656422,7.4842021736900595,3,11.68499755859375,15.634994506835938,20.522497177124023,6.469997406005859,16.459991455078097,3,0.1302096707812872,-1.762451110500489,121.48999786376952,-1.0509194112314888,126.8000030517578,1.3838965996164057,134.0,0.1302096707812872
12116,2021-03-05,113.9000015258789,117.83000183105469,106.4499969482422,117.47000122070312,3451600.0,-0.0006141940341709562,4.305362449515287,0.5078236578557817,29.247340013450554,48.41575678437659,13.867988781014645,17.68927788649148,14.20432920837601,-2.5521045708343024,14.75114675761856,11.380004882812486,2.958839599171597,-16.721998977661144,-33.42118510405953,-0.02281285126274213,-25.071592040860338,-8.37240591446195,26.184199707703385,26.70251660554946,-14.08274774897652,8.349593063199201,3,6.5449981689453125,13.274993896484375,19.2499942779541,7.539997100830078,15.099998474121094,4,0.16488139506859767,1.5573792572637968,113.97000122070312,-1.762451110500489,121.48999786376952,-1.0509194112314888,126.8000030517578,0.16488139506859767
12117,2021-03-08,104.1999969482422,113.66000366210938,104.0500030517578,112.81999969482422,3907800.0,-0.08516246222729673,-1.1547109422910922,2.414566802086646,24.442716064324216,44.69965582797578,21.39905914565186,27.04974479003964,23.93393035069947,7.501009697608168,15.722434766687565,9.849998474121108,0.8722908673905749,-25.326003265380834,-45.734610002230156,-4.917396528531498,-35.530306633805495,-15.121699896956173,32.52078385680609,0.5009815773326914,-33.877277109860614,10.204303368424666,3,15.045005798339801,21.775001525878892,26.502500534057603,17.40499877929686,23.889999389648423,0,0.27044154280127053,4.305362449515287,113.9000015258789,1.5573792572637968,113.97000122070312,-1.762451110500489,121.48999786376952,0.27044154280127053
12118,2021-03-09,113.33999633789062,114.83000183105469,108.62000274658205,109.0,3146600.0,0.08771592761359104,-1.4352981303462036,-0.5034796931603659,34.16300354604846,41.568221819651626,10.819599498681967,17.570124584648568,14.97257693218296,-1.2451136600705297,16.44575510511489,10.630004882812486,-2.459565124987108,-15.398503875732416,-37.055260859700496,6.258253108235664,-26.226882367716456,-4.570125383748376,19.460291136762805,37.7335301729909,6.116755187797658,10.828378491984044,3,5.860008239746094,12.635002136230469,14.880001068115234,8.860000610351562,17.850006103515597,1,0.16269633877905454,-1.1547109422910922,104.1999969482422,4.305362449515287,113.9000015258789,1.5573792572637968,113.97000122070312,0.16269633877905454
12119,2021-03-10,108.91000366210938,117.25,108.1500015258789,117.20999908447266,2867700.0,-0.0390858727626433,1.1718380564884927,-1.9124429552853819,33.49683123183465,39.72319055218608,12.612892426807448,21.581861145383613,19.48119669531951,3.568170519031611,17.078815623697746,9.099998474121094,-4.473419122171336,-18.860496520996094,-42.265539344296315,4.544546302304127,-30.563017932646204,-7.157975109345983,20.440249681796587,27.931047788088705,-2.5903497035628327,11.702521411650112,3,10.290000915527344,17.06499481201172,19.309993743896484,14.124992370605469,20.569992065429688,2,0.22963909343377487,-1.4352981303462036,113.33999633789062,-1.1547109422910922,104.1999969482422,4.305362449515287,113.9000015258789,0.22963909343377487
12120,2021-03-11,113.86000061035156,114.83000183105469,111.0,111.0,2136000.0,0.04545034231749212,-1.6783223871996926,-0.34457857683218174,32.57732153369619,37.56104382571222,6.499687014438834,16.297898055846304,14.706040764161173,-0.9716078673583297,17.445073824683117,5.9199981689453125,-5.907986792951789,-13.167999267578125,-37.375976779094884,11.039978243938634,-25.27198802333652,-1.0640105118197454,12.454222698496622,71.19011921345258,42.615961447721546,12.10398875575838,3,5.340003967285156,12.114997863769531,13.957496643066406,10.09499740600586,12.459999084472656,3,0.1686281121141735,1.1718380564884927,108.91000366210938,-1.4352981303462036,113.33999633789062,-1.1547109422910922,104.1999969482422,0.1686281121141735
12121,2021-03-12,112.83000183105469,113.55999755859376,110.0500030517578,111.02999877929688,1705100.0,-0.009046186314557558,1.1533744915678652,0.6293715621048588,36.653931574491324,35.64891360680573,5.650060336224172,16.42055623008622,15.919603032541175,0.4779617781950236,17.265345372937723,3.809997558593764,-8.197939550391993,-13.087498474121091,-37.78078013591059,11.605783187668408,-25.434139305015833,-0.7408576432263487,10.81251504694265,66.51515764529091,33.331153691436256,12.346640830894746,3,6.19000244140625,13.144996643066406,14.987495422363281,11.124996185302734,11.439994812011719,4,0.15598679924759518,-1.6783223871996926,113.86000061035156,1.1718380564884927,108.91000366210938,-1.4352981303462036,113.33999633789062,0.15598679924759518
12122,2021-03-15,117.75,118.37000274658205,113.23999786376952,113.5199966430664,2493000.0,0.04360540715325212,-1.1419640510643712,2.3499978807273343,42.04259864921659,34.88154146048958,-2.0309885125097082,10.07491314810548,11.144508538661825,-3.990873809991541,15.776321143986987,5.540000915527358,-9.033094333871702,-6.934500122070318,-30.6017142269568,16.73271398281615,-18.768107174513545,4.899106930372909,3.5414152188485986,93.93343764650363,57.59623091067555,11.833607052443234,3,-1.389999389648466,8.224998474121094,10.067497253417969,6.204998016357422,12.190002441406222,0,0.09554140127388533,1.1533744915678652,112.83000183105469,-1.6783223871996926,113.86000061035156,1.1718380564884927,108.91000366210938,0.09554140127388533
12123,2021-03-16,117.3499984741211,119.98999786376952,116.0999984741211,119.6999969482422,2368500.0,-0.0033970405594812014,1.655289409203721,-0.5555547539386977,38.236933968000685,34.110779614684425,-3.4782108302293295,8.858528551569918,11.700648504438362,-3.1577337481821957,13.70557991882913,3.8899993896484233,-10.348588485670277,-6.020001602172854,-28.122997903435532,16.08299469908981,-17.071499752804186,5.0314965484584775,-13.299995422363295,77.70270096114945,41.49202168243521,11.051498150631334,3,-4.599998474121094,8.625,10.282501220703125,7.409999847412109,8.970001220703125,1,0.09152107374026075,-1.1419640510643712,117.75,1.1533744915678652,112.83000183105469,-1.6783223871996926,113.86000061035156,0.09152107374026075
12124,2021-03-17,117.47000122070312,118.87000274658205,113.37999725341795,115.62999725341795,2543000.0,0.001022605437941193,1.3663780984091727,-0.7829809200081826,43.53127556723316,34.932439127588424,-4.725337824242331,7.398549742029999,11.763964322933418,-2.905447121120602,13.226933747873753,5.490005493164091,-12.376570924319637,-4.808498764038092,-25.72333438902092,16.10633686094475,-15.26591657652952,5.6489190484533225,-13.10119827270509,74.64790786388369,33.152488317359456,10.45741781249142,3,-5.450000762939467,8.504997253417969,8.777496337890625,7.404994964599609,14.05999755859375,2,0.11679578682327496,1.655289409203721,117.3499984741211,-1.1419640510643712,117.75,1.1533744915678652,112.83000183105469,0.11679578682327496
12125,2021-03-18,112.37000274658205,116.0500030517578,112.1500015258789,115.37000274658205,2485500.0,-0.04341532664615522,-1.2674411383758002,-1.630431267181637,37.561274459675055,35.85620962161337,0.13838576175574246,11.170834395089258,16.917651495019882,2.559006873768155,12.78091634446592,5.319999694824219,-13.764917608078392,-8.701997375488261,-28.935417229817077,11.531422478840554,-18.81870730265267,1.4147125516761463,-7.688775900268581,23.340049353151635,-18.959638172364656,10.116709927164411,3,-0.3500022888183878,13.604995727539048,12.414997100830064,12.914993286132798,21.059989929199176,3,0.15226477318456277,1.3663780984091727,117.47000122070312,1.655289409203721,117.3499984741211,-1.1419640510643712,117.75,0.15226477318456277
12126,2021-03-19,114.91000366210938,116.05999755859376,111.31999969482422,112.93000030517578,3196300.0,0.02260390543244495,1.2149568528325887,-0.6600011189778646,34.71087732059249,36.99711642786539,-2.5069078712643886,6.799400799491593,14.43230218032437,0.38500634618627316,11.734028716603374,4.7399978637695455,-14.45075772233696,-4.777996826171872,-22.43702174268296,12.8810280903392,-13.607509284427408,4.051515632083664,-9.92260139544679,41.40720559946645,5.629018621985509,8.829512458255538,3,-0.8400039672851562,11.064994812011719,10.329994201660156,10.809993743896484,16.19000244140625,4,0.09929506282382272,-1.2674411383758002,112.37000274658205,1.3663780984091727,117.47000122070312,1.655289409203721,117.3499984741211,0.09929506282382272
12127,2021-03-22,117.01000213623048,118.70999908447266,115.12000274658205,117.47000122070312,2148700.0,0.01827515801231816,1.4421786890393338,-0.23232237605144104,41.46171122825282,37.80808394811033,-2.9041134653164846,3.6765939201509354,12.170699862155558,-1.2945837561886577,11.723231382383597,3.7999954223632812,-13.689338895744953,-1.9089984893798686,-18.549147767979022,14.731150789219285,-10.229073128679445,6.411076149919708,-11.722547957625764,65.62864640256839,27.505446518664016,8.32007463929958,3,-2.940002441406264,8.96499633789061,9.44999504089354,8.709995269775376,15.389991760253892,0,0.062045930897286716,1.2149568528325887,114.91000366210938,-1.2674411383758002,112.37000274658205,1.3663780984091727,117.47000122070312,0.062045930897286716
12128,2021-03-23,113.12000274658205,118.1999969482422,111.88999938964844,116.4499969482422,2821000.0,-0.03324501596982665,-1.1796188465780335,7.239132237573408,42.514758671734576,38.81007588587699,1.063205515447308,6.592472413211951,15.778348725357617,3.0314819002723965,12.836423779045091,6.309997558593764,-12.519581897782643,-4.96599807739257,-20.972828988849656,11.040832834064517,-12.969413533121113,3.0374173783359737,-7.538497694274028,23.841090386562712,-18.287030698264182,8.003415455728547,3,1.8999977111816122,12.854995727539048,16.68249702453612,12.789997100830064,17.689994812011733,1,0.14869164857169692,1.4421786890393338,117.01000213623048,1.2149568528325887,114.91000366210938,-1.2674411383758002,112.37000274658205,0.14869164857169692
12129,2021-03-24,112.0,117.94000244140624,111.87999725341795,116.79000091552734,2098300.0,-0.00990101413886224,-1.4095417363751641,1.438441218047559,48.01050147518082,40.52487365715306,2.9811151108366403,6.287164606643785,16.482720241232528,4.616122079510944,13.70132191388046,6.060005187988281,-9.870180219177769,-4.9765007019043,-19.267603916662182,9.314602512853583,-12.122052309283234,2.1690509054746343,-6.130325091462751,9.201628705521864,-35.275067638669704,7.14555160737894,3,3.0200004577636577,11.654998779296875,20.21249771118164,17.54999542236328,13.080001831054688,2,0.12785714013235916,-1.1796188465780335,113.12000274658205,1.4421786890393338,117.01000213623048,1.2149568528325887,114.91000366210938,0.12785714013235916
12130,2021-03-25,111.73999786376952,112.13999938964844,107.8499984741211,110.01000213623048,1481300.0,-0.0023214476449150423,2.391306707839282,-0.36116814131100733,47.826957952976514,41.7663210325403,3.250605819353794,5.747075617530598,16.27068979295781,5.296065393477804,14.902115174422157,4.290000915527344,-8.638072856126414,-4.541502761840832,-18.404163689981786,9.321158166300137,-11.472833225911316,2.3898277022296526,-5.587916496127619,35.81951354533575,-10.455002165619334,6.9313304640704825,3,2.1800003051757955,11.915000915527358,20.707498550415053,18.349998474121108,13.25,3,0.17710758272659732,-1.4095417363751641,112.0,-1.1796188465780335,113.12000274658205,1.4421786890393338,117.01000213623048,0.17710758272659732
12131,2021-03-26,119.0199966430664,119.1500015258789,112.12000274658205,112.4499969482422,2239400.0,0.06515123428024827,1.0585619449008752,3.797697063778422,65.67259144342586,44.39187578745244,-3.41849469418689,-2.411878085794484,8.628014681457955,-1.5063786729512998,15.9369693918119,7.410003662109389,-6.710144691942091,3.217996215820307,-9.462137751595122,15.898130183235736,-3.122070767887408,9.558063199528021,-12.59115694550195,98.849514622102,44.852316470069574,6.340066983707715,3,-5.099998474121094,4.635002136230469,14.392499923706055,11.069999694824219,3.970001220703111,4,0.12107205880646688,2.391306707839282,111.73999786376952,-1.4095417363751641,112.0,-1.1796188465780335,113.12000274658205,0.12107205880646688
12132,2021-03-29,113.88999938964844,118.22000122070312,112.3499984741211,118.13999938964844,2448500.0,-0.04310197780296121,1.6621305542292069,-0.6468797865162943,50.63554794477071,45.76949956264911,1.2364010049715546,1.1955786916234672,13.251843270476598,4.0466516385610305,16.447627845969855,6.6699981689453125,-5.108107523465662,-0.906501007080081,-10.264868960729856,8.451866946569695,-5.585684983904969,3.7726829697448068,-7.189936528759887,53.4513211001989,-2.4955894004348664,4.6791839768248895,3,-0.3899993896484375,8.135002136230469,19.944997787475586,16.199996948242188,10.629997253417969,0,0.15111078063129235,1.0585619449008752,119.0199966430664,2.391306707839282,111.73999786376952,-1.4095417363751641,112.0,0.15111078063129235
12133,2021-03-30,115.95999908447266,116.66000366210938,113.1999969482422,113.61000061035156,1050500.0,0.018175429852643976,-1.1829655426366956,-0.5529408174402574,58.61647043026544,47.44563232520825,-1.1750772292193403,-1.8215583596070815,10.724431603138314,2.4139408569324985,17.50346480702393,3.4600067138671733,-3.8775108415384523,1.7054988861084013,-5.797410865196468,9.208408637413271,-2.0459559895440265,5.456953761760829,-8.99413752352649,71.7698975230806,11.771929009994295,3.7514548756524326,3,-2.4599990844726562,3.2850036621093466,17.92749786376953,14.129997253417969,9.98000335693358,1,0.14177298156095852,1.6621305542292069,113.88999938964844,1.0585619449008752,119.0199966430664,2.391306707839282,111.73999786376952,0.14177298156095852
12134,2021-03-31,121.68000030517578,122.87000274658205,117.62000274658205,117.83000183105469,2316700.0,0.04932736517647185,-1.4590183266419903,1.6382982867939966,59.380997645833915,49.870046012559236,-6.9678294718226965,-7.933341784930988,4.496702143572719,-2.9271926608158907,17.949900542428328,6.910003662109389,-3.2988272760116786,7.415999984741205,-0.1258646502686389,14.95786461975105,3.6450676672362903,11.18693230224612,-14.453656018173149,92.07721635879875,32.11133657957707,3.7709323175049216,3,-6.319999694824219,-2.4349975585937784,11.672496795654297,8.409996032714844,6.489997863769503,2,0.07503285034943952,-1.1829655426366956,115.95999908447266,1.6621305542292069,113.88999938964844,1.0585619449008752,119.0199966430664,0.07503285034943952
12135,2021-04-01,128.80999755859378,128.91999816894528,124.0999984741211,124.0999984741211,2179600.0,0.05859629549256917,-1.0467093977636392,1.223376870440947,66.72247398053851,53.42689008588657,-12.874457986375305,-14.645438808787446,-3.0035196757348217,-9.688421310889922,17.62892318438924,7.239997863769503,-2.178192963865712,13.803997421264683,3.8497123779456075,23.758282464583758,8.826854899605152,18.781139942924213,-20.957906933207965,99.34523428378392,38.54685160870144,4.977142521659536,4,-10.42499923706059,-9.60999298095706,4.5424995422363,1.2799987792968466,-6.970001220703153,3,-0.028957346465613987,-1.4590183266419903,121.68000030517578,-1.1829655426366956,115.95999908447266,1.6621305542292069,113.88999938964844,-0.028957346465613987
12136,2021-04-05,132.67999267578122,133.77000427246094,128.0,130.55999755859378,2013000.0,0.03004421388508316,1.6837114894643832,0.4501052079131753,65.97474217933924,56.150560191562846,-15.599110977970511,-17.957010659030956,-7.258950874777327,-13.178409339007302,17.050703274880714,5.7700042724609375,-1.4486342208144833,16.734992980957003,4.051150114177091,29.4188358477369,10.393071547567047,23.07691441434696,-23.563827597781838,94.91124509049294,36.72191604004138,6.341921433389951,4,-11.869991302490206,-13.479988098144503,0.6725044250488565,-2.5899963378905966,-11.169990539550739,0,-0.05795896319351701,-1.0467093977636392,128.80999755859378,-1.4590183266419903,121.68000030517578,-1.1829655426366956,115.95999908447266,-0.05795896319351701
12137,2021-04-06,132.3800048828125,134.82000732421878,130.22999572753906,132.22000122070312,1991800.0,-0.0022609874097730964,-1.2173890608875266,0.07547359935510077,66.11624727886732,58.77294781457759,-14.404382216644962,-16.2718679266889,-7.2820067902895005,-12.516579189604656,16.27768792859848,4.590011596679716,0.2525188876989404,15.026004791259766,1.5967512121991376,28.45525837032038,8.311378001729452,21.74063158079008,-21.2915326692562,88.71414768552782,31.630216822884833,6.714626789530307,4,-11.045001983642564,-12.944999694824219,0.8374919891357422,-1.9550094604492188,-17.780006408691406,1,-0.07093221538521133,1.6837114894643832,132.67999267578122,-1.0467093977636392,128.80999755859378,-1.4590183266419903,121.68000030517578,-0.07093221538521133
12138,2021-04-07,131.77999877929688,133.38999938964844,130.46000671386722,131.58000183105472,1319700.0,-0.00453245264680846,-1.4016459567123718,1.2499523173753708,65.18786033555743,60.68154324350832,-12.15759803277274,-14.987992537409895,-7.088311007701336,-11.500577321980899,15.63765274513284,2.9299926757812216,2.0569633554570146,13.503998565673825,-1.2332337177447243,28.241230849092375,6.135382423964558,20.872614707383093,-18.318373054674325,82.3255364194816,26.328848667844056,7.368616141709273,4,-10.444995880126939,-12.344993591308594,0.2774982452392578,-1.3100013732910156,-14.540000915527358,2,-0.05509183642040705,-1.2173890608875266,132.3800048828125,1.6837114894643832,132.67999267578122,-1.0467093977636392,128.80999755859378,-0.05509183642040705
12139,2021-04-08,133.91999816894528,134.30999755859378,132.25999450683594,133.69000244140622,1497700.0,0.016239182041824396,3.059434062032202,1.1499961852446892,74.40543842074419,63.63470773992695,-12.137660589818381,-15.977406054727538,-9.553332932718305,-13.256294125446999,15.361748678218834,2.5299987792969034,3.29364758756779,14.393498229980437,-1.2160222279079278,30.003018687868817,6.588738001036248,22.198258458924627,-18.322534284363115,91.60439913941588,30.176589383215756,7.804760228944189,4,-10.449993133544865,-14.484992980957003,-1.8625011444091513,-3.4500007629394247,-11.56999969482419,3,-0.05958778253171704,-1.4016459567123718,131.77999877929688,-1.2173890608875266,132.3800048828125,1.6837114894643832,132.67999267578122,-0.05958778253171704
12140,2021-04-09,133.05999755859378,134.07000732421878,131.3699951171875,132.74000549316406,1155600.0,-0.006421748970356078,1.3076913044895513,1.3912956942879229,71.36802436520802,64.26753362012498,-8.86793699088129,-14.340481728930285,-8.777468233888285,-12.001933522416948,15.013562782837624,2.7000122070312784,4.8344624853459095,12.573497772216825,-3.906063485570712,29.053059030004377,4.333717143323042,20.813278401110594,-15.540279330047952,74.19343291062218,9.81043044757375,8.239780628893774,4,-9.474994659423842,-13.624992370605497,-1.6450004577637003,-2.590000152587919,-13.199996948242216,4,-0.03675033428055752,3.059434062032202,133.91999816894528,-1.4016459567123718,131.77999877929688,-1.2173890608875266,132.3800048828125,-0.03675033428055752
12141,2021-04-12,130.42999267578122,132.41999816894528,129.25,132.19000244140622,1612100.0,-0.01976555637357813,1.855852635919969,-5.500166897143186,65.60464293096547,65.93076639636884,-4.972084270988674,-10.882262927797484,-5.936035250803357,-9.017758876687779,14.413165240324505,3.8099975585937784,6.142794625071275,9.063493347167935,-7.573490295488739,25.700476989824622,0.7450015258395979,17.38198516849627,-11.1802455376681,21.184759859300932,-41.262711052418275,8.318491821328342,4,-6.419990539550724,-10.99498748779294,-2.799995422363253,-0.8249969482421591,-11.659996032714815,0,-0.06585905712072948,1.3076913044895513,133.05999755859378,3.059434062032202,133.91999816894528,-1.4016459567123718,131.77999877929688,-0.06585905712072948
12142,2021-04-13,129.0,131.99000549316406,127.22000122070312,131.75,1560700.0,-0.010963679798218329,1.9535529709658828,1.5624913302815924,69.58559801658257,67.14955835040406,-1.3112251479897168,-9.02916431626116,-4.098614984377178,-7.316395521761621,14.398667323343247,4.7700042724609375,7.597255548816463,7.071000671386713,-9.810081593462144,23.95208293623557,-1.369540461037701,15.511541803811141,-8.193226843276307,25.10577854298925,-40.48086289025435,8.440541132424427,4,-2.779994964599581,-9.564994812011719,-5.19000244140625,-1.8250045776367188,-6.589996337890625,1,-0.0580619989439497,1.855852635919969,130.42999267578122,1.3076913044895513,133.05999755859378,3.059434062032202,133.91999816894528,-0.0580619989439497
12143,2021-04-14,128.08999633789062,131.41000366210938,127.52999877929688,129.00999450683594,925900.0,-0.007054291954336267,-2.803938874884998,0.33454478870738635,69.94793168237194,68.32366213224164,1.6766885786404941,-7.666349629124909,-2.914566108396798,-6.117279573399813,14.621907506774834,3.8800048828125,7.536335055531396,5.623997116088873,-11.326924083359216,22.574918315536962,-2.8514634836351718,14.099457715812918,-5.881899764417426,12.270741418271768,-57.951171095734225,8.475460599724041,4,1.3700065612792969,-6.754993438720689,-5.479995727539077,-2.1149978637695312,-1.4699935913085795,2,-0.10531656061714645,1.9535529709658828,129.0,1.855852635919969,130.42999267578122,1.3076913044895513,133.05999755859378,-0.10531656061714645
12144,2021-04-15,131.19000244140622,131.6300048828125,128.02999877929688,130.36000061035156,1612500.0,0.024201781498518038,3.2105169229121864,-0.9021776989036561,72.52722821402679,68.96863482485143,0.07547830389498245,-10.209217542215399,-5.829740318575844,-8.889807625916887,14.549732898733614,3.600006103515625,8.920257059657345,8.03800315856931,-9.170143808222775,25.246150125361396,-0.5660703248267396,16.642076641965346,-7.720714792858459,57.956170559695686,-15.930965820601791,8.604073483396041,4,-0.16999816894528408,-9.854999542236285,-8.602500915527315,-5.215003967285128,-6.310005187988267,3,-0.10633435717685302,-2.803938874884998,128.08999633789062,1.9535529709658828,129.0,1.855852635919969,130.42999267578122,-0.10633435717685302
12145,2021-04-16,129.47999572753906,132.41999816894528,129.35000610351562,131.55000305175778,1501400.0,-0.013034581004988555,-1.6352015088606024,-2.4939792260318554,63.90957381510533,68.7391716732699,2.1126909213273564,-7.538133260048141,-3.9174338380865947,-6.885287664574236,14.374676136655923,3.069992065429659,9.848702387578527,5.472496795654294,-11.170668555809783,22.11566214711837,-2.8490858800777517,13.794079471386326,-4.8756361114242,43.46145833027692,-26.141687791009126,8.321582675732037,4,1.540008544921875,-8.144992828369126,-6.892494201660156,-3.5049972534179688,-1.7899932861328267,4,-0.05506640012887709,3.2105169229121864,131.19000244140622,-2.803938874884998,128.08999633789062,1.9535529709658828,129.0,-0.05506640012887709
12146,2021-04-19,126.31999969482422,129.16000366210938,124.77999877929688,128.58999633789062,1524800.0,-0.024405283727104266,1.5689093134238865,1.0966128556685983,67.44316764434137,68.88660726943368,4.778117363029196,-3.6675367726609096,-0.7472640968420876,-3.44392825942424,13.788330410912675,4.6999969482421875,10.324358071190602,1.7420009613037166,-14.361610045799836,17.84561196840727,-6.3098045422480595,9.793806464855493,8.50000762939456,20.157081656497546,-49.36219754471562,8.051805503551778,4,3.2249984741210938,-4.984996795654283,-3.7324981689453125,-0.345001220703125,2.2099990844726562,0,-0.05113995487713219,-1.6352015088606024,129.47999572753906,3.2105169229121864,131.19000244140622,-2.803938874884998,128.08999633789062,-0.05113995487713219
12147,2021-04-20,124.2699966430664,126.97000122070312,122.69000244140624,125.55999755859376,1276100.0,-0.016228649910627002,1.0827202913643292,0.5682831820335958,61.66806713867078,68.49551913644626,6.209757729441037,-1.102259057268327,1.2699582592837544,-1.153400638289611,13.617943883930533,4.279998779296889,9.734404127333363,-0.6710018157959041,-16.378759083113977,15.036755451522168,-8.52488044945494,7.182876817863132,10.349210510253926,16.2383853590837,-50.806987167467774,7.853878633659035,4,4.230003356933594,-2.93499374389647,-1.7724952697753906,1.7050018310546875,4.790000915527372,1,-0.044258470657220106,1.5689093134238865,126.31999969482422,-1.6352015088606024,129.47999572753906,3.2105169229121864,131.19000244140622,-0.044258470657220106
12148,2021-04-21,129.94000244140622,130.07000732421878,123.58000183105469,124.27999877929688,1515300.0,0.04562650640947097,1.1925644501950943,-4.387596624143102,61.614174537607504,67.07426759387553,0.2808330519357014,-5.741934763788947,-4.463364557921153,-6.558167167615409,13.088281656554646,6.490005493164091,9.021804773570835,4.158003997802709,-10.660854996228949,18.97686299183438,-3.251425499213127,11.567433494818545,4.202036523437556,74.51185183442713,10.193607583996808,7.409429497015833,4,-1.5599975585937216,-8.604999542236285,-8.772502899169908,-3.965003967285128,0.6499938964844034,2,-0.05794981251206566,1.0827202913643292,124.2699966430664,1.5689093134238865,126.31999969482422,-1.6352015088606024,129.47999572753906,-0.05794981251206566
12149,2021-04-22,126.31999969482422,130.16999816894528,125.4000015258789,129.77999877929688,1409200.0,-0.027859032465497813,1.2499995501534145,-0.6113068632155616,46.115449245023385,64.26842591385501,3.0278102571686816,-1.047829574887885,-0.9236141986561108,-2.680903858913041,12.534685284207963,4.769996643066378,8.187994660981957,-0.17799873352051065,-13.501394133204741,13.14539666616372,-6.839696433362633,6.483698966321612,7.363957809082052,37.307285173249475,-21.647512316850012,6.661697699842115,4,1.235000610351534,-4.984996795654283,-6.957500457763672,-0.345001220703125,6.030006408691406,3,0.0023749450006538275,1.1925644501950943,129.94000244140622,1.0827202913643292,124.2699966430664,1.5689093134238865,126.31999969482422,0.0023749450006538275
12150,2021-04-23,131.52999877929688,131.85000610351562,128.16000366210938,129.27999877929688,1257500.0,0.04124445137000832,1.553621964097149,-0.6502891894096919,48.277937418427925,62.34323641246195,-2.706678997845245,-4.953143246436554,-6.169164420258596,-7.61765999120027,11.566637823355642,5.530006408691406,7.5232155402673015,4.042500305175778,-7.48436852326796,15.569369133619517,-1.720934109046084,9.80593471939764,1.7142005221093939,96.50647165631091,40.360818575407336,5.763434414221867,4,-3.974998474121122,-10.194995880126939,-12.532499313354492,-5.555000305175781,-0.75,4,-0.05055881994675149,1.2499995501534145,126.31999969482422,1.1925644501950943,129.94000244140622,1.0827202913643292,124.2699966430664,-0.05055881994675149
12151,2021-04-26,133.42999267578122,133.67999267578122,131.0,131.46000671386722,1212700.0,0.014445327409091435,1.1700468886102338,0.8755493164062247,51.50041036044558,60.33377111733562,-4.622473066412198,-6.027243861638112,-8.28742995390374,-9.245597584224498,11.810862783393878,2.6799926757812216,6.242637095041289,5.221994400024386,-5.869572804396768,16.31356160444554,-0.323789202186191,10.767778002234962,-10.739990234374986,97.7252027102077,43.81145648279892,5.54578360221058,4,-5.2449951171875,-12.094989776611285,-14.432493209838839,-7.454994201660128,-2.419998168945284,0,-0.04301874053401522,1.553621964097149,131.52999877929688,1.2499995501534145,126.31999969482422,1.1925644501950943,129.94000244140622,-0.04301874053401522
12152,2021-04-27,131.10000610351562,135.55000305175778,131.07000732421878,134.25999450683594,1776500.0,-0.01746224012712927,-1.782618173202241,-1.604066457534611,49.074084077919544,58.0144547168409,-2.1939960872433915,-2.4683735483388887,-6.444883767660414,-6.730664570646098,12.174039546682335,4.479995727539006,5.111477090030348,2.0315074920654297,-6.828907136548651,10.891922120679524,-2.3986998222416105,6.46171480637247,-8.190203857421892,62.82375526791488,11.987385819094051,4.430207314307046,4,-1.9800033569336222,-9.400005340576186,-11.077507019042969,-5.125007629394531,-2.7799987792968466,1,-0.01960341117138842,1.1700468886102338,133.42999267578122,1.553621964097149,131.52999877929688,1.2499995501534145,126.31999969482422,-0.01960341117138842
12153,2021-04-28,132.39999389648438,139.27999877929688,131.13999938964844,138.71000671386722,2672700.0,0.009916001010269238,1.18523563061836,1.9968468272708486,47.881821750244875,55.276076220865136,-3.1495226450146845,-2.607242663308284,-8.266908444967129,-7.817746992912944,12.752779812175575,8.17999267578125,4.45400811300803,2.509495544433605,-3.9575940901219724,8.976585178989168,-0.7240492728441836,5.743040361711394,-8.98458361816408,50.43223166979885,4.556412851893825,3.2335448172777848,4,-1.4149932861328125,-8.83499526977539,-12.377494812011719,-6.424995422363281,-0.7200012207031534,2,-0.025226559606203125,-1.782618173202241,131.10000610351562,1.1700468886102338,133.42999267578122,1.553621964097149,131.52999877929688,-0.025226559606203125
12154,2021-04-29,130.80999755859378,133.91000366210938,128.53999328613278,133.77999877929688,1216100.0,-0.012009036338277435,2.325072514432043,0.4706806953737604,46.92706787725608,53.38913111665967,-1.8093736617897491,-0.3142931709258221,-7.088275697948504,-6.018416785875033,13.643663938221096,5.370010375976591,3.686534214476353,0.46299934387209873,-4.726581061887515,5.652579749631698,-2.131790859007708,3.0577895467519056,-6.442711970214887,23.83089082825647,-17.70025523721977,2.5947902028798002,4,0.17500305175778408,-7.244998931884794,-10.312498092651396,-4.834999084472685,-0.009994506835994343,3,-0.0016818379696444952,1.18523563061836,132.39999389648438,-1.782618173202241,131.10000610351562,1.1700468886102338,133.42999267578122,-0.0016818379696444952
12155,2021-04-30,125.08000183105469,128.58000183105472,124.43000030517578,128.00999450683594,1689000.0,-0.04380395867657172,1.0393091192657653,0.9865291149906076,43.2636690358599,50.702520160161725,3.6105324422792933,5.39872838444569,-1.7544417609196614,-0.1468464212196352,13.51646858840844,6.379997253417997,2.804800761004884,-5.08049659729005,-10.748672284952931,0.5876790903728448,-7.914584441121491,-2.24640875345861,14.199996948242188,4.377115102143988,-38.08660117888492,2.834087843831446,4,5.904998779296875,-1.5150032043457031,-5.742502212524414,0.8949966430664062,1.6999969482421875,4,0.05812283471406188,2.325072514432043,130.80999755859378,1.18523563061836,132.39999389648438,-1.782618173202241,131.10000610351562,0.05812283471406188
12156,2021-05-03,124.98999786376952,127.41000366210938,123.76000213623048,126.31999969482422,1061500.0,-0.0007195712021713652,1.0797671628295114,0.45392667430476474,44.77455897333007,48.82546369734609,3.9024162116488554,5.146965611788474,-2.2661422574694683,0.06760315215986168,12.786021986479229,3.650001525878892,1.4220363751365568,-4.786000823974618,-10.76910770989197,1.1971060619427334,-7.777554266933308,-1.7944473810159423,13.993000946044944,7.925231917421442,-35.21669703827753,2.9915534429586765,5,6.440002441406264,0.7100028991699361,-6.202499389648423,0.9850006103515767,-0.2799987792968608,0,0.046323714013004835,1.0393091192657653,125.08000183105469,2.325072514432043,130.80999755859378,1.18523563061836,132.39999389648438,0.046323714013004835
12157,2021-05-04,122.98999786376952,123.1500015258789,119.6500015258789,122.33999633789062,1362200.0,-0.016001280375889437,6.21642900401916,-0.4887222789486206,43.537759041348544,46.81697308665065,6.371818941135857,6.753685402464512,-0.5746660418046616,2.157571945333686,11.927129681620086,5.339996337890611,0.6091305986538913,-6.3165004730224865,-12.884345515229867,0.25134456918489434,-9.600422994126191,-3.032577951918796,15.384081079101591,17.014757031150637,-28.791571582615227,3.283922521103691,5,6.475002288818374,2.8250007629394673,-4.202499389648423,2.9850006103515767,4.880004882812528,1,0.06520852737919225,1.0797671628295114,124.98999786376952,1.0393091192657653,125.08000183105469,2.325072514432043,130.80999755859378,0.06520852737919225
12158,2021-05-05,124.5199966430664,126.02999877929688,122.33999633789062,125.05999755859376,1160900.0,0.012440026066116383,1.9758043924333737,-0.8307686890383864,41.19819222099284,46.2706111950917,4.461292405259712,4.903292309993333,-2.3176299842888,0.8015994743533952,10.920403747592653,3.69000244140625,-0.08947307821438244,-4.423501586914057,-11.214452343413342,2.3674491695852424,-7.818976965163699,-1.0280262086644143,12.73063765478517,34.1514332933673,-9.70005697381577,3.395475378249648,5,4.945003509521484,1.720001220703125,-6.757495880126953,1.4550018310546875,3.4600067138671875,2,0.0305172725955416,6.21642900401916,122.98999786376952,1.0797671628295114,124.98999786376952,1.0393091192657653,125.08000183105469,0.0305172725955416
12159,2021-05-06,125.94000244140624,126.13999938964844,121.62999725341795,123.83999633789062,1356800.0,0.011403837428700214,2.6080017089843865,-3.888893598383573,45.29255906291492,45.938902488923596,3.332123837966222,3.0090685704722233,-4.080660584804946,-0.4608615271255303,9.719596883751223,4.510002136230483,-0.3499350414772664,-2.60449600219728,-9.095416406651864,3.8864244022573047,-5.849956204424572,0.6409642000300124,10.25459389012697,70.43673796832525,25.43974016145311,3.245460202227294,5,3.524997711181655,2.5099983215332173,-9.567501068115234,0.03499603271485796,5.539993286132827,3,0.04557718058680771,1.9758043924333737,124.5199966430664,6.21642900401916,122.98999786376952,1.0797671628295114,124.98999786376952,0.04557718058680771
12160,2021-05-07,128.16999816894528,128.69000244140622,126.62000274658205,127.4499969482422,1269800.0,0.017706810261311157,1.3522593286170341,0.3428567276531871,52.52249757459155,46.05246773493981,0.6430087278386907,0.4152317752378565,-6.359206473890822,-2.513795938420941,8.761873574405984,2.749999999999986,-0.9891899737058338,-0.1300003051757983,-6.263294089402962,6.003293479051365,-3.1966471972893657,2.9366465869377834,7.03192247424866,94.24774093144431,44.203959574762195,3.066646892113579,5,1.2950019836426065,1.2950019836426065,-10.867496490478501,-2.1949996948241903,2.1399993896484943,4,0.020519660766053827,2.6080017089843865,125.94000244140624,1.9758043924333737,124.5199966430664,6.21642900401916,122.98999786376952,0.020519660766053827
12161,2021-05-10,121.83999633789062,126.5500030517578,121.70999908447266,126.5500030517578,2448900.0,-0.04938754717551663,1.0552004535514763,-6.54166490060648,47.032964780866685,45.825676701933936,5.762014099155039,6.396656159554993,-0.2480576428820882,3.9293556182815053,8.141023380746423,6.459999084472628,-0.8593353583475505,-6.0305023193359375,-12.714142841718086,0.6531382030462112,-9.372322580527026,-2.688682058144863,12.428809158264414,24.225603874111705,-28.85116687968084,3.341820261191076,5,7.625003814697266,7.625003814697266,-3.047494888305664,4.135002136230469,6.44000244140625,0,0.0405449982754964,1.3522593286170341,128.16999816894528,2.6080017089843865,125.94000244140624,1.9758043924333737,124.5199966430664,0.0405449982754964
12162,2021-05-11,121.51000213623048,122.18000030517578,115.66000366210938,116.33000183105469,1888200.0,-0.0027084226163712755,1.0,-1.0997861828784383,38.163424331259634,44.745854766491135,5.12785709718824,6.468384988554732,-0.31902565253609794,4.3196764248232995,8.158901170022691,6.519996643066406,-1.2345300496719744,-5.985996627807609,-13.219873506615968,1.247880251000737,-9.602935067211789,-2.3690581884034287,11.881675121708,44.89638543494014,-5.243073315007948,3.6169384394041755,5,3.275001525878892,5.959999084472642,-1.5049991607666158,4.464996337890611,8.079994201660142,1,0.026335255468554086,1.0552004535514763,121.83999633789062,1.3522593286170341,128.16999816894528,2.6080017089843865,125.94000244140624,0.026335255468554086
12163,2021-05-12,114.5999984741211,120.06999969482422,114.16999816894531,118.44000244140624,1920800.0,-0.05686777664905529,-1.5106365019097816,-0.74131346352398,34.93571689702618,43.41348243535448,10.334147444352837,12.9815016856343,6.333566913310264,11.26113588745234,8.246903560591845,7.3400039672851705,-2.135598686820728,-12.221500396728516,-21.460065084246708,-2.982935709210338,-16.84078274048761,-7.60221805296942,17.373144896151047,2.9614337372567667,-46.78528107803355,4.61928234375909,5,6.830001831054673,12.125,5.785005569458008,11.375,10.260002136230469,2,0.11579410514091393,1.0,121.51000213623048,1.0552004535514763,121.83999633789062,1.3522593286170341,128.16999816894528,0.11579410514091393
12164,2021-05-13,117.23999786376952,118.76000213623048,115.9000015258789,116.4000015258789,1493200.0,0.02303664419545859,-2.1087025027781157,-0.21874882032595472,30.333037159367493,41.97674556018866,6.221021067743649,9.74231077710995,3.632709720063943,8.674969284710599,8.305929009192404,4.160003662109389,-2.7868608892673024,-8.884000778198256,-18.814377617105336,1.046376060708809,-13.849189197651796,-3.9188123587447166,12.952830986369932,21.143242365615976,-21.75143181594772,4.965188419453534,5,4.19000244140625,9.485000610351577,3.1450061798095845,8.735000610351577,8.980003356933608,3,0.09160700860506443,-1.5106365019097816,114.5999984741211,1.0,121.51000213623048,1.0552004535514763,121.83999633789062,0.09160700860506443
12165,2021-05-14,122.3499984741211,123.41999816894531,117.97000122070312,118.47000122070312,1139500.0,0.04358581289202412,-1.233606563784432,4.619064486830233,35.98886887098578,41.00055777103929,0.7633156786185964,4.290749485943493,-1.2375957379684053,3.6292631563066493,7.937041488006791,6.1800003051757955,-3.44390856011438,-3.4175003051757784,-13.352524396579753,6.517523786228196,-8.385012350877759,1.5500117405262017,6.240547307898936,66.07428981334498,28.871276394225077,4.967512045701984,5,-0.9199981689453267,4.375,-0.8974933624267436,3.625,3.6100006103515625,4,0.07462196458751169,-2.1087025027781157,117.23999786376952,-1.5106365019097816,114.5999984741211,1.0,121.51000213623048,0.07462196458751169
12166,2021-05-17,119.86000061035156,120.88999938964844,117.5,120.72000122070312,1127300.0,-0.02035143354984348,4.650013351474384,-0.2216497987450817,35.8438152678668,40.14567512954131,2.7369127320479834,6.610910758990627,1.4703619248295041,6.183460652024877,8.444423810448477,4.849998474121094,-4.080940776922816,-5.584498214721677,-15.858164505476964,4.68916807603361,-10.721331360099327,-0.4476650693440263,7.288490410360993,61.5135399070946,26.41325901585249,5.136833145377644,5,1.5699996948242045,6.864997863769531,1.650003433227539,6.114997863769531,7.339996337890639,0,0.08718502331911138,-1.233606563784432,122.3499984741211,-2.1087025027781157,117.23999786376952,-1.5106365019097816,114.5999984741211,0.08718502331911138
12167,2021-05-18,118.7699966430664,122.4000015258789,118.66999816894531,121.5500030517578,1100700.0,-0.009093975986439462,-1.5033551376745735,3.232563297315503,32.74246899121391,39.206150326232546,3.537347929519072,7.660499415161084,3.0828615909408654,7.350499649698662,8.853276134863037,3.7300033569335938,-4.179481361724697,-6.399502182006842,-17.09146733550938,4.292462971495681,-11.745484758758096,-1.0535196052555733,7.080645092469425,49.72971323374155,15.88438009796576,5.345982576751264,5,2.660003662109361,7.9550018310546875,2.952507019042983,7.2050018310546875,11.840003967285156,1,0.08007074517994983,4.650013351474384,119.86000061035156,-1.233606563784432,122.3499984741211,-2.1087025027781157,117.23999786376952,0.08007074517994983
12168,2021-05-19,122.41000366210938,122.9800033569336,115.01000213623048,116.0,1564000.0,0.030647529863809808,1.1112577481270058,-2.3057513975756265,39.889272786980115,38.60578518446201,-0.4843743817607873,3.6126622097388292,-0.2762343794161666,3.830393124972943,9.343343998667793,7.970001220703111,-4.292060800697087,-2.3829952239990178,-12.896476586694604,8.130486138696554,-7.639735905346811,2.8737454573487753,2.272573716767397,87.99054716664473,50.6941000228494,5.256740681347787,5,-0.980003356933608,4.314994812011719,0.41750144958497515,3.5649948120117188,7.139999389648409,2,0.05865527702785078,-1.5033551376745735,118.7699966430664,4.650013351474384,119.86000061035156,-1.233606563784432,122.3499984741211,0.05865527702785078
12169,2021-05-20,126.62000274658205,127.25,123.13999938964844,123.22000122070312,1178500.0,0.03439260647433362,-1.3089857420539757,0.5304211518593834,51.92403855264215,38.53928973757874,-5.126922217250808,-0.6047129586024482,-4.007796326371434,-0.25987397535369894,9.576035819464506,4.839996337890625,-4.090301322840332,1.8120037078857507,-8.711502219549303,12.335509635320804,-3.449749255831776,7.073756671603277,-12.450004577636733,94.852962717561,51.186854784652915,5.261752963717524,5,-5.910003662109389,0.10499572753904829,-1.2224998474121236,-0.6450042724609517,6.1299972534179545,3,-0.013899874412046542,1.1112577481270058,122.41000366210938,-1.5033551376745735,118.7699966430664,4.650013351474384,119.86000061035156,-0.013899874412046542
12170,2021-05-21,124.87999725341795,126.93000030517578,123.69000244140624,126.5,1882800.0,-0.013741947997320314,1.6128979662153755,-0.476471182219033,49.86800986932446,38.854294747407394,-4.361321188114317,0.6445955044533207,-1.959285985249707,1.6093231212242642,9.53281959527697,3.2399978637695455,-3.943023641971493,0.40449829101561363,-9.63378231231475,10.442778894345977,-4.614642010649575,5.423638592680788,-10.448399047851552,80.63722908320703,31.10965886647773,5.01914030166518,5,-4.169998168945298,1.8450012207031392,1.2975063323974751,1.0950012207031392,9.430000305175824,4,0.010730333093825317,-1.3089857420539757,126.62000274658205,1.1112577481270058,122.41000366210938,-1.5033551376745735,118.7699966430664,0.010730333093825317
12171,2021-05-24,127.69000244140624,128.30999755859378,126.3000030517578,126.3499984741211,1266700.0,0.022501643576160246,-1.7916690950127994,-0.8271615403815472,55.53201802964507,40.78413849167244,-6.989228018095801,-2.7589362066736953,-4.388568098449014,-1.045376150440248,9.101434801539323,3.430000305175824,-4.038702400413385,3.501502990722642,-5.756737362119722,12.759743343565006,-1.1276171856985542,8.130623167143824,-13.002036199951164,95.33838097308627,39.975650632896986,4.629120176421185,5,-6.45000457763669,-0.965003967285142,-1.512498855590806,-1.715003967285142,6.27000427246098,0,-0.013548463653036857,1.6128979662153755,124.87999725341795,-1.3089857420539757,126.62000274658205,1.1112577481270058,122.41000366210938,-0.013548463653036857
12172,2021-05-25,128.52999877929688,130.3800048828125,127.77999877929688,128.60000610351562,1065400.0,0.006578403334874139,-2.312094234731563,-0.05224411712794057,54.79779921537213,42.99103652704421,-7.519470236065942,-4.006772401456715,-4.988841358439402,-1.7729438908427397,8.468784979438142,2.690002441406264,-4.650409053072167,4.469999694824224,-4.449473547506756,13.38947293715519,0.010263073658734356,8.929736315989715,-13.29715128515626,87.96352782742977,28.681841281928598,4.459736621165484,5,-5.834995269775391,-1.8050003051757812,-3.089998245239258,-2.5550003051757812,0.850006103515625,1,-0.010347793073105516,-1.7916690950127994,127.69000244140624,1.6128979662153755,124.87999725341795,-1.3089857420539757,126.62000274658205,-0.010347793073105516
12173,2021-05-26,129.05999755859378,130.5,127.16000366210938,129.1199951171875,926600.0,0.0041235414637090795,1.3687855766941541,0.8570183086308059,53.81417410610196,45.60005174334805,-6.46217950858194,-5.059213614548867,-5.255120639522943,-2.1799038744254773,7.199902169457712,3.339996337890625,-4.527007498198373,5.166998291015659,-3.2031549034963973,13.537151485527716,0.9819216937596309,9.352074888271687,-12.91832062113285,80.43475105992637,21.6320036571148,4.185076597256027,5,-6.304996490478544,-2.3349990844726847,-4.1424961090088175,-3.0849990844726847,-0.5299987792969034,2,0.012009941740887431,-2.312094234731563,128.52999877929688,-1.7916690950127994,127.69000244140624,1.6128979662153755,124.87999725341795,0.012009941740887431
12174,2021-05-27,130.58999633789062,131.1300048828125,127.3499984741211,128.22999572753906,1601700.0,0.011854941951337183,1.1976668367007475,-39.33494404884875,53.00994705733208,47.49128265294208,-6.5926176775734575,-6.96356501312772,-6.502052515426811,-3.565540920213323,6.460706614152402,3.7800064086914062,-3.937509378373875,6.707997131347653,-1.6243739944813456,15.040368257176652,2.541811568433161,10.87418269426216,-13.299653555426573,92.74182301451226,36.835429744750584,4.1661855629145,5,-7.519992828369141,-3.8649978637695312,-5.732492446899414,-4.614997863769531,-4.1199951171875,3,-0.007963805155809522,1.3687855766941541,129.05999755859378,-2.312094234731563,128.52999877929688,-1.7916690950127994,127.69000244140624,-0.007963805155809522
12175,2021-05-28,132.35000610351562,132.94999694824222,130.6199951171875,131.0,1211800.0,0.013477370510610376,-1.2085159312130553,0.5720363365984548,64.74881255168518,50.70294901781078,-7.582313317081542,-8.591488443441293,-7.788294335649155,-5.206213361541529,6.600060203554394,2.360000610351591,-2.492249036281123,8.104506683349612,-1.0424136860639521,17.251427052763177,3.531046498642837,12.677966868056387,-13.675697111016731,90.97757300132588,29.780560521833692,4.5734601847067795,5,-8.370006561279268,-5.625007629394531,-7.905004501342773,-6.375007629394531,-8.91000366210939,4,0.0030222431283570828,1.1976668367007475,130.58999633789062,1.3687855766941541,129.05999755859378,-2.312094234731563,128.52999877929688,0.0030222431283570828
12176,2021-06-01,130.77999877929688,135.35000610351562,130.24000549316406,133.47000122070312,1090900.0,-0.011862540625731333,-1.710883555267738,-1.9925853923186474,62.571180200259484,54.01725026326029,-4.80578579421379,-6.920273955633462,-5.834878968686766,-3.5394765623462376,7.0155427015098635,5.1100006103515625,-0.9927790427242371,6.244999313354498,-3.3563538979900045,15.846352524699,1.444322707682261,11.045675919026749,-10.392607232108787,44.20017140514961,-18.271463019466026,4.800676605672248,6,-5.599994659423828,-4.055000305175781,-6.334997177124023,-4.805000305175781,-7.959999084472656,1,0.026991885703058438,-1.2085159312130553,132.35000610351562,1.1976668367007475,130.58999633789062,1.3687855766941541,129.05999755859378,0.026991885703058438
12177,2021-06-02,131.00999450683594,132.05000305175778,129.35000610351562,130.24000549316406,803700.0,0.0017586460443939078,-1.1176548026520279,-0.2862410092346788,77.17784409513405,58.160424853055176,-3.483249566078044,-6.870899394508001,-5.738588624874495,-3.790176999656609,7.312430245563633,2.699996948242159,0.030139733959714476,6.073995208740229,-3.9176427170862382,16.065633134566696,1.0781762458269952,11.069814171653462,-8.527836921761988,47.008421209524165,-22.041124934891563,4.9958189629132335,6,-1.7649917602539062,-4.284996032714844,-6.249994277954102,-5.034996032714844,-5.309997558593736,2,0.022517459207109125,-1.710883555267738,130.77999877929688,-1.2085159312130553,132.35000610351562,1.1976668367007475,130.58999633789062,0.022517459207109125
12178,2021-06-03,128.32000732421878,129.63999938964844,126.93000030517578,129.00999450683594,1141000.0,-0.020532686782738563,1.7794905903986853,-0.8961000356703686,68.32011351242392,59.98221095969759,0.14889112235496782,-4.091396146172926,-2.621440451623556,-1.1725131265608724,7.735891380412093,4.079994201660156,1.271113189616912,3.1940074920654524,-6.908231792233892,13.29624677636481,-1.8571121500842196,8.245127134215124,-4.03635094656299,16.508385532431134,-56.180239573615424,5.051119642149677,6,1.199996948242159,-1.5950088500976847,-2.9100055694580647,-2.3450088500976847,-1.240005493164091,3,0.008260579006323487,-1.1176548026520279,131.00999450683594,-1.710883555267738,130.77999877929688,-1.2085159312130553,132.35000610351562,0.008260579006323487
12179,2021-06-04,131.67999267578122,131.97999572753906,127.13999938964844,127.56999969482422,1039000.0,0.026184423003288604,1.0552005429667821,-5.956622216325201,66.37415742583295,61.816227354865205,-2.7019964681509805,-7.377558319778359,-5.470307794752216,-4.642701303954354,8.42343741893687,4.839996337890625,2.939585027189267,6.266993331909148,-4.250232945402331,16.784219609220642,1.0083801932534016,11.525606470564895,-5.847047336505057,56.41317220401424,-16.405237731127592,5.258613138655745,6,-0.8549880981445028,-6.919990539550753,-4.404993057250948,-5.704994201660128,-4.889991760253878,4,-0.023921583168979743,1.7794905903986853,128.32000732421878,-1.1176548026520279,131.00999450683594,-1.710883555267738,130.77999877929688,-0.023921583168979743
12180,2021-06-07,130.80000305175778,131.69000244140622,130.13999938964844,131.35000610351562,711300.0,-0.006682789132515521,1.5203389199717856,-0.13382092239723822,70.34971477747304,63.46263810462386,-0.9989981492669244,-6.630375616443047,-4.070505644142457,-3.90134473032829,8.736709208473817,1.550003051757784,4.105435192064903,5.255503463745086,-5.470560716970596,15.981567644460767,-0.10752862661274776,10.61853555410292,-3.870002746582003,45.961996217924735,-27.117921585276264,5.363032090357841,6,0.34000015258791905,-6.040000915527315,-3.5250034332275106,-4.82500457763669,-4.530006408691378,0,-0.03310398876169196,1.0552005429667821,131.67999267578122,1.7794905903986853,128.32000732421878,-1.1176548026520279,131.00999450683594,-0.03310398876169196
12181,2021-06-08,126.77999877929688,132.5,125.1999969482422,131.83000183105472,1930200.0,-0.030733976901133442,1.2848212047041923,9.181772784019552,63.43509701823917,64.42233786049798,3.2166078811627585,-2.3413449212073942,0.1986237360302141,-0.02767234466475088,8.853897065628836,7.300003051757798,4.300429383408613,0.9884990692138729,-9.60507478783336,11.58207292626112,-4.3082878593097576,6.285285997737489,8.57000732421875,21.643851651188257,-52.142927175022734,5.296786928523621,6,3.4950027465820312,-2.0199966430664062,0.49500083923339844,-3.125,-3.6500015258789205,1,-0.026344820713439354,1.5203389199717856,130.80000305175778,1.0552005429667821,131.67999267578122,1.7794905903986853,128.32000732421878,-0.026344820713439354
12182,2021-06-09,124.70999908447266,128.44000244140622,124.66999816894531,126.8000030517578,1245800.0,-0.01632749420062507,-2.474649031210091,0.4138619216393619,54.07223236383591,64.4510110002462,5.2386568174954675,-0.020361422302244137,2.664211828001001,1.844630861396098,8.12633242607781,3.770004272460909,4.705481591451132,-1.2415004730224553,-11.657980398321456,9.17497945227656,-6.44974043567197,3.966739489627045,10.437006835937495,0.5108672563612376,-68.52649712530877,5.208239962649505,6,5.3000030517578125,0.0500030517578125,3.855001449584961,-1.0550003051757812,-4.819999694824219,2,-0.015155155188223857,1.2848212047041923,126.77999877929688,1.5203389199717856,130.80000305175778,1.0552005429667821,131.67999267578122,-0.015155155188223857
12183,2021-06-10,127.87000274658205,128.21000671386722,124.19000244140624,124.68000030517578,1857800.0,0.025338815534502235,1.0775160177427219,-1.5263140603268759,52.29864028917074,64.37197691489493,2.1144586585363214,-2.2506270143443743,-0.12206022936027239,-1.4792969425058544,7.194154645553278,4.02000427246098,4.700900510073552,1.2550029754638814,-7.705835021455144,10.21584097238292,-3.2254160229956454,5.735421973923394,6.857922863769502,44.28401186917493,-20.600211903326425,4.480418998459519,6,1.900001525878892,-3.1100006103515767,-0.23000335693360796,-4.2150039672851705,-7.810005187988281,3,-0.016970405503474062,-2.474649031210091,124.70999908447266,1.2848212047041923,126.77999877929688,1.5203389199717856,130.80000305175778,-0.016970405503474062
12184,2021-06-11,127.9800033569336,128.67999267578122,126.45999908447266,128.66999816894528,1497600.0,0.0008602534448174382,5.253645536702943,-0.2162991485697787,56.06417889330725,63.407017619519614,1.7827739102918088,-1.5966176858973995,-0.03374643021390966,-1.8074168712129506,6.175211734236819,2.2199935913085653,4.6847214211931885,0.8280033111572322,-6.980414842014568,8.636421464329047,-3.076205765428682,4.732212387743132,6.115646863281228,45.60772598071268,-16.569870609676485,3.904209076585906,6,1.7900009155273438,-3.220001220703125,-0.1275043487548828,-5.9550018310546875,-4.200004577636719,4,-0.0070323605428327385,1.0775160177427219,127.87000274658205,-2.474649031210091,124.70999908447266,1.2848212047041923,126.77999877929688,-0.0070323605428327385
12185,2021-06-14,131.47999572753906,131.53999328613278,127.68000030517578,128.0,1035200.0,0.02734796279731344,1.1444459985843378,-5.04350999015932,57.21904322340411,62.812335733202346,-2.071441995942024,-4.614110787022767,-3.520521649554496,-5.475136957044668,5.988209186949576,3.859992980957003,4.77616421689865,3.871495819091791,-3.821544190450993,11.564535828634575,0.02497581432038487,7.718015823863183,2.0213156259472385,87.7255767493445,28.513960388161777,3.846520004771393,6,-3.1349945068359375,-6.719993591308594,-2.5224952697753906,-9.814994812011719,-3.0199890136718466,0,-0.03567078616073749,5.253645536702943,127.9800033569336,1.0775160177427219,127.87000274658205,-2.474649031210091,124.70999908447266,-0.03567078616073749
12186,2021-06-15,130.30999755859378,132.55000305175778,129.85000610351562,131.41999816894528,1098000.0,-0.008898678178921093,-1.660117110277564,-0.3189660842303566,53.34838355975655,60.16461789593818,-1.089720451969157,-2.762730604095367,-2.475389898503664,-4.507399320875081,5.79088325158371,2.699996948242159,4.772252471079469,2.178997802734415,-4.671547057121501,9.029542662590316,-1.246274627193543,5.604270232662373,2.632635260167717,73.20567787530567,16.902667145095776,3.425272429927951,6,-1.9399948120117756,-5.54999542236331,-0.8449974060058878,-8.644996643066435,-3.5899963378906534,1,-0.031003000469789654,1.1444459985843378,131.47999572753906,5.253645536702943,127.9800033569336,1.0775160177427219,127.87000274658205,-0.031003000469789654
12187,2021-06-16,128.27999877929688,132.21000671386722,127.16000366210938,131.25999450683594,1051900.0,-0.015578227437109127,1.0696648395801225,2.684679359406282,48.61111186583984,57.97472882409549,0.5725094290321238,0.017142939200823548,-0.5867497925181056,-2.6569539000879416,5.701477007916998,5.050003051757841,4.059538266452208,-0.32650108337401207,-5.573839206851488,4.92083704010345,-2.950170145112736,2.297167978364726,4.270004272460909,48.923397599113926,-4.148361813040921,2.623669061738733,6,0.09000396728512783,-3.5199966430664062,1.1850013732910156,-6.614997863769531,0.5200042724609091,2,-0.040146566689164054,-1.660117110277564,130.30999755859378,1.1444459985843378,131.47999572753906,5.253645536702943,127.9800033569336,-0.040146566689164054
12188,2021-06-17,129.58999633789062,130.02000427246094,126.83000183105469,127.91999816894531,1379800.0,0.0102120172361988,1.5217270682178679,-0.5604028735720467,48.20531034909583,55.95596803779137,-0.6016669373567538,-0.7666752429396126,-2.0064552985374746,-4.175199206167747,5.05774078267125,3.19000244140625,3.5318642829276143,0.6244968414306697,-3.7472361156219733,4.996229798483327,-1.5613696370956518,2.8103633199569913,2.960006713867159,51.395652124891726,3.2038389756232135,2.1858664785263278,6,-1.2199935913086222,-4.829994201660156,-3.462493896484375,-7.924995422363281,-2.1599960327148438,3,-0.07485143315345566,1.0696648395801225,128.27999877929688,-1.660117110277564,130.30999755859378,1.1444459985843378,131.47999572753906,-0.07485143315345566
12189,2021-06-18,124.86000061035156,129.32000732421878,123.52999877929688,127.62999725341795,2771000.0,-0.036499697979820556,-1.1325997125278129,-1.6586824432363203,37.85271461321904,52.34519024176315,3.4186877875802395,4.031396731192473,2.4876184462719095,0.3490237884375347,5.381400606812487,6.05999755859375,2.3808717335635095,-4.017498779296886,-8.651040534826649,0.6160429762328761,-6.334269657061753,-1.7007279015320051,7.350006103515653,14.745024402209356,-26.876594252391254,2.3167708777648808,6,3.1800003051757812,0.3200035095214844,-0.782501220703125,-3.1949996948242188,-1.4000015258789062,4,-0.0384430804764857,1.5217270682178679,129.58999633789062,1.0696648395801225,128.27999877929688,-1.660117110277564,130.30999755859378,-0.0384430804764857
12190,2021-06-21,126.22000122070312,126.37000274658205,124.16000366210938,125.30999755859376,1589700.0,0.010892204098218006,2.6528707802115417,-0.32852157578862073,42.55387801619465,50.02505479709154,1.498249005352264,2.9270020702104205,0.9303596107135519,-1.0833526570691987,5.722551410027359,2.2099990844726705,1.7445159094013718,-2.7244983673095646,-7.148680988416402,1.6996842537972725,-4.936589677862997,-0.5124070567561461,5.2956048583984625,29.82262934862604,-10.998889376455477,2.212091310553419,6,1.8199996948242188,-1.0399971008300781,-2.1425018310546875,-4.555000305175781,-4.1399993896484375,0,-0.019331345411253475,-1.1325997125278129,124.86000061035156,1.5217270682178679,129.58999633789062,1.0696648395801225,128.27999877929688,-0.019331345411253475
12191,2021-06-22,125.95999908447266,126.70999908447266,124.56999969482422,126.0500030517578,1313700.0,-0.0020599123254312346,2.035468667990542,-0.09890506053186157,41.76182265378352,48.65723149597461,1.8212229571881124,3.2156177043560206,1.0708011268111193,-0.7355871562351979,6.280768163997774,2.1399993896484375,0.9129286593037165,-2.8980003356933537,-7.4899256501036575,1.6939249787169501,-5.193962992898491,-0.6020376784882018,4.916758410644547,27.995369629763662,-11.546041014712127,2.29596265720515,6,2.0800018310546875,-0.7799949645996094,-1.8824996948242188,-4.2949981689453125,-0.30999755859375,1,0.019847631371590957,2.6528707802115417,126.22000122070312,-1.1325997125278129,124.86000061035156,1.5217270682178679,129.58999633789062,0.019847631371590957
12192,2021-06-23,127.1999969482422,127.83999633789062,125.6500015258789,125.6500015258789,913400.0,0.009844378158005318,-1.8258081029331417,-17.221412223449516,48.082171808936714,48.18873499817083,1.0857542921386738,1.971974735113733,-0.23071356350929761,-1.776572371176016,6.410139083639307,2.1899948120117188,0.017590908984630005,-1.5915023803710682,-6.241581915068238,3.0585771543261018,-3.916542147719653,0.7335373869775168,3.089019849609386,56.54846013321474,13.511337667411809,2.325039767348585,6,0.840003967285142,-2.019992828369155,-3.122497558593764,-5.534996032714858,-0.1999969482422017,2,-0.003773551407665443,2.035468667990542,125.95999908447266,2.6528707802115417,126.22000122070312,-1.1325997125278129,124.86000061035156,-0.003773551407665443
12193,2021-06-24,130.61000061035156,130.99000549316406,128.32000732421878,128.69000244140622,1339800.0,0.026808205533974228,-1.0075261723791984,1.2387121543997195,48.17095278015286,47.31170987448701,-2.1173711797365513,-1.3870683467291087,-3.634541229129198,-5.030700254225735,6.612584377184522,3.790008544921861,-0.34252119725303487,1.7410011291503906,-2.9790594996852917,6.461061757986087,-0.6190291852674648,4.101031443568232,-7.0800018310546875,94.90610535100296,51.34841507655203,2.360030314417847,6,-2.5699996948242188,-5.429996490478516,-6.532501220703125,-8.944999694824219,-3.5900039672851562,3,-0.013858031928148717,-1.8258081029331417,127.1999969482422,2.035468667990542,125.95999908447266,2.6528707802115417,126.22000122070312,-0.013858031928148717
12194,2021-06-25,129.55000305175778,132.69999694824222,128.35000610351562,131.44999694824222,2613200.0,-0.008115745759438964,-1.0232572993995959,-0.9895810981570375,47.87631615513676,46.27362908912397,-0.9065860291295564,-0.43108110704415026,-2.680495354790878,-3.8842348537996116,6.842178790718682,4.349990844726591,-0.20391206210516089,0.7330032348632471,-3.929794095745308,5.395800565471802,-1.5983954304410304,3.0644019001675247,-5.8708041381835585,63.11479657016403,19.040787704202472,2.3313986653042775,6,-1.4350051879882528,-0.30500030517575283,-5.472503662109347,-7.88500213623044,-2.810005187988267,4,-0.016364358908853238,-1.0075261723791984,130.61000061035156,-1.8258081029331417,127.1999969482422,2.035468667990542,125.95999908447266,-0.016364358908853238
12195,2021-06-28,132.75,133.46000671386722,130.49000549316406,131.30999755859378,1388900.0,0.024700863549680818,1.0769124065004,-0.7578984564480261,60.43342236520416,47.060855623062594,-4.366692000988479,-3.7941005456965797,-5.89631717585786,-6.961672446166631,6.813166231534147,3.910003662109432,-0.13500338803291356,3.9130004882812557,-0.8165556777923086,8.64255665435482,1.5482224052444735,6.277778571318038,-8.709969165039055,92.01342909689122,43.239032646463926,2.364778083036779,6,-4.254997253417969,-3.30999755859375,-9.032501220703125,-9.185001373291016,-4.849998474121094,0,-0.06998117450491403,-1.0232572993995959,129.55000305175778,-1.0075261723791984,130.61000061035156,-1.8258081029331417,127.1999969482422,-0.06998117450491403
12196,2021-06-29,134.30999755859378,135.19000244140622,131.94999694824222,132.27000427246094,1314400.0,0.01175139403837111,-1.4179073885343154,1.4166596024244957,67.08185802204163,49.113160751529456,-5.922426282069978,-5.3503974907926874,-7.352466871170662,-8.467832429845998,6.496772173300856,3.2400054931640057,-0.13295235161967867,5.296498107910196,0.028786147667346995,10.56421006815306,2.6626421277887573,7.930354088031621,-9.704768170898461,90.77563104443578,34.41338680872986,2.633855980121431,6,-4.949996948242216,-4.869995117187528,-10.592498779296903,-10.744998931884794,-7.729995727539091,1,-0.09105796999366078,1.0769124065004,132.75,-1.0232572993995959,129.55000305175778,-1.0075261723791984,130.61000061035156,-0.09105796999366078
12197,2021-06-30,133.96000671386722,134.94999694824222,132.46000671386722,134.69999694824222,838700.0,-0.002605843578947886,3.016144910415436,-0.3627415047908217,62.04035408396325,50.6503878331814,-5.232218982809542,-5.025739672145278,-6.834466132743529,-8.075073006888516,6.358253061293606,2.489990234375,-0.44371743310279044,4.799006652832048,-0.8551220138254791,10.453135319489576,1.9719423195032846,7.626070986160812,-8.507995481875028,82.09611933403292,23.206132568063545,2.8270643333287633,6,-4.600006103515653,-4.520004272460966,-9.977508544921903,-10.395008087158232,-7.0900039672851705,2,-0.062033478437621525,-1.4179073885343154,134.30999755859378,1.0769124065004,132.75,-1.0232572993995959,129.55000305175778,-0.062033478437621525
12198,2021-07-01,129.3800048828125,133.8699951171875,129.24000549316406,133.44999694824222,1262800.0,-0.03418932219701509,-1.1287353418852888,5.500061860772061,52.352155344465174,52.26143680331985,-0.7656536286087601,-0.3818304067961549,-2.318999628920608,-3.525923219142726,6.425346161922494,4.720001220703153,-0.6706647730792099,0.16600494384766762,-5.474787772712375,5.80679766040771,-2.6543914144323537,2.986401302127689,-3.148954354067186,15.058469747872977,-43.63159503786332,2.8203963582800213,7,0.2949981689453125,0.05999755859375,-4.670003890991211,-5.815006256103516,-3.440002441406264,3,-0.018395461377267774,3.016144910415436,133.96000671386722,-1.4179073885343154,134.30999755859378,1.0769124065004,132.75,-0.018395461377267774
12199,2021-07-02,128.52999877929688,131.0,127.95999908447266,130.88999938964844,928200.0,-0.006569841331243831,1.356588184501103,0.5798538602562091,44.55920593466468,52.48425101648319,0.7372146026866346,0.23197985746810446,-1.4280352135479006,-2.698932183738407,5.958663748989094,3.0400009155273438,-0.6137882571635771,-0.5265014648437614,-6.0521105728576,4.999107643170092,-3.289306018850681,2.236303089163158,-1.582232097538693,7.8838095459193624,-45.18642371064128,2.7628045540069266,7,1.3500022888183594,0.910003662109375,-3.789999008178711,-4.965000152587891,-6.049995422363281,4,-0.011748246717276811,-1.1287353418852888,129.3800048828125,3.016144910415436,133.96000671386722,-1.4179073885343154,134.30999755859378,-0.011748246717276811
12200,2021-07-06,126.47000122070312,128.99000549316406,124.56999969482422,128.66999816894528,1599800.0,-0.016027367759732458,2.1126674296029733,0.9322018556234322,43.14285994549338,52.63769960445095,3.169735574252286,2.0563837696078053,0.4818682375442478,-0.6811877165012419,5.7249243417475535,4.420005798339844,-0.6955829981438342,-2.3699989318847656,-7.947046263005518,3.2070483992359726,-5.158522597445142,0.4185247336756106,8.720001220703097,17.890781869057545,-31.284440087228543,2.788523665560371,7,3.4099998474121094,2.970001220703125,-1.572500228881836,-2.9050025939941406,-5.0900039672851705,1,0.002134867086742709,1.356588184501103,128.52999877929688,-1.1287353418852888,129.3800048828125,3.016144910415436,133.96000671386722,0.002134867086742709
12201,2021-07-07,123.44000244140624,127.94000244140624,122.8499984741211,127.94000244140624,2780700.0,-0.02395824108524547,1.2622239854600632,2.045457382836639,41.65517433701844,51.923588774237814,6.486841690704139,5.083987300312103,3.2622175901198744,2.187437877614471,6.2211111481236365,5.090003967285142,-0.08193683426065945,-5.232997894287124,-11.252265401399782,0.7862696128255209,-8.242631647843453,-2.2233641407307942,11.53759994506835,4.876066460231489,-42.49974130610406,3.009633753556324,7,5.579998016357436,5.659999847412124,1.9124965667724894,0.12499618530274859,-4.7900009155273295,2,0.03613090567289734,2.1126674296029733,126.47000122070312,1.356588184501103,128.52999877929688,-1.1287353418852888,129.3800048828125,0.03613090567289734
12202,2021-07-08,122.81999969482422,123.68000030517578,119.1500015258789,120.37999725341795,1458300.0,-0.0050227052359004265,1.177882111286359,-0.5422227647569476,38.04309598838159,50.79827135292989,7.174699923196812,5.855342522025978,3.69533311680388,2.5231458090832177,6.885756662098681,4.529998779296875,0.26262140247305865,-5.758500671386713,-12.090934210100158,0.5739328673267465,-8.92471744074345,-2.5922839020299904,11.672498535156222,24.932063632909866,-21.02913785781311,3.166216769356728,7,4.350002288818345,4.350002288818345,3.1325016021728516,0.7449989318847656,-4.069999694824219,3,0.030613923999129655,1.2622239854600632,123.44000244140624,2.1126674296029733,126.47000122070312,1.356588184501103,128.52999877929688,0.030613923999129655
12203,2021-07-09,125.6999969482422,125.95999908447266,122.36000061035156,123.69000244140624,1251600.0,0.023448927378065587,1.8458499692411614,0.8237674162643589,51.58729517981274,51.21060235567167,3.939225744485455,2.9559936668824065,0.6161523496699459,-0.6469249577402962,7.2836888333993235,3.5999984741210938,0.7525820304260833,-2.770003128051755,-9.226693020958933,3.6866867648554233,-5.99834807450533,0.4583418184018342,7.871951479492154,55.274230090979856,5.1427946340269415,3.228344946453588,7,1.4700050354003622,1.4700050354003622,2.285003662109361,-2.1349983215332173,-7.229995727539077,4,0.009307922249366385,1.177882111286359,122.81999969482422,1.2622239854600632,123.44000244140624,2.1126674296029733,126.47000122070312,0.009307922249366385
12204,2021-07-12,127.08000183105469,127.2699966430664,125.13999938964844,126.08000183105469,1074600.0,0.01097855939790282,2.0869757516115834,0.497513797475074,51.62386848396876,50.23176303553441,2.4272571705025996,1.586443580361987,-0.8998488256292205,-2.2426262095048344,7.6928345955167705,2.1299972534179688,0.9659157107513465,-1.3449981689453239,-7.828556467027795,5.138560129137133,-4.586777317986559,1.8967809800959117,5.62662978256833,80.58940150370343,26.736971240034315,3.2417791490412298,7,0.09000015258787641,0.09000015258787641,1.0424995422363281,-3.515003204345703,-10.990005493164062,0,-0.008970722168890166,1.8458499692411614,125.6999969482422,1.177882111286359,122.81999969482422,1.2622239854600632,123.44000244140624,-0.008970722168890166
12205,2021-07-13,126.79000091552734,128.05000305175778,125.5500030517578,126.26000213623048,1038200.0,-0.0022820342410199146,-1.5641065769395779,0.5299987792968608,51.565450779027245,48.507717786310586,1.9924520364612306,1.5885101290813566,-0.5672948373482427,-2.1274897310943004,8.02948074113217,2.499999999999986,0.9145030743306961,-1.4004993438720703,-7.756829458781908,4.955830771037768,-4.578664401326989,1.7776657135828486,5.103232892831016,85.84267505385608,27.53312757741132,3.17816505745492,7,0.25999832153321734,0.38000106811522016,1.00250244140625,-3.2250022888183594,-12.77999877929686,1,-0.03399319762971886,2.0869757516115834,127.08000183105469,1.8458499692411614,125.6999969482422,1.177882111286359,122.81999969482422,-0.03399319762971886
12206,2021-07-14,126.2699966430664,130.8800048828125,125.91999816894531,128.13999938964844,1114500.0,-0.004101303483761143,-2.8599278621365274,-3.528315195485786,48.196975044277984,46.969564559678886,1.3991854205037555,1.8870806019045574,-0.00700109423726758,-1.8843888307750518,7.943538256215718,4.9600067138671875,0.9282433776524783,-1.718503570556635,-8.047948785877509,4.610941644764239,-4.883226178217058,1.446219037103802,4.8586432283431975,60.699003235824975,2.077186323315175,3.164722607660437,7,0.24000167846679688,0.9000053405761577,1.6800060272216797,-2.704998016357422,-12.05999755859375,2,-0.03872653456601616,-1.5641065769395779,126.79000091552734,2.0869757516115834,127.08000183105469,1.8458499692411614,125.6999969482422,-0.03872653456601616
12207,2021-07-15,123.12999725341795,125.80999755859376,122.16999816894531,125.80999755859376,1528600.0,-0.024867343574296874,1.716417145638844,1.433153138450883,35.34481908138136,45.07986053044735,3.17530995589577,4.87122244025538,3.202107222619432,1.1205019339794546,8.581947076866726,4.099998474121094,0.13883597631891575,-4.60100288391115,-11.289372495644628,2.087366727822314,-7.945187689777882,-1.256818078044418,7.7500076293945455,11.02179499981589,-41.23359218204367,3.3441848058667336,7,1.9450035095214986,4.040004730224609,4.387504577636733,0.43500137329102984,-9.56999969482419,3,-0.036384275379448106,-2.8599278621365274,126.2699966430664,-1.5641065769395779,126.79000091552734,2.0869757516115834,127.08000183105469,-0.036384275379448106
12208,2021-07-16,119.88999938964844,124.8000030517578,119.63999938964844,123.62999725341795,1145600.0,-0.026313635475043284,-1.4339652178607027,1.3955214320485576,32.56316836395477,43.746967467035134,5.5066692649806015,7.744315813066976,6.425665851786192,4.246853361803986,9.348323026300477,5.160003662109361,-1.165089243829101,-7.356000900268555,-14.836625657623074,0.12462385708596457,-11.096313278945814,-3.615688521591295,10.990005493164062,2.224198201255727,-46.647553662870855,3.7403123786772574,7,5.125003814697266,7.280002593994126,7.495002746582031,5.810001373291016,-3.2399978637695312,4,-0.009508711280774795,1.716417145638844,123.12999725341795,-2.8599278621365274,126.2699966430664,-1.5641065769395779,126.79000091552734,-0.009508711280774795
12209,2021-07-19,120.05999755859376,120.1500015258789,116.38999938964844,118.20999908447266,1422300.0,0.0014179512036931463,2.704423907365161,-0.49465228096587943,24.280495777700494,41.65114922616927,4.4799672969692494,7.5851710921120485,6.195086865521105,3.8926283425700348,9.667947466693953,3.7600021362304688,-2.3374700037514913,-6.946002578735332,-15.032410101049933,1.14040494357927,-10.989206339892647,-2.902798817578031,10.11620712280272,25.327790045881756,-17.33968151152706,4.0432037611573035,7,3.5750045776367045,5.730003356933565,7.205005645751939,5.75500106811522,-3.259994506835966,0,-0.013243348077819683,-1.4339652178607027,119.88999938964844,1.716417145638844,123.12999725341795,-2.8599278621365274,126.2699966430664,-0.013243348077819683
12210,2021-07-20,123.77999877929688,124.63999938964844,119.80999755859376,121.38999938964844,1324600.0,0.03098451854363571,1.3503655054890724,1.2918926275243938,30.3764478929166,40.39795739904684,0.37801349708951193,3.8714917348114994,2.3845920951617643,0.144680760133852,9.643443082746519,4.830001831054673,-2.87099134749468,-3.104001235961917,-11.313034082385343,5.105031610461523,-7.208517659173651,1.0005151872498033,5.293309478759767,51.00066658452829,13.82293807714472,4.10451642321172,7,-0.14499664306640625,2.0100021362304545,3.485004425048828,2.4599990844726562,-5.720001220703111,1,-0.06212637354373973,2.704423907365161,120.05999755859376,-1.4339652178607027,119.88999938964844,1.716417145638844,123.12999725341795,-0.06212637354373973
12211,2021-07-21,128.46000671386722,128.52000427246094,124.16999816894531,124.3499984741211,1210000.0,0.037809080471190804,1.0567388422448216,1.7196691587233808,41.174588157404415,40.74590097338271,-3.9281033633392894,-0.6446713719426782,-2.1293269693508705,-4.583765686520735,9.43363838339158,4.7400054931640625,-2.996847454116775,1.451006317138706,-6.774903503428476,9.676916137705902,-2.661948593144899,5.563961227422311,-12.070007324218778,99.50537894111869,65.20012146381373,4.112954910283598,7,-4.825004577636747,-2.6700057983398864,-1.907505035400419,-1.7350082397461222,-11.300003051757841,2,-0.11248640683806577,1.3503655054890724,123.77999877929688,2.704423907365161,120.05999755859376,-1.4339652178607027,119.88999938964844,-0.11248640683806577
12212,2021-07-22,126.72000122070312,129.16999816894528,126.04000091552734,127.7300033569336,1013200.0,-0.013545114449820872,-1.6413448321373951,-0.2457421195566404,45.303669595755565,40.047720352931904,-1.7619975694800303,1.1146805092694763,-0.22938890223895214,-2.988871431708759,9.534849645155655,3.1299972534179403,-2.96997764935179,-0.2649993896484375,-8.491363744032384,7.961364964735509,-4.3781815668403965,3.8481827875435357,-10.087401733398437,80.82944301832744,42.268300590335656,4.11318217719197,7,-3.0849990844726562,-0.9300003051757955,-0.1549987792968892,0.00499725341796875,-4.120002746582031,3,-0.09872160681597775,1.0567388422448216,128.46000671386722,1.3503655054890724,123.77999877929688,2.704423907365161,120.05999755859376,-0.09872160681597775
12213,2021-07-23,128.80000305175778,129.47000122070312,126.83000183105469,128.22999572753906,850000.0,0.016414155705633204,1.7643919663827952,-0.5643624936736309,50.456859737993014,39.91805271449016,-3.7504157285745947,-1.1677453709777978,-1.8992267402701088,-5.088399167817784,9.806282603263197,2.75,-2.591031912499986,1.905502319335909,-6.191760234818503,10.002764873490321,-2.143128957741311,5.954133596413115,-11.665907617187472,94.87769055693384,50.269991798052814,4.048631277077208,7,-5.165000915527315,-3.0100021362304545,-2.2350006103515483,-2.0750045776366903,-5.590003967285128,4,-0.11832302121173,-1.6413448321373951,126.72000122070312,1.0567388422448216,128.46000671386722,1.3503655054890724,123.77999877929688,-0.11832302121173
12214,2021-07-26,127.43000030517578,129.91000366210938,126.98999786376952,128.0,1153000.0,-0.010636667035104574,-3.0275814895687496,-0.9999866152693506,51.66319872283087,39.92891359713501,-2.5988404635903066,0.03719565995704954,-0.21163095129071507,-3.6613014137184052,9.7499823320971,2.920005798339858,-2.041090735913585,0.6414997100830107,-7.364382808467752,8.647382228633774,-3.3614415491923637,4.644440969358385,-9.555750523437496,75.44552615596585,26.324042337227894,4.00294125927538,7,-3.7949981689453125,-1.6399993896484517,-0.8649978637695455,-0.7050018310546875,-5.9899978637695455,0,-0.08459545439441574,1.7643919663827952,128.80000305175778,-1.6413448321373951,126.72000122070312,1.0567388422448216,128.46000671386722,-0.08459545439441574
12215,2021-07-27,123.45999908447266,126.91000366210938,120.7699966430664,126.5,2501200.0,-0.031154368760853535,2.18134399601533,5.3333377949699505,50.03355138533557,40.132977635030294,0.9489133441328335,3.4525416709203967,3.8716438348189826,0.46336199566152914,9.765009537458269,6.660003662109375,-2.260071490332038,-2.864001464843753,-10.482144311882138,4.754141382194632,-6.673072888362952,0.9450699586754467,-4.622888992304681,29.431076319763207,-24.24256892852206,3.8090714235191943,7,-0.30999755859375,2.3300018310546733,3.150003433227539,3.2649993896484375,-3.7900009155273438,1,-0.053944565706322556,-3.0275814895687496,127.43000030517578,1.7643919663827952,128.80000305175778,-1.6413448321373951,126.72000122070312,-0.053944565706322556
12216,2021-07-28,122.08000183105469,124.0199966430664,117.6999969482422,119.18000030517578,2342800.0,-0.011177687215709109,-1.1569934499266412,-0.9539475830637532,48.78927132091044,41.62680566164464,1.8685543857925637,4.078422655368769,5.431486775196163,1.9926846776736369,9.591049679576608,6.3199996948242045,-2.643775351514236,-3.6324989318847685,-10.475524027688977,3.210526163919454,-7.05401147978688,-0.21098638398265734,7.8300018310546875,35.872256137566396,-20.55146528599232,3.4215125479021085,7,1.0699996948242188,3.709999084472642,4.530000686645508,4.644996643066406,-1.209999084472642,2,-0.03292926123988893,2.18134399601533,123.45999908447266,-3.0275814895687496,127.43000030517578,1.7643919663827952,128.80000305175778,-0.03292926123988893
12217,2021-07-29,125.6500015258789,127.3000030517578,123.87999725341795,124.31999969482422,2027600.0,0.029243116327641427,-2.0950184692926035,0.4586210797429158,49.920007382807064,43.555343330406004,-1.459916570145154,-0.15395602755958748,2.121663966058577,-1.25083281754749,9.16770045759523,5.220001220703111,-2.949149754583516,0.35300102233887287,-5.284429460395643,5.9904315050733885,-2.4657142190283707,3.1717162637061307,4.015802001953119,65.11056679934262,8.188604275949082,2.8187152413672556,7,-2.5,0.1399993896484233,0.9600009918212891,1.0749969482421875,-3.7700042724609517,3,-0.06756862523412643,-1.1569934499266412,122.08000183105469,2.18134399601533,123.45999908447266,-3.0275814895687496,127.43000030517578,-0.06756862523412643
12218,2021-07-30,127.0,128.8699951171875,123.94000244140624,123.94000244140624,1148100.0,0.010744118246931,-2.222220005983823,2.3007468765416625,49.87187413705044,46.39882981477822,-1.8945285211803053,-1.7828060957538412,0.9355475025311648,-2.4091241346013703,9.480483330430811,4.929992675781264,-3.093316347592477,1.8219997406005888,-3.5466032922009845,7.190602773402162,-0.8623017758001907,4.506301257001368,2.426487396240219,76.16705927930064,21.320203891349685,2.6843015164007857,7,-3.1949996948242188,-1.2099990844726705,-0.3899974822998047,-0.27500152587890625,-6.839996337890625,4,-0.0346456813061331,-2.0950184692926035,125.6500015258789,-1.1569934499266412,122.08000183105469,2.18134399601533,123.45999908447266,-0.0346456813061331
12219,2021-08-02,127.0199966430664,130.27999877929688,126.77999877929688,127.62000274658205,1004400.0,0.00015745388241272806,-5.481470492660252,-0.19608058242744963,50.371559994872655,48.62050893721778,-0.9201921104424855,-2.0255812147029815,0.9473225065314494,-2.1646167402813603,10.0319590174819,3.5,-2.585355145898191,1.9174964904785128,-3.2927579586177558,7.1277509395747956,-0.6876307340696286,4.522623715026654,-9.319999694824205,74.08583734715435,22.203039524379605,2.6051272245481414,8,-3.029998779296875,-1.2299957275390767,-0.40999412536621094,-0.2949981689453125,-8.189994812011719,0,-0.02999525790651736,-2.222220005983823,127.0,-2.0950184692926035,125.6500015258789,-1.1569934499266412,122.08000183105469,-0.02999525790651736
12220,2021-08-03,126.73999786376952,128.25,124.83999633789062,127.54000091552734,915300.0,-0.002204367711358901,2.0720736820400028,1.3333248563145235,50.765224874553475,49.68613523912323,-0.19686430232371777,-1.8175021171658727,1.3125885449533854,-1.6980941430593361,9.997374031651898,3.410003662109375,-1.6504455579125477,1.623997879028309,-3.6025490123919752,6.850544770448593,-0.9892755666818402,4.237271324738458,-8.788400878906216,71.86009220770858,20.221176275988512,2.613273445710143,8,-2.749999999999986,-0.9499969482421875,1.9400024414062642,-0.01499938964842329,-7.5699996948242045,1,-0.041817859489473475,-5.481470492660252,127.0199966430664,-2.222220005983823,127.0,-2.0950184692926035,125.6500015258789,-0.041817859489473475
12221,2021-08-04,127.9000015258789,129.02000427246094,126.4000015258789,126.66999816894531,1052800.0,0.009152624914482432,-1.9604606956124433,-1.5374983310762853,58.3014313407866,51.130330988571124,-1.6144334570443704,-2.768167219851861,0.16250078650426758,-2.6464888522060335,9.54878922824104,2.6200027465820312,-0.4277213587361359,2.5610015869140597,-2.7444450913023672,7.866448265130472,-0.09172175219414669,5.213724926022266,-9.701836505126934,62.812551781522885,5.78650876105678,2.652723339108209,8,-3.910003662109375,-2.1100006103515767,1.0675010681152344,-1.1750030517578125,-6.930000305175781,2,-0.064347171686846,2.0720736820400028,126.73999786376952,-5.481470492660252,127.0199966430664,-2.222220005983823,127.0,-0.064347171686846
12222,2021-08-05,126.58000183105469,128.58000183105472,126.02999877929688,128.30000305175778,912300.0,-0.010320560430620018,1.236845979842267,-1.398371159726808,62.476686391340785,52.465867283387546,-0.35356191786922864,-1.2142918487347032,1.4502025819962228,-1.1989659848423315,8.405047691007503,2.550003051757841,0.4239607588615968,1.053001785278326,-4.141929424966918,6.24793299552357,-1.5444638198443101,3.650467390400948,-8.14020013513182,41.64039297421421,-21.395793072236415,2.5974656051226237,8,-2.5900039672851562,-0.9100036621093608,2.8199996948242188,0.14499664306640625,-4.260002136230469,3,-0.04510980409127918,-1.9604606956124433,127.9000015258789,2.0720736820400028,126.73999786376952,-5.481470492660252,127.0199966430664,-0.04510980409127918
12223,2021-08-06,126.87000274658205,127.7300033569336,125.6500015258789,126.11000061035156,673700.0,0.002291048438397336,-1.4761922062115975,-0.4418613935168091,62.64389389566631,53.685944524813706,-1.0573116088390577,-1.488458623104961,1.113521631564339,-1.3520758623666893,7.823230594018184,2.0800018310546875,0.6450189697073796,1.2845024108886918,-3.9448682159057427,6.513873037683126,-1.3301829025085254,3.899187724285909,-8.193397108991704,37.31627753032148,-29.23026618197705,2.614685313397215,8,-2.880004882812514,-1.7400054931640767,2.529998779296861,-0.1450042724609517,-4.550003051757827,4,-0.03933164172094672,1.236845979842267,126.58000183105469,-1.9604606956124433,127.9000015258789,2.0720736820400028,126.73999786376952,-0.03933164172094672
12224,2021-08-09,125.94000244140624,127.62999725341795,125.5999984741211,127.3000030517578,650900.0,-0.007330340388132961,1.0099107129367901,-1.789469457410999,54.47390710727917,54.17931738280743,-0.40330639770313326,-0.683275109733529,1.9357487959093618,-0.2911187824403072,7.541797734797806,2.029998779296861,0.7974392640175552,0.41150207519530113,-4.773946462815545,5.596950613206147,-2.1812221938101146,3.004226344200731,-7.031328940981766,26.3158855373964,-40.45398811309555,2.592724269005424,8,-1.9500045776367045,-2.245002746582017,3.6175003051757955,0.784996032714858,-3.709999084472642,0,-0.04589485999085963,-1.4761922062115975,126.87000274658205,1.236845979842267,126.58000183105469,-1.9604606956124433,127.9000015258789,-0.04589485999085963
12225,2021-08-10,122.4800033569336,126.72000122070312,120.19000244140624,126.12000274658205,1341600.0,-0.027473392229624638,1.6983486446780263,2.6764689382804803,36.954620758938105,52.86435620925496,3.244226346000872,2.5689872886526928,5.188808143236514,3.362479284062161,7.796500038833323,6.529998779296889,0.5108766641379532,-2.8329971313476534,-8.154162615052144,2.488168352356837,-5.4935798731998915,-0.17241438949541532,-3.3439033509316687,25.934319826226222,-35.17891101353826,2.660582741852243,8,2.7549972534179688,1.154998779296875,7.179998397827148,4.2449951171875,0.6599960327148438,1,-0.02980079544284464,1.0099107129367901,125.94000244140624,-1.4761922062115975,126.87000274658205,1.236845979842267,126.58000183105469,-0.02980079544284464
12226,2021-08-11,121.37999725341795,123.0500030517578,118.83000183105469,122.93000030517578,1354300.0,-0.008981107718538994,3.7150626545052163,0.4258250856211063,38.01615253305754,51.54170567039389,4.732128394249642,3.461327221945268,6.115439465727746,4.611096770507899,8.81667379856955,4.220001220703111,0.22076073980710476,-3.6885032653808736,-9.267644457587338,1.8906379268256046,-6.478073861484106,-0.8989326692776416,8.90000152587892,26.153799203725743,-31.124348590843578,2.789570596103239,8,3.1750030517578267,2.255004882812514,8.280004501342788,5.345001220703139,-0.02999877929686079,2,-0.018207275782504695,1.6983486446780263,122.4800033569336,1.0099107129367901,125.94000244140624,-1.4761922062115975,126.87000274658205,-0.018207275782504695
12227,2021-08-12,118.6500015258789,120.12000274658205,118.08999633789062,120.0999984741211,1292600.0,-0.022491314790849315,1.7248307714364386,0.9354800602474787,27.867419557801327,49.09676627269955,7.1127319476836135,6.15400304276119,8.629348426845368,7.4418068331600296,9.152496597797663,3.2900009155273295,0.20118275527406126,-6.194499206542972,-12.423264302172242,0.03426588908629924,-9.308881754357614,-3.080116658728329,11.400997314453122,5.809178218252759,-44.783219389447986,3.114382547814638,8,5.534996032714844,4.9850006103515625,10.40999984741211,8.074996948242188,-2.1699981689453125,3,0.019553305225353812,3.7150626545052163,121.37999725341795,1.6983486446780263,122.4800033569336,1.0099107129367901,125.94000244140624,0.019553305225353812
12228,2021-08-13,118.75,119.16000366210938,117.75,118.12999725341795,977700.0,0.0008428021309319078,-1.0434876353805582,-0.4275890010207723,29.963061184162598,46.82915529373176,6.391541105452674,6.2865334878181045,8.396689530838245,7.506238851007055,9.05510625401798,1.410003662109375,0.33865434303301356,-6.037500762939459,-12.474549287650348,0.39954776177143003,-9.256025025294917,-2.8189765005840144,10.82255874023437,10.121460303585136,-35.78523623554756,3.2185242623554458,8,4.635002136230469,4.885002136230469,8.420001983642564,7.974998474121094,-2.7699966430664062,4,0.03006315532483561,1.7248307714364386,118.6500015258789,3.7150626545052163,121.37999725341795,1.6983486446780263,122.4800033569336,0.03006315532483561
12229,2021-08-16,118.47000122070312,119.58999633789062,117.3000030517578,118.31999969482422,946600.0,-0.0023578844572368363,-1.0913230237556775,0.24193687319263582,36.11574946197256,45.201435803444994,5.957694392134769,6.78940233870334,8.429720164791817,7.968592524284645,8.429263396567087,2.2899932861328267,0.15201098922506162,-6.237999725341794,-12.954110436027264,0.47811098534369023,-9.596055080684522,-2.879944369999052,10.393203995117176,12.420365141921476,-34.101010573067114,3.3580553553427395,8,4.69000244140625,5.165000915527344,8.700000762939439,8.254997253417969,-0.1600036621093608,0,0.03249766552250444,-1.0434876353805582,118.75,1.7248307714364386,118.6500015258789,3.7150626545052163,121.37999725341795,0.03249766552250444
12230,2021-08-17,116.08999633789062,117.43000030517578,114.62000274658205,117.12000274658205,1087300.0,-0.020089515137074132,2.4060544969459157,-6.866639540206595,34.21190008510176,42.52482121948002,7.451757997445441,9.026548091759125,10.558378125493704,10.523115484468121,8.963616058543256,3.8499984741210795,-0.23059698280044927,-8.233504486083987,-15.975477417668827,-0.4915315544991472,-12.104490951876414,-4.362518020291574,11.848152704804676,17.437645766229096,-29.17370815621681,3.870986465792419,8,5.510005950927763,6.660007476806641,11.080005645751939,10.635002136230469,3.650001525878892,1,0.0528900612691201,-1.0913230237556775,118.47000122070312,-1.0434876353805582,118.75,1.7248307714364386,118.6500015258789,0.0528900612691201
12231,2021-08-18,114.01000213623048,117.61000061035156,113.83000183105469,116.05999755859376,1499400.0,-0.01791708387694424,-2.1369336114953583,1.9902744342801844,16.704799099836094,37.43905596486839,8.21851780815284,10.507187003726543,12.487270042197466,12.651063617469319,10.345060650448431,3.779998779296875,-0.7429280758206005,-9.590998458862288,-18.339214887476558,-0.8427820302480313,-13.965106673169416,-5.2168902445551595,12.596332276853488,2.861689649860792,-39.69904881674449,4.374108214307129,8,6.770000457763658,8.34500122070311,13.09999847412108,10.749999999999986,5.3199996948242045,2,0.08008066908470468,2.4060544969459157,116.08999633789062,-1.0913230237556775,118.47000122070312,-1.0434876353805582,118.75,0.08008066908470468
12232,2021-08-19,114.20999908447266,115.08000183105469,112.0,113.5500030517578,1433100.0,0.0017542052845784806,1.566666560702921,-0.3219500031634215,10.83893001558124,31.682948867081155,6.793742022886647,9.825686013951326,12.2021118760604,12.58258183993857,11.805413588036876,3.0800018310546875,-1.3122450682523805,-8.7655014038086,-18.325961286343443,0.7949584787262438,-13.545731345076021,-3.985271462541178,10.863175418767796,29.117261538585254,-8.812770529579481,4.780229941267422,8,5.604999542236328,6.930000305175781,12.630001068115234,10.550003051757812,3.3300018310546875,3,0.06251641228337212,-2.1369336114953583,114.01000213623048,2.4060544969459157,116.08999633789062,-1.0913230237556775,118.47000122070312,0.06251641228337212
12233,2021-08-20,113.55999755859376,115.43000030517578,112.16000366210938,114.37999725341795,1478300.0,-0.005691283872597985,1.2397192806435853,-1.242431248338215,10.318396783418379,26.776781053318846,5.986737845600459,9.77665817635743,12.655771320961051,13.328601984371218,13.246655523269938,3.2699966430664062,-2.3364848410775494,-8.653502655029286,-18.6774250354553,1.3704197253967436,-13.6654638452423,-3.641541464816271,9.682932514193027,20.553337434512006,-12.274340268553456,5.011961190213015,8,5.800003051757798,7.580001831054673,12.562503814697251,11.200004577636705,-2.089996337890639,4,0.02571333093621453,1.566666560702921,114.20999908447266,-2.1369336114953583,114.01000213623048,2.4060544969459157,116.08999633789062,0.02571333093621453
12234,2021-08-23,116.6500015258789,117.1999969482422,114.1500015258789,114.1500015258789,878300.0,0.027210320832305346,-1.4399963378906364,-3.0487816224565853,24.481552459890707,25.390884575646915,1.6096347084664586,6.15310808109723,9.397737049391338,10.262227547763061,14.47921911617686,3.6399993896484375,-3.404061969084026,-5.024498748779294,-15.026662411876941,4.977664914318353,-10.025580580328125,-0.02341691723046324,5.018918336717732,82.88771871608591,52.725493946249856,5.001081831548827,8,0.875,4.489997863769531,9.442501068115234,8.110000610351562,-7.480003356933594,0,-0.005743661896109531,1.2397192806435853,113.55999755859376,1.566666560702921,114.20999908447266,-2.1369336114953583,114.01000213623048,-0.005743661896109531
12235,2021-08-24,116.8000030517578,118.8000030517578,116.5,117.8499984741211,976500.0,0.0012859110494363168,-1.7878799088172428,-0.41999816894531816,20.41578568724111,23.435288259445084,0.6360853737534029,5.774642549848707,8.965151351297962,10.023121969243235,14.927995763332996,2.3000030517577983,-4.5960759956275155,-4.5414974212646655,-14.734999066916274,5.652004224386943,-9.638248244090462,0.5552534015611315,3.5152680300753048,70.58824849375618,42.71550519239305,5.096750822825801,8,-0.7400016784667827,4.339996337890639,7.912498474121108,7.9599990844726705,-7.630004882812486,1,0.01292803482348237,-1.4399963378906364,116.6500015258789,1.2397192806435853,113.55999755859376,1.566666560702921,114.20999908447266,0.01292803482348237
12236,2021-08-25,118.05999755859376,118.75,116.91000366210938,117.08000183105469,959100.0,0.01078762392050292,-1.7878899973412556,-0.9333333333333342,27.219236195485536,23.36326788585444,-1.2788630215975445,4.424904715842715,7.469105953680639,8.618652826823691,14.90338985677736,1.9499969482422017,-5.4970165547945555,-3.0805027008056527,-13.370767547825338,7.209762146214032,-8.225635124315502,2.064629722704197,1.0911355717827007,89.117571160902,60.384442094692034,5.145132423509843,8,-2.2649993896484517,3.0800018310546733,6.652503967285142,6.7000045776367045,-8.58999633789064,2,0.014230055394859331,-1.7878799088172428,116.8000030517578,-1.4399963378906364,116.6500015258789,1.2397192806435853,113.55999755859376,0.014230055394859331
12237,2021-08-26,117.16000366210938,118.8000030517578,116.72000122070312,117.8499984741211,613300.0,-0.007623190878330521,-1.6496843762604116,-0.7040794083300793,24.857576000622615,22.795991754350002,-0.6844270600645217,4.9078658675304325,8.18316703413501,9.372261881792,15.578994849574995,2.0800018310546733,-5.722881986878065,-3.5559967041015597,-13.763116136463822,6.651122728260717,-8.659556420282698,1.5475630120795785,-5.160003662109375,75.30121174099598,45.68526418795026,5.103559716181136,8,-1.3650054931640625,3.9799957275390625,7.552497863769531,7.599998474121094,-9.890007019042969,3,0.018521663546577027,-1.7878899973412556,118.05999755859376,-1.7878799088172428,116.8000030517578,-1.4399963378906364,116.6500015258789,0.018521663546577027
12238,2021-08-27,122.5999984741211,122.77999877929688,117.55999755859376,117.55999755859376,1406400.0,0.046432183697268536,-1.0714286795548975,-7.304404073463862,42.98907189411856,23.55969424681066,-6.169674765930949,-0.926151830143823,2.5743874912768234,3.825609791576724,16.18705482558467,5.6199951171875,-5.806563628124351,2.1039981842041016,-7.715133630324544,11.923129998732762,-2.8055677230602214,7.0135640914684245,-10.463998413085932,97.91424840715342,65.0767766823807,4.90956590726433,8,-5.209999084472656,-1.4599990844726562,2.1125030517578125,2.160003662109375,-13.1199951171875,4,-0.041272411268927,-1.6496843762604116,117.16000366210938,-1.7878899973412556,118.05999755859376,-1.7878799088172428,116.8000030517578,-0.041272411268927
12239,2021-08-30,123.20999908447266,124.11000061035156,122.12000274658205,123.45999908447266,970800.0,0.004975535219768679,1.5677341235073305,-0.04960316559264807,51.74057276162438,25.507324544202067,-6.746013543520149,-1.935454844295407,1.951695664012803,3.077246532538254,16.979274662188594,1.989997863769517,-5.37300334396447,2.904498672485346,-6.521672817225067,12.330670162195773,-1.8085870723698605,7.617584417340552,-10.648239074707021,88.17343687654017,52.21296230869281,4.713085744855213,8,-5.154998779296875,-2.0699996948242188,1.50250244140625,1.5500030517578125,-14.209999084472656,0,-0.09528445703274946,-1.0714286795548975,122.5999984741211,-1.6496843762604116,117.16000366210938,-1.7878899973412556,118.05999755859376,-0.09528445703274946
12240,2021-08-31,121.44000244140624,123.23999786376952,119.81999969482422,123.23999786376952,1812900.0,-0.014365689929539793,2.8000076294139182,7.199981689453125,50.13864430024732,29.222196233136646,-4.62352310667805,-0.6143787068599664,3.6443283167599247,4.710915155495954,17.650315296507486,3.4199981689452983,-5.064707670492851,1.3995018005370952,-7.551007827443257,10.350011428517433,-3.075753013453081,5.874756614527271,-8.18534799560544,63.87011651604012,25.56748783537804,4.47525481399017,8,-3.3850021362304545,-0.3000030517577983,3.2724990844726705,3.319999694824233,-10.010002136230455,1,-0.1010375825575357,1.5677341235073305,123.20999908447266,-1.0714286795548975,122.5999984741211,-1.6496843762604116,117.16000366210938,-0.1010375825575357
12241,2021-09-01,119.66999816894531,122.52999877929688,119.5999984741211,122.36000061035156,1251400.0,-0.014575133702874665,-1.0706702540074515,1.4944496013631219,52.466144537286844,33.84744229110394,-2.197283729166415,0.5348635597533473,5.32318784507612,6.374908569470591,18.533083418807493,2.9300003051757812,-5.001518891964949,0.040997695922854405,-8.109030751043036,8.191026142888745,-4.034016527560084,4.116011919405793,-5.764022953271464,39.91877120280151,-2.3910333662200856,4.075014223482945,9,-1.5349960327148438,1.470001220703125,4.8000030517578125,5.510005950927734,-10.110000610351548,2,-0.08774128988601237,2.8000076294139182,121.44000244140624,1.5677341235073305,123.20999908447266,-1.0714286795548975,122.5999984741211,-0.08774128988601237
12242,2021-09-02,120.87000274658205,121.62000274658205,120.36000061035156,120.44000244140624,821100.0,0.01002761423913956,-3.2711649619179877,-0.1598512694847291,54.866858604282655,38.79727138231108,-2.629764568363811,-1.1751014438247154,4.004128520854849,5.097627763978309,19.39235248326029,1.950004577636733,-4.654891018432835,1.5265022277832117,-5.972305253502114,9.025309709068537,-2.222901512859451,5.2759059684258744,-6.351786007227531,50.53440680611574,3.9814373031802646,3.7494037406426637,9,-1.740001678466811,0.26999664306639204,3.5999984741210795,4.310001373291001,-12.85000610351564,3,-0.09431621797660039,-1.0706702540074515,119.66999816894531,2.8000076294139182,121.44000244140624,1.5677341235073305,123.20999908447266,-0.09431621797660039
12243,2021-09-03,121.87999725341795,122.43000030517578,120.36000061035156,120.58000183105469,761900.0,0.00835603941329821,-1.3793129151776906,3.0232430226572786,57.57440697607024,42.474255217442135,-2.609914609850705,-2.7174263864788344,2.7744294118697894,4.029975738355475,20.13693811804826,2.0699996948242188,-3.727417944768888,2.785997009277324,-3.951847593067143,9.52384161162179,-0.5829252918949095,6.154919310449557,-6.786273481803619,50.554272712662616,-0.3031780686625183,3.368922301172233,9,-1.5749969482421733,-0.739997863769517,2.5900039672851705,3.3000068664550923,-14.52999877929686,4,-0.11987201296020566,-3.2711649619179877,120.87000274658205,-1.0706702540074515,119.66999816894531,2.8000076294139182,121.44000244140624,-0.11987201296020566
12244,2021-09-07,120.16000366210938,122.62999725341795,120.06999969482422,122.16000366210938,1289400.0,-0.014112189285107157,-1.3486130651155823,-1.5384669558021917,59.3135283108467,46.79622662006498,-0.3795844019923891,-1.5311617039324972,4.28437420992617,5.632226523038398,20.938436409211015,2.559997558593736,-2.7122947246759423,1.3550033569335938,-4.596401782113276,7.306408495980463,-1.620699212589841,4.3307059264570285,-4.525303280170803,15.384760491467295,-38.06010188684474,2.9757025695234334,9,0.25499725341796875,0.9799957275390625,4.6374969482421875,5.020000457763672,-11.69000244140625,1,-0.08888149117578259,-1.3793129151776906,121.87999725341795,-3.2711649619179877,120.87000274658205,-1.0706702540074515,119.66999816894531,-0.08888149117578259
12245,2021-09-08,118.83000183105469,120.38999938964844,118.5,120.0,1271000.0,-0.011068590134156953,-1.065571036679424,0.5849990844726562,61.42180931054444,50.59651252173819,1.4177462613888707,-0.5150355542856033,5.281380510021648,6.862860234991643,20.90480041158291,1.8899993896484375,-1.5604847326555813,0.2075016021728544,-5.4877440965522055,5.902747300897914,-2.6401212471896827,3.0551244515353915,-2.6867834354113427,7.990364419288184,-49.71093810268111,2.8476228493625326,9,1.5849990844726562,1.6800003051757812,6.05999755859375,6.350002288818359,-6.1100006103515625,2,-0.08272323217692434,-1.3486130651155823,120.16000366210938,-1.3793129151776906,121.87999725341795,-3.2711649619179877,120.87000274658205,-0.08272323217692434
12246,2021-09-09,119.16999816894531,120.6500015258789,118.12000274658205,118.77999877929688,764400.0,0.0028611994668990004,-1.9590776863634256,-0.3333333333333333,61.67609026974818,54.687458551641036,1.3988677402614371,-1.084701876547257,4.555182703624524,6.474920161963553,20.676456343918602,2.529998779296861,-0.7732532370544192,0.6579978942871065,-4.895984485542044,6.211980274116257,-2.1189932956274617,3.434989084201675,-2.548772840419474,23.281523309435595,-36.46426220262218,2.7769911899145727,9,1.6650009155273438,1.3400039672851562,5.720001220703125,6.700004577636719,-5.25,3,-0.06494921526135011,-1.065571036679424,118.83000183105469,-1.3486130651155823,120.16000366210938,-1.3793129151776906,121.87999725341795,-0.06494921526135011
12247,2021-09-10,120.97000122070312,124.18000030517578,120.18000030517578,120.18000030517578,1318800.0,0.015104498442686687,-9.126570542845277,2.025646543291991,66.54758578389611,57.30507120606076,0.21919931784660207,-2.848003271770537,2.3932147156601076,4.669686274343135,19.925002917982138,5.010002136230469,0.16508959496803755,2.342000961303711,-3.3199779690075246,8.003979891614946,-0.48898850385191395,5.172990426459336,-3.89944937526775,47.02969673773996,-16.943588799624145,2.830989465155619,9,0.18000030517578125,-0.680000305175767,3.9199981689453125,4.900001525878906,-5.19000244140625,4,-0.09432093533083818,-1.9590776863634256,119.16999816894531,-1.065571036679424,118.83000183105469,-1.3486130651155823,120.16000366210938,-0.09432093533083818
12248,2021-09-13,122.31999969482422,123.02999877929688,120.12000274658205,121.94000244140624,990300.0,0.011159778957578803,2.2333371480402846,0.4810086241030823,63.728823328163315,58.63709904678731,-1.3127427682675972,-4.128503573994919,0.8371252103421796,3.2317202093101685,19.080951208042478,2.9099960327148295,0.9389938802905533,3.5134994506835966,-2.3848367409098046,9.411835642276998,0.5643313548868889,6.462667546480304,-4.680691972609608,69.30690825586424,7.407011141436897,2.9491680957967037,9,-1.1699981689453125,-2.454998016357422,2.509998321533203,3.5500030517578125,-5.599998474121094,0,-0.11690650006078196,-9.126570542845277,120.97000122070312,-1.9590776863634256,119.16999816894531,-1.065571036679424,118.83000183105469,-0.11690650006078196
12249,2021-09-14,122.31999969482422,123.2300033569336,120.94000244140624,122.81999969482422,1197000.0,0.0,2.469679104822697,-1.315798984078494,63.46342147836992,60.117629844356486,-1.6229345841132243,-4.032005545437784,0.6541874582297567,3.2006606762713545,18.090879682610268,2.290000915527358,1.9142689545219724,3.3209995269775447,-2.7789500685464077,9.420949122501497,0.2710247292155685,6.370974324739521,-4.157436565972716,69.30690825586424,8.154653867905957,3.049974797761973,9,-1.1699981689453125,-2.5050010681152344,2.2399978637695312,3.5500030517578125,-5.370002746582017,1,-0.12238392133789844,2.2333371480402846,122.31999969482422,-9.126570542845277,120.97000122070312,-1.9590776863634256,119.16999816894531,-0.12238392133789844
12250,2021-09-15,122.2300033569336,122.51000213623048,120.6500015258789,122.41999816894531,966000.0,-0.0007357450794240883,9.05398272057996,0.3799896240234375,60.78636922126015,61.04209925368686,-1.5746870036985854,-3.6453278106040443,0.6228385373009644,3.175570004069513,16.62491036851062,1.8600006103515767,2.120380497165172,2.9240028381347685,-3.1775357614089046,9.025541437678442,-0.12676646163706096,5.974772137906598,-3.5860452539761525,67.82181957355941,9.785349464507192,3.0507692997718343,9,-1.0800018310546875,-2.8700027465820312,1.6124954223632812,3.6399993896484375,-4.69000244140625,2,-0.11257466872555655,2.469679104822697,122.31999969482422,2.2333371480402846,122.31999969482422,-9.126570542845277,120.97000122070312,-0.11257466872555655
12251,2021-09-16,123.13999938964844,123.83000183105469,120.30999755859376,121.52999877929688,854400.0,0.0074449481119418515,1.3545135823386125,-8.473918804963258,65.46019022221523,62.219136100123805,-2.1687691506133433,-4.0435727942805215,-0.30274953562066287,2.1242726726253807,15.026381418403462,3.5200042724609233,2.044647304471752,3.3774990081787166,-2.4139789246266474,9.16897694098408,0.4817600417760417,6.2732379745813915,-4.053157910513534,74.38419849967669,17.76608072798095,2.8957389664026794,9,-1.9899978637695312,-5.049999237060547,1.2950019836425781,2.7300033569335938,-7.019996643066392,3,-0.08461911824421575,9.05398272057996,122.2300033569336,2.469679104822697,122.31999969482422,2.2333371480402846,122.31999969482422,-0.08461911824421575
12252,2021-09-17,121.3499984741211,122.91999816894531,119.41999816894531,122.27999877929688,2418000.0,-0.014536307653074565,2.1674221266341926,-0.5776397221195493,46.01656781025013,60.934931748366026,-0.33918999600405186,-1.7826308980564534,1.4705254982036422,3.7983322448511956,12.948750301722637,3.720001220703125,2.09274324930081,1.2304981231689425,-3.9699407054021663,6.430936951740051,-1.3697212911166048,3.8307175374544897,2.8300018310546875,43.76414291349208,-7.315092571387346,2.6002194142855526,9,-0.1999969482421875,-3.259998321533203,2.7450027465820312,4.5200042724609375,-4.069999694824219,4,-0.06122785660158281,1.3545135823386125,123.13999938964844,9.05398272057996,122.2300033569336,2.469679104822697,122.31999969482422,-0.06122785660158281
12253,2021-09-20,116.4800033569336,118.33999633789062,114.66999816894531,118.33999633789062,1809900.0,-0.04013181028779389,2.9462494821426373,1.9999917963526583,33.13282730706216,58.02596497016774,4.117233063330914,3.4966133994130075,6.174014989269978,8.502133076865249,11.32701050148344,6.680000305175781,2.0953358597515432,-3.785497283935541,-8.333584651506271,0.7625900836351889,-6.059540967720906,-1.5114536001501762,7.604796905517574,19.75987406506638,-25.52725248226169,2.2740436837853646,9,2.944995880126953,1.6099967956542969,7.429996490478516,9.389999389648438,-1.3300018310546875,0,-0.0060096545111839594,2.1674221266341926,121.3499984741211,1.3545135823386125,123.13999938964844,9.05398272057996,122.2300033569336,-0.0060096545111839594
12254,2021-09-21,115.9800033569336,117.69000244140624,115.56999969482422,117.68000030517578,1823400.0,-0.004292582293870972,1.4651177232483696,0.913980302961939,35.385429723540426,55.13303390494508,4.427549320169817,4.156975478581131,6.453777845621403,8.856731786871464,10.18484964195272,2.120002746582017,1.9172013447020078,-4.251997375488287,-8.920490360828751,0.41649560985217704,-6.586243868158519,-1.917750882818055,7.728204821777339,14.30136096350219,-27.45225413890141,2.3342464926702333,9,3.444995880126953,2.109996795654297,7.529998779296875,9.809997558593736,7.089996337890625,1,0.006380391811958708,2.9462494821426373,116.4800033569336,2.1674221266341926,121.3499984741211,1.3545135823386125,123.13999938964844,0.006380391811958708
12255,2021-09-22,118.30999755859376,118.52999877929688,116.16000366210938,116.97000122070312,2282600.0,0.020089620057084367,1.662917688206148,-0.7882345549362355,46.465690282660745,53.442989461935355,2.2529579931907904,2.051065757692797,3.9354294503300338,6.484900649180048,9.366135388442498,2.5499954223632812,1.616430552528982,-1.997502899169902,-6.477326933117993,2.4823211347781893,-4.237414916143948,0.24240911780414365,5.0366822197265435,39.73796871616347,-2.1548899043378427,2.239912016974049,9,1.1150016784667827,-0.21999740600587359,5.087505340576158,7.480003356933565,18.699996948242173,2,-0.01149522980657669,1.4651177232483696,115.9800033569336,2.9462494821426373,116.4800033569336,2.1674221266341926,121.3499984741211,-0.01149522980657669
12256,2021-09-23,119.73999786376952,120.9000015258789,118.62999725341795,119.12999725341795,2490700.0,0.012086893201629367,-1.8198800147849257,0.4552255801771798,47.09808273457966,51.28193356756686,1.0195294855874835,0.7940937692155359,2.346572081267297,5.022391159879888,8.231011154207508,2.590003967285142,1.4204274189523005,-0.6515026092529439,-5.015387428347864,3.7123822098419765,-2.833445018800404,1.5304398002945163,3.2596146501757914,61.4545417554449,19.801553170972106,2.1819424095474593,9,-0.48999786376951704,-1.6499977111816264,2.4350051879883097,5.165004730224624,18.500007629394545,3,-0.018373116648499943,1.662917688206148,118.30999755859376,1.4651177232483696,115.9800033569336,2.9462494821426373,116.4800033569336,-0.018373116648499943
12257,2021-09-24,119.33000183105469,120.0999984741211,118.43000030517578,118.87000274658205,1137200.0,-0.003424052447213888,-1.4925272009884023,0.7540961052605015,43.243245428724514,49.00575824540699,1.31020958362042,1.4493026348456794,2.6908986244184803,5.429098159328163,7.015341860618979,1.6699981689453125,1.2645952140611598,-1.1699985504150447,-5.297068213488743,2.957071112658653,-3.2335333819518866,0.8935362811217971,3.336426109090624,74.79937642285682,32.85658538597576,2.0635348315368467,9,-0.0800018310546875,-1.2400016784667969,2.2375011444091797,5.180000305175767,20.279998779296875,4,-0.026900184657813853,-1.8198800147849257,119.73999786376952,1.662917688206148,118.30999755859376,1.4651177232483696,115.9800033569336,-0.026900184657813853
12258,2021-09-27,117.54000091552734,119.13999938964844,117.11000061035156,118.3499984741211,2108100.0,-0.01500042644817512,-1.4311389282287907,-1.76086776242687,43.08340661292784,46.74131214924676,2.627133597011607,2.994304014985616,4.497526916229248,7.180938164619363,7.058830238991049,2.220001220703125,1.0287572945003234,-2.7069995880126925,-6.911677937384013,1.4976787613586282,-4.80933876269836,-0.604660413327025,4.80656983376997,36.96061058037772,-7.997010116919206,2.1023391746856617,9,1.7099990844726562,0.6300010681152344,2.937498092651367,6.055000305175767,21.81000518798828,0,-0.002212031089036004,-1.4925272009884023,119.33000183105469,-1.8198800147849257,119.73999786376952,1.662917688206148,118.30999755859376,-0.002212031089036004
12259,2021-09-28,111.47000122070312,115.5500030517578,110.30999755859376,115.2699966430664,2404900.0,-0.05164199121613544,1.4036677019992152,4.69136651345038,34.45944335008062,43.81609816356015,7.818394784148296,8.579554424116594,10.508482493474489,13.154419336235236,8.013296358288875,7.2300033569335795,0.3297135734580934,-8.189999389648435,-13.721569042795593,-2.658429736501276,-10.955784216222014,-5.424214563074855,10.569506625380114,10.953760411165735,-37.08213994134414,2.765784826573579,9,5.599998474121094,5.774997711181641,8.779998779296875,12.124999999999986,28.850006103515653,1,0.03301336920136588,-1.4311389282287907,117.54000091552734,-1.4925272009884023,119.33000183105469,-1.8198800147849257,119.73999786376952,0.03301336920136588
12260,2021-09-29,109.16999816894531,112.6500015258789,109.08999633789062,112.29000091552734,1556000.0,-0.02063338141715776,-1.1707306294005586,0.8210543434396163,30.49920789934427,39.931544572130036,9.019512658476998,10.448908295416288,12.601572723602246,15.307942910699808,8.552424391828342,3.5600051879882812,-0.48320207375854807,-9.876502227783206,-17.05374466688825,-2.6992597886781624,-13.465123447335728,-6.287881008230684,12.165739059888551,0.6774072473402107,-48.40407560710669,3.5886212195525204,9,6.834999084472656,7.465000152587891,10.16250228881836,14.425003051757798,35.41999816894531,2,0.1273243726208373,1.4036677019992152,111.47000122070312,-1.4311389282287907,117.54000091552734,-1.4925272009884023,119.33000183105469,0.1273243726208373
12261,2021-09-30,109.16999816894531,111.52999877929688,109.0999984741211,110.0,1494400.0,0.0,-4.010303602328142,0.2660259937155363,25.251651810030452,37.624331683216745,7.632064786647746,10.141923142306624,12.239520081281654,15.261048425471941,9.069722940484294,2.4300003051757812,-1.3664964122056347,-9.3515022277832,-17.766149728602713,-0.9368547269636878,-13.558825978192957,-5.144178477373444,11.186079788613085,0.7266286606014956,-46.60618097911789,4.207323750409754,9,5.825000762939453,7.465000152587891,9.430002212524414,14.425003051757798,35.05000305175781,3,0.25501508477454604,-1.1707306294005586,109.16999816894531,1.4036677019992152,111.47000122070312,-1.4311389282287907,117.54000091552734,0.25501508477454604
12262,2021-10-01,109.47000122070312,109.98999786376952,107.9800033569336,109.6999969482422,1354300.0,0.00274803569469273,3.9629643583755443,0.2771026748782228,21.807796047643038,36.36599487661462,6.1124552067360725,9.427418944699767,11.62957986749538,14.920688376016273,9.690065609670153,2.0099945068359233,-2.236773352779238,-8.481499099731451,-17.72949816617306,0.7664999667101569,-13.105498632952248,-3.857499566510654,9.984790207281847,13.351240084689046,-29.91307168366614,4.623999533220803,10,4.970001220703125,6.6100006103515625,8.99749755859375,14.124999999999986,34.41999816894531,4,0.2628117653388673,-4.010303602328142,109.16999816894531,-1.1707306294005586,109.16999816894531,1.4036677019992152,111.47000122070312,0.2628117653388673
12263,2021-10-04,107.2699966430664,108.69000244140624,105.23999786376952,108.43000030517578,2350000.0,-0.02009687177404229,3.1071289089109784,5.043587872354229,19.88793730888341,34.64405127498606,7.6758259100560196,11.04293523630983,13.420637869910166,17.17746638059532,10.75900237914543,4.230003356933608,-3.441099292448939,-9.95100364685058,-20.151466884491924,0.24945959079076374,-15.051235265671252,-4.850772028029908,11.03731597781342,19.689599978688165,-19.442732008399943,5.1002316188206755,10,5.8000030517578125,7.44000244140625,11.197502136230469,16.325004577636705,38.150001525878906,0,0.301482287492693,3.9629643583755443,109.47000122070312,-4.010303602328142,109.16999816894531,-1.1707306294005586,109.16999816894531,0.301482287492693
12264,2021-10-05,109.4800033569336,110.25,107.2699966430664,108.20999908447266,2581800.0,0.020602281933697064,1.1210006733421665,-1.0948278130014997,26.484692524994614,32.42394041302316,4.969418415712013,8.42367109521632,10.863099499880008,14.995507287060235,11.60824422129941,2.9800033569335938,-4.110115504099909,-7.206996917724609,-17.86747050368463,3.4534766682354103,-12.537233710704612,-1.8767601247446066,7.259231493092997,57.22001886240747,20.819619048234152,5.33023679298001,10,3.589996337890625,5.2299957275390625,9.784996032714844,14.114997863769517,32.529991149902344,1,0.27283523776664476,3.1071289089109784,107.2699966430664,3.9629643583755443,109.47000122070312,-4.010303602328142,109.16999816894531,0.27283523776664476
12265,2021-10-06,109.0,109.41000366210938,107.01000213623048,107.87999725341795,1642600.0,-0.004384392968720063,1.474215533209309,0.8818889596424521,23.50075864983775,29.802015514718505,4.458808883453841,8.568802817150441,11.110812755919085,15.419459673486045,12.107232516635834,2.470001220703111,-4.142115552220858,-7.195500183105466,-18.335594974986677,3.944594608775745,-12.765547579046071,-1.6254527871648605,6.359326411675738,59.77744974485814,27.017586191946677,5.570047395940607,10,3.6699981689453125,5.709999084472656,10.59749984741211,14.59500122070311,34.21000671386719,2,0.28733951673595204,1.1210006733421665,109.4800033569336,3.1071289089109784,107.2699966430664,3.9629643583755443,109.47000122070312,0.28733951673595204
12266,2021-10-07,111.43000030517578,113.0500030517578,111.19000244140624,112.3499984741211,1492100.0,0.02229358078142929,-1.6571553133514447,-0.8214249221735442,31.844810560955807,28.535522751633085,0.8113989907772066,5.828015369631089,8.516458089597194,12.986727856717863,12.100944968038775,4.050003051757798,-4.181426700867547,-4.378499984741211,-15.620808273098291,6.863808303615869,-9.999654128919744,1.242654159437322,2.715006680751216,79.25734096728173,45.91118118186256,5.621154144178538,10,0.7599983215332031,3.279998779296875,8.167499542236328,12.16500091552733,34.76000213623047,3,0.2975858919671439,1.474215533209309,109.0,1.1210006733421665,109.4800033569336,3.1071289089109784,107.2699966430664,0.2975858919671439
12267,2021-10-08,109.55999755859376,112.02999877929688,109.19000244140624,111.86000061035156,967300.0,-0.016781860732842158,1.1515128746062588,2.500008292836632,35.77302314258709,27.723257921595224,1.2849048688986784,7.166827516678637,10.081898880361038,14.860501641571034,13.351126775772629,2.839996337890639,-4.737448496340974,-5.678002548217762,-16.975355658673863,5.619350562238338,-11.326679103445812,-0.029325992989711835,3.516408332674331,55.3136597331378,19.41246392411719,5.648676555228048,10,0.8350028991698935,5.150001525878892,10.077503204345689,14.035003662109347,38.61000061035155,4,0.3163563749038316,-1.6571553133514447,111.43000030517578,1.474215533209309,109.0,1.1210006733421665,109.4800033569336,0.3163563749038316
12268,2021-10-11,108.0199966430664,110.41999816894531,107.91999816894531,108.91999816894531,897300.0,-0.014056233569225363,-3.5454608507480283,0.39130449204885703,34.3059902743331,27.7062075798455,1.4890710226422925,7.990241995132465,11.249642342825183,16.337236316075092,14.740112345798456,2.5,-5.531356891372127,-6.503003311157229,-17.722945530354437,4.716938908039978,-12.112974420755833,-0.8930322015586256,5.030006408691392,16.721760823570122,-21.00652038903732,5.609971109598603,10,1.1250038146972514,6.69000244140625,12.11500358581543,15.575004577636705,43.220008850097656,0,0.33206817127673416,1.1515128746062588,109.55999755859376,-1.6571553133514447,111.43000030517578,1.474215533209309,109.0,0.33206817127673416
12269,2021-10-12,107.3499984741211,109.77999877929688,106.8499984741211,109.77999877929688,978100.0,-0.006202538324077245,1.411522582063076,2.6999957614546686,26.87765841523114,27.30381319272182,1.691015326422118,7.8855161640092035,11.531277828973586,16.872208264452638,16.338069238970185,2.9300003051757812,-6.31826621629034,-6.424501419067383,-17.44999760898841,4.600994770853646,-11.937249514027897,-0.9117533241068685,4.7628039550781125,8.06451017477455,-28.194680535391374,5.512748094960514,10,1.795001983642564,7.3600006103515625,13.372501373291016,16.245002746582017,44.26000213623047,1,0.35463437574246237,-3.5454608507480283,108.0199966430664,1.1515128746062588,109.55999755859376,-1.6571553133514447,111.43000030517578,0.35463437574246237
12270,2021-10-13,108.47000122070312,109.2699966430664,108.0999984741211,108.6500015258789,1181200.0,0.010433188285997375,-1.5434582500601226,0.07407419035807915,25.90853803130497,27.37680055064121,0.5154845759286104,5.988844062238755,10.036946310697573,15.650104172263255,17.93115539696416,1.9199981689453125,-7.0310342888165565,-4.616498565673822,-15.125569574873111,5.8925724435254665,-9.871034070273467,0.638036938925822,2.8180646606445237,26.12905726594702,-6.656279059129254,5.254535504599641,10,0.6749992370605327,6.239997863769531,12.307498931884766,15.124999999999986,42.3800048828125,2,0.30920985441762117,1.411522582063076,107.3499984741211,-3.5454608507480283,108.0199966430664,1.1515128746062588,109.55999755859376,0.30920985441762117
12271,2021-10-14,112.72000122070312,112.77999877929688,110.4000015258789,111.37999725341795,1732400.0,0.03918134002186058,2.26027225459201,-7.444453863434148,37.862662064938604,29.16067455256294,-3.5514651094632654,0.9677975641844085,5.416888955413668,11.27681204554969,18.99090658815131,4.30999755859375,-6.937663336250722,0.15450134277344318,-9.2288587651543,9.537861450701186,-4.537178711190435,4.846181396737322,-7.480003356933608,98.98823683800853,68.56308424866424,4.691680053963874,10,-3.5750007629394673,1.9899978637695312,7.742500305175781,10.874999999999986,38.55000305175781,3,0.2704933034330379,-1.5434582500601226,108.47000122070312,1.411522582063076,107.3499984741211,-3.5454608507480283,108.0199966430664,0.2704933034330379
12272,2021-10-15,113.91999816894531,114.83000183105469,113.2300033569336,114.0,1428500.0,0.010645820930152539,-1.1917915595409796,-0.05970268223665793,43.205706232471236,31.751537766294923,-4.530251912783385,-0.8615489486863908,3.895702986259593,9.94583686183239,20.195574992090577,2.1100006103515625,-6.4662381123975194,1.7259983062744197,-6.73608278221262,10.18807939476146,-2.505042237969093,5.957038850517932,-8.529200286865247,88.59645013408799,56.56084295802244,4.231040544243519,10,-3.079998016357422,0.7900009155273438,6.75250244140625,9.675003051757798,35.46000671386719,4,0.2832690027312321,2.26027225459201,112.72000122070312,-1.5434582500601226,108.47000122070312,1.411522582063076,107.3499984741211,0.2832690027312321
12273,2021-10-18,115.77999877929688,115.86000061035156,112.55999755859376,112.87999725341795,1118000.0,0.01632725281116265,1.1568610829233903,-36.2491893953845,59.60765292447349,35.43186669957036,-5.650356848680886,-2.9267363350706717,1.7201554761326463,7.955881542569074,20.062624539553298,3.3000030517577983,-5.801422124298625,3.6209991455078097,-4.77194826489378,12.0139465559094,-0.5754745596929922,7.8174728507086115,-10.01163273925782,99.11207755730725,61.74905786370735,4.1964737052007965,10,-4.424999237060547,-1.2449989318847656,4.94000244140625,7.815002441406236,33.32000732421875,0,0.2797547048812048,-1.1917915595409796,113.91999816894531,2.26027225459201,112.72000122070312,-1.5434582500601226,108.47000122070312,0.2797547048812048
12274,2021-10-19,116.72000122070312,117.13999938964844,115.6999969482422,116.31999969482422,1107200.0,0.008118867259604201,1.322588584191106,0.13793148807315728,67.91645695208369,40.366944288708794,-6.096472760129416,-4.014271247367105,0.4990044283941302,6.8656414166647295,19.843968262006108,1.4400024414062358,-5.0244266493400715,4.52400169372558,-3.9460411917934124,12.994044579244573,0.28898025096609103,8.75902313648507,-10.346137106445326,95.35400302643872,51.146645957527625,4.2350214427594945,10,-4.725002288818359,-2.1850013732910156,3.7875003814697266,6.754997253417983,34.11000061035156,1,0.2957505475620059,1.1568610829233903,115.77999877929688,-1.1917915595409796,113.91999816894531,2.26027225459201,112.72000122070312,0.2957505475620059
12275,2021-10-20,116.9499969482422,117.05999755859376,115.0500030517578,116.48999786376952,884800.0,0.001970491133770569,4.911745896397193,1.149993324305322,68.26289223292488,44.413397807816466,-5.677184605791197,-4.5865328403065035,0.09627916724056718,6.457117838236513,19.928104550325905,2.009994506835966,-3.874065762654425,4.821997451782238,-3.4611466914039397,13.105141594968416,0.6804253801891491,8.963569523375327,-9.714842011953152,97.18097178594695,45.51250975931166,4.141572071593091,10,-4.954998016357436,-2.4149971008300923,3.5325031280517436,5.985000610351548,29.400009155273423,2,0.296366007409548,1.322588584191106,116.72000122070312,1.1568610829233903,115.77999877929688,-1.1917915595409796,113.91999816894531,0.296366007409548
12276,2021-10-21,117.54000091552734,117.81999969482422,116.0,116.26000213623048,749800.0,0.005044925033612868,-1.0222184546263722,2.782611580116892,68.68919061701922,48.07074974942004,-5.93328819430117,-5.638915960460977,-0.6276978348417828,5.715272954787551,20.790386285442413,1.8199996948242188,-2.9437905470801837,5.522001266479492,-2.3854237072531106,13.429426240212095,1.5682887796131837,9.4757137533458,-9.512458422969544,94.67683145281887,36.58508640850985,3.9537124868663036,10,-5.2050018310546875,-3.0050010681152344,2.7150001525878906,3.9599990844726562,36.909996032714844,3,0.2833929294583486,4.911745896397193,116.9499969482422,1.322588584191106,116.72000122070312,1.1568610829233903,115.77999877929688,0.2833929294583486
12277,2021-10-22,116.12000274658205,120.80999755859376,115.91000366210938,117.54000091552734,1307200.0,-0.012080978032030232,-4.326090922661021,-1.109374627470616,71.26381704129261,52.17717494574887,-3.8944365601574873,-4.7133913156451825,0.7270739496285756,6.969959092532406,21.91243932682748,4.899993896484389,-1.8577301796301384,4.262503051757832,-3.133809755717891,11.658815859233556,0.5643466480199635,7.960659455495701,-7.113214533797603,43.151578036221586,-18.979954215454327,3.6981564037378627,10,-2.2900047302246236,-2.0400047302246236,3.499998092651353,5.3199996948242045,36.749992370605455,4,0.30270410518840185,-1.0222184546263722,117.54000091552734,4.911745896397193,116.9499969482422,1.322588584191106,116.72000122070312,0.30270410518840185
12278,2021-10-25,117.27999877929688,118.68000030517578,115.66999816894531,116.12999725341795,1159600.0,0.009989631461225335,-1.9082150531293423,-0.8098612737881785,69.73682838844891,56.93930494277307,-4.026159670092625,-6.212376567340925,-0.4892377819818705,5.692669493973199,22.680251613062733,3.0100021362304688,-1.1276312697864768,5.43549919128418,-1.9195585184026385,12.790556900970998,1.7579703364407635,9.113028046127596,-6.856825445015318,38.715240524839324,-23.04459811807093,3.6775288548434113,10,-2.825000762939453,-4.209999084472656,2.3400020599365234,4.160003662109375,35.07000732421875,0,0.2737040112348821,-4.326090922661021,116.12000274658205,-1.0222184546263722,117.54000091552734,4.911745896397193,116.9499969482422,0.2737040112348821
12279,2021-10-26,115.1500015258789,118.86000061035156,115.12999725341795,118.58999633789062,1292500.0,-0.018161641162925846,-1.1436780223225251,-2.9912958675273127,64.36245367930383,61.21196223699516,-0.752510608637138,-3.997501065222565,1.5675584891983476,7.638147178168083,21.841909109385462,3.730003356933608,-0.4441290064516181,3.121501922607422,-4.376836489934064,10.619840335148908,-0.6276672836633139,6.870671128878158,-3.4804092846798795,1.736086275819008,-57.78463334586069,3.749169206270741,10,0.4549980163574219,-2.0800018310546875,3.6074981689453125,6.290000915527344,35.790000915527344,1,0.2948328625945069,-1.9082150531293423,117.27999877929688,-4.326090922661021,116.12000274658205,-1.0222184546263722,117.54000091552734,0.2948328625945069
12280,2021-10-27,123.06999969482422,124.83000183105469,117.83000183105469,119.41999816894531,3406600.0,0.06877983555358758,-1.0497821208394351,-1.0610485554030167,71.63569150692207,64.96452106388222,-7.133911749339887,-11.40762754978482,-6.258392427351339,-0.40813851092781306,21.20477047181849,9.680000305175781,0.6897071325441146,10.346500015258783,1.506967797241714,19.186032233275853,5.926733906250249,14.766266124267318,-10.303558815537826,81.8556566428006,23.805723775670813,4.4197661090085365,10,-4.375,-8.03499984741211,-4.3125,-1.6299972534179688,27.48999786376953,2,0.22556270581836957,-1.1436780223225251,115.1500015258789,-1.9082150531293423,117.27999877929688,-4.326090922661021,116.12000274658205,0.22556270581836957
12281,2021-10-28,137.00999450683594,138.35000610351562,128.38999938964844,130.0,5711700.0,0.11326882950011075,1.0557251848294216,1.9205456373468113,85.21940830960199,69.6327101835634,-19.295114451884345,-24.406303026525734,-19.873362289754212,-14.330454543072989,21.187413534747648,15.280006408691406,2.5371533203973797,22.894495010375977,9.056290799889581,36.73269922086237,15.975392905132779,29.813597115619174,-22.554655094301978,94.22906509067049,34.352787308339,6.919102105243196,10,-11.55499267578125,-15.21499252319336,-18.25249481201172,-15.569992065429688,15.600006103515625,3,0.06817029392854757,-1.0497821208394351,123.06999969482422,-1.1436780223225251,115.1500015258789,-1.9082150531293423,117.27999877929688,0.06817029392854757
12282,2021-10-29,138.24000549316406,138.74000549316406,134.97000122070312,135.21000671386722,2347000.0,0.008977527447946443,-1.1481446059678653,0.4322398222055784,89.08434034049682,72.90789767423267,-18.67658290550581,-24.63339135623032,-20.763801666815738,-15.502402824206655,20.96780948488285,3.7700042724609375,4.533531619581254,22.686005783081058,5.343444914840916,40.028566651321185,14.014725348960994,31.35728621720112,-20.410003662109375,97.88225402158785,31.202727987204185,8.671280434120066,10,-11.345001220703125,-16.250003814697266,-19.570005416870117,-16.800003051757812,20.8699951171875,4,0.117259771491254,1.0557251848294216,137.00999450683594,-1.0497821208394351,123.06999969482422,-1.1436780223225251,115.1500015258789,0.117259771491254
12283,2021-11-01,139.61000061035156,139.82000732421878,136.61000061035156,138.17999267578122,2050400.0,0.009910265210856473,2.470237457007751,0.471950003525148,90.98070107867953,75.47059146607664,-18.227641389337947,-24.72393746603717,-21.75034978289483,-16.85623556581261,20.288455748230934,3.210006713867216,6.128991877780692,22.43900070190429,2.510688851964744,42.36731255184384,12.474844776934518,32.403156626874065,-18.01619812011718,99.14942637420964,24.020478388067772,9.964155924969774,11,-12.174995422363281,-17.079998016357422,-20.940000534057617,-18.169998168945312,20.800003051757812,0,0.09497882994674778,-1.1481446059678653,138.24000549316406,1.0557251848294216,137.00999450683594,-1.0497821208394351,123.06999969482422,0.09497882994674778
12284,2021-11-02,139.35000610351562,139.80000305175778,137.3800048828125,139.35000610351562,1571400.0,-0.0018622914239616595,4.377810179377035,0.0,90.10391833968458,77.8973721446055,-16.114624357516675,-23.306347578327205,-21.201638891415413,-16.583182851244743,20.145507114280353,2.419998168945284,7.596682996377083,20.68550605773926,-1.1971941378444058,42.56820625332293,9.74415595994742,31.6268561555311,-14.110962646484367,97.86265983039767,15.852488482988676,10.941350097791833,11,-11.875003814697266,-16.820003509521484,-20.640005111694336,-18.210006713867188,17.220001220703125,1,0.0932902721966371,2.470237457007751,139.61000061035156,-1.1481446059678653,138.24000549316406,1.0557251848294216,137.00999450683594,0.0932902721966371
12285,2021-11-03,140.32000732421878,141.69000244140625,138.60000610351562,140.21000671386722,1260000.0,0.006960898300805152,1.168425448529573,100.0,89.18230707610383,80.17438508450378,-14.998189221199226,-22.988243516184767,-21.870535259484683,-17.590237683642954,20.016014512662185,3.089996337890625,8.59778978767018,20.08950691223147,-3.311172289332603,43.490186113795545,8.389167311449427,31.789846513013515,-12.164771093750005,89.69928719673185,9.43038190610801,11.70033960078204,11,-11.910007476806669,-16.855007171630888,-23.162508010864286,-20.025009155273466,19.43998718261716,2,0.07568411176496914,4.377810179377035,139.35000610351562,2.470237457007751,139.61000061035156,-1.1481446059678653,138.24000549316406,0.07568411176496914
12286,2021-11-04,144.58999633789062,144.72999572753906,139.22000122070312,140.42999267578122,1734100.0,0.03043036481466066,1.4819781428276857,37.81800527118905,90.04964190243618,82.26169895796419,-16.793652242286754,-25.978525349342092,-25.82421324882823,-21.85414517201889,21.227863473054267,5.5099945068359375,9.565705056422601,22.701496124267578,-2.688174222418354,48.091166470953496,10.006660950924612,35.396331297610544,-13.727806865234356,98.56557921676716,18.550721640484795,12.69483517334296,11,-14.65999984741211,-19.604999542236328,-28.26999855041504,-24.904998779296875,10.770004272460938,3,0.04128917194763537,1.168425448529573,140.32000732421878,4.377810179377035,139.35000610351562,2.470237457007751,139.61000061035156,0.04128917194763537
12287,2021-11-05,144.22000122070312,146.75999450683594,142.2100067138672,145.25999450683594,1676500.0,-0.0025589261121693463,1.2524729477083452,-0.24999816601254277,88.64133650506301,84.36219985981019,-13.430895018278676,-24.115148007480116,-25.106670902569277,-21.447744999830746,22.149351054875556,4.54998779296875,10.639105123882544,20.598500823974604,-5.952963119448839,47.149964767398046,7.322768852262868,33.874232795686325,-10.584250497070286,74.97542055653273,-2.5153820149836292,13.275731971711721,11,-13.275005340576172,-18.22000503540039,-28.40500259399414,-24.535003662109375,11.720001220703125,4,0.05817500567628642,1.4819781428276857,144.58999633789062,1.168425448529573,140.32000732421878,4.377810179377035,139.35000610351562,0.05817500567628642
12288,2021-11-08,143.88999938964844,145.1999969482422,142.3800048828125,144.77000427246094,1087300.0,-0.002288183526983012,2.241388382208503,0.8461640036973458,87.53802051315785,86.93726284134952,-9.978676544968323,-22.092777979016148,-24.60116494509853,-21.1038043928596,22.86706800675352,2.8199920654296875,11.798238314681015,18.474998855590826,-8.48199771890799,45.43199543008963,4.996500568341418,31.953497142840234,-7.629399909374968,69.40300328438478,-5.587466621838715,13.478498287249403,11,-11.595001220703125,-17.890003204345703,-28.62999725341797,-24.759998321533203,18.07000732421875,0,0.10577525391106546,1.2524729477083452,144.22000122070312,1.4819781428276857,144.58999633789062,1.168425448529573,140.32000732421878,0.10577525391106546
12289,2021-11-09,145.4199981689453,145.72000122070312,143.19000244140625,144.75,1075500.0,0.01063311408566836,2.9842366425971094,-0.7613573311138854,87.97015233971649,88.75220293388224,-7.5581458980734055,-21.73900124432521,-25.953927515138787,-22.535301473534048,23.432128763716015,2.529998779296875,13.230476569194494,18.101497650146484,-8.860923733450079,45.06391903374305,4.620286958348203,31.582708341944766,-7.059519683359355,83.57845291366617,10.92421935787901,13.48121069179828,11,-7.845001220703125,-18.615001678466797,-31.529998779296875,-27.65999984741211,12.8800048828125,1,0.1030807707461876,2.241388382208503,143.88999938964844,1.2524729477083452,144.22000122070312,1.4819781428276857,144.58999633789062,0.1030807707461876
12290,2021-11-10,142.00999450683594,145.42999267578125,141.50999450683594,143.1699981689453,1281700.0,-0.02344934469155835,-2.629621780471609,-1.7313534810631077,80.35228103141304,88.21141101408348,-1.3175193945956494,-16.53519799073203,-22.345596945437478,-19.06734044105221,23.823632600810424,3.9199981689453125,14.754647846033436,13.014494323730474,-13.172868257021861,39.20185690448281,-0.07918696664569325,26.108175614106642,-1.9696128169999838,37.00259642490706,-31.50826908142995,13.093681290376168,11,-1.1449966430664062,-15.204998016357422,-28.1199951171875,-24.249996185302734,14.25,2,0.1025280852093966,2.9842366425971094,145.4199981689453,2.241388382208503,143.88999938964844,1.2524729477083452,144.22000122070312,0.1025280852093966
12291,2021-11-11,143.2100067138672,144.3300018310547,141.8300018310547,143.83999633789062,717300.0,0.008450195433064911,2.10558888478197,0.5430927889295204,83.78649488312787,87.62276151882025,-1.7272058437428655,-16.162516230576472,-23.272187668901566,-20.197677377820355,25.399191322746262,2.5,16.791412786034684,12.690006256103516,-13.0541749469904,38.43418745919743,-0.18208434544345664,25.562096857650474,-1.8257024606312484,32.38118489583333,-37.71247003208765,12.872090601546958,11,-1.5250091552734375,-16.405010223388672,-29.520008087158203,-25.450008392333984,12.5,3,0.11556446489130834,-2.629621780471609,142.00999450683594,2.9842366425971094,145.4199981689453,2.241388382208503,143.88999938964844,0.11556446489130834
12292,2021-11-12,146.19000244140625,146.36000061035156,142.8000030517578,144.00999450683594,1009800.0,0.02080857194213448,1.8253900975470934,-3.46038704677017,84.49058895446865,86.90163794946349,-3.8676229493463268,-17.498103788934827,-25.977182396365777,-23.109761178518426,27.737975521007733,3.55999755859375,18.184580594123872,14.056501770019537,-11.349858146661035,39.46286168670011,1.3533218116792511,26.759681728359823,-4.6800079345703125,96.49488752556236,21.505428361671633,12.703179958340288,11,-4.120002746582031,-19.385005950927734,-32.74000358581543,-28.430004119873047,14.169998168945312,4,0.06272657511323798,2.10558888478197,143.2100067138672,-2.629621780471609,142.00999450683594,2.9842366425971094,145.4199981689453,0.06272657511323798
12293,2021-11-15,148.1699981689453,149.9499969482422,146.72999572753906,148.10000610351562,1361900.0,0.013543988607104929,-1.2918053617293939,0.032106335174180545,89.535449017231,86.8384746914131,-5.035194451170128,-17.841865525393246,-27.686059598812207,-25.064089980975723,30.618706814918163,3.7599945068359375,17.71095450819098,14.416997528076166,-10.728145206213838,39.56214026236617,1.8444261609311638,26.98956889522117,-6.339996337890625,78.90997317057297,-5.124726055292726,12.572571367145,11,-3.8949966430664062,-19.770000457763672,-35.61749839782715,-30.40999984741211,12.729995727539062,0,0.052439794617541224,1.8253900975470934,146.19000244140625,2.10558888478197,143.2100067138672,-2.629621780471609,142.00999450683594,0.052439794617541224
12294,2021-11-16,151.24000549316406,151.52000427246094,147.57000732421875,148.27999877929688,1247000.0,0.02071949356926006,1.244313723790244,42.29060388053194,88.16040209455944,86.72492969346372,-6.974701664765888,-19.176299468503544,-30.388235750248057,-28.07339272293379,33.931732988617355,3.9499969482421875,17.074781521225844,15.761004638671864,-9.19964734153342,40.72165661887716,3.2806786485692214,28.241330628774506,-8.44000244140625,97.2028121265335,12.35990367390113,12.480325990102648,11,-5.870002746582031,-22.055004119873047,-39.3125057220459,-33.48000717163086,11.5,1,0.07088072488325614,-1.2918053617293939,148.1699981689453,1.8253900975470934,146.19000244140625,2.10558888478197,143.2100067138672,0.07088072488325614
12295,2021-11-17,151.61000061035156,153.72999572753906,150.89999389648438,152.3699951171875,1847900.0,0.0024464103659678216,-1.5963225052320658,-0.256754318588359,81.27679604605095,85.75016904275425,-6.229938249298186,-17.72530161379737,-30.335639943012538,-28.43101029657919,37.438308869825796,2.8300018310546875,16.237848154528194,14.397999572753918,-9.9513506800632,38.747349825571035,2.223324446345373,26.572674699162476,-7.065997314453114,82.18490584424744,-1.4099631204696834,12.174675126408555,11,-3.9900054931640625,-20.695003509521484,-39.6825008392334,-33.85000228881836,16.949996948242188,2,0.044126392813624626,1.244313723790244,151.24000549316406,-1.2918053617293939,148.1699981689453,1.8253900975470934,146.19000244140625,0.044126392813624626
12296,2021-11-18,150.85000610351562,152.7100067138672,149.7899932861328,152.42999267578125,997800.0,-0.005012825696038226,1.728965831954823,2.078944726644849,77.56889312633315,84.5198975562287,-5.016071702893612,-15.116904441791007,-29.164133580022465,-27.68784063094067,41.011361072799204,2.920013427734375,15.504814237470129,11.972504806518543,-11.241653057447081,35.18666267048417,0.36542587453573105,23.579583738501356,-4.468804321289042,73.65058047655478,-7.800898035914727,11.607078931982816,11,-3.230010986328125,-18.78500747680664,-38.92250633239746,-33.09000778198242,13.759994506835938,3,0.03586336217718089,-1.5963225052320658,151.61000061035156,1.244313723790244,151.24000549316406,-1.2918053617293939,148.1699981689453,0.03586336217718089
12297,2021-11-19,151.27000427246094,153.4499969482422,149.4499969482422,150.24000549316406,822700.0,0.0027842104869197914,-2.0651154633148203,-0.6519035018252757,76.5967444178684,83.30420021230765,-4.839817625479043,-13.458559958565218,-29.217283350728138,-28.116803825461858,44.02250072721091,4.0,14.936467470652076,10.635002899169933,-10.559115474088742,31.829121272428594,0.0379437125405957,21.23206208579927,-3.4190437011718586,64.85726492745536,-13.762529565790842,10.59705918662933,11,-3.6500091552734375,-18.12500762939453,-39.34250450134277,-34.1400032043457,15.5,4,0.029351506022364582,1.728965831954823,150.85000610351562,-1.5963225052320658,151.61000061035156,1.244313723790244,151.24000549316406,0.029351506022364582
12298,2021-11-22,149.3800048828125,154.5,149.2899932861328,152.0800018310547,1078300.0,-0.012494211253172516,-2.618034914832181,-2.621359367129863,71.29512521932496,81.45141942115303,-2.3346808877955993,-9.528959047518526,-27.01835504588898,-26.173721159963122,47.306221004862756,5.2100067138671875,13.813159216651684,7.140003204345703,-11.28854458844097,25.568550997132363,-2.0742706920476337,16.35427710073904,-0.3532372802734187,26.118318492879222,-47.99915100704898,9.214273896393331,11,-1.3750076293945312,-15.850006103515625,-36.60500526428223,-32.250003814697266,14.339996337890625,0,0.07350378476793318,-2.0651154633148203,151.27000427246094,1.728965831954823,150.85000610351562,-1.5963225052320658,151.61000061035156,0.07350378476793318
12299,2021-11-23,149.10000610351562,150.50999450683594,145.61000061035156,147.72999572753906,879200.0,-0.0018744060124815665,1.338906389409858,-0.5074118238794667,69.20385915447828,80.2127058792714,-1.6514437163336595,-6.930427104159236,-26.426311516672314,-25.82815619828753,50.47823681621273,4.899993896484375,12.827289560901733,5.162504196166992,-8.361084841789108,18.686093234123092,-1.5992903228110436,11.924298715145028,5.399993896484375,39.25765728654429,-31.530213961106966,6.761794518978045,11,-0.9350051879882812,-14.325004577636719,-36.155006408691406,-32.190006256103516,14.42999267578125,1,0.07914143065008572,-2.618034914832181,149.3800048828125,-2.0651154633148203,151.27000427246094,1.728965831954823,150.85000610351562,0.07914143065008572
12300,2021-11-24,150.8300018310547,150.91000366210938,146.55999755859375,147.66000366210938,983100.0,0.011602921909593888,1.612614841798978,2.313849752185777,65.35435022088458,78.16468980568881,-2.2336408700048196,-6.823947214360317,-27.81482481117905,-27.44896797446951,52.47965188937578,4.350006103515625,11.976640411998346,5.504499816894537,-4.144481126289321,15.153480760078395,0.6800093453026079,10.328990288486466,3.6699981689453125,58.717678054976275,-8.203039764026101,4.824490471591926,11,-2.1800003051757812,-16.05500030517578,-37.56500244140625,-34.345001220703125,15.279998779296875,2,0.07896309432820803,1.338906389409858,149.10000610351562,-2.618034914832181,149.3800048828125,-2.0651154633148203,151.27000427246094,0.07896309432820803
12301,2021-11-26,146.35000610351562,151.39999389648438,145.4199981689453,148.35000610351562,911000.0,-0.02970228517637441,-2.0984306439498757,-0.6309151909275135,54.35940548791913,74.81678053162776,3.0604426990196316,-1.695260794276777,-23.067700344652224,-22.83635035399982,52.57874900878294,5.9799957275390625,10.804362343737694,0.5575035095214957,-8.265655139500183,9.380662158543174,-3.8540758149893293,4.969082834032321,7.972193908691395,10.242376068577151,-53.36024048456536,4.411579324510835,11,3.6099929809570312,-11.53500747680664,-33.08500671386719,-29.91500854492189,20.029998779296875,4,0.15175941598095077,1.612614841798978,150.8300018310547,1.338906389409858,149.10000610351562,-2.618034914832181,149.3800048828125,0.15175941598095077
12302,2021-11-29,154.4499969482422,154.8699951171875,146.50999450683594,149.52000427246094,1813000.0,0.055346706572716675,1.8977526960771351,-2.464996337890625,66.39752106140577,72.24589964764718,-4.184717931974745,-8.978927322470525,-30.743226324879146,-30.745372174471058,52.810444153538796,8.519989013671875,10.332466706686148,7.846994781494146,-1.032934277962653,16.726923840950946,3.4070302517657467,12.286959311222546,-9.029998779296875,95.55557349652439,31.336414364181422,4.439964529728401,11,-4.305000305175781,-19.450000762939453,-41.014997482299805,-38.46999740600586,5.8000030517578125,0,0.06578183142026273,-2.0984306439498757,146.35000610351562,1.612614841798978,150.8300018310547,1.338906389409858,149.10000610351562,0.06578183142026273
12303,2021-11-30,152.8699951171875,154.8699951171875,150.75999450683594,153.86000061035156,2158800.0,-0.010229859904653527,1.730902399334898,-0.20081277159446845,61.55038833045111,69.28923145163515,-2.087424725626448,-6.69799462804292,-28.591369324303997,-29.02763554194314,52.94306762250487,4.1100006103515625,9.600997352250431,5.603993225097668,-3.05485284651823,14.262839296713565,1.2745701892897046,9.93341626090563,-7.4499969482421875,78.83597200132404,16.36066962389019,4.3294230358079515,11,-2.7249984741210938,-17.869998931884766,-38.91499710083008,-38.159996032714844,10.610000610351562,1,0.09092699417317274,1.8977526960771351,154.4499969482422,-2.0984306439498757,146.35000610351562,1.612614841798978,150.8300018310547,0.09092699417317274
12304,2021-12-01,152.35000610351562,158.22000122070312,152.1300048828125,155.75999450683594,1603800.0,-0.0034015112859345775,-2.163641984360695,3.4444136187789955,67.60902951196252,67.77059072562533,-1.5571776477191293,-5.432678158836239,-27.47765808352925,-28.393571869838752,53.229608475521275,6.089996337890625,8.526932553801004,4.434004211425787,-3.6558631628533647,12.523871585704939,0.38907052428621114,8.478937898565363,-6.741007995605457,54.14067408068798,-11.07935668710443,4.044933687139577,12,-0.5300064086914062,-15.675006866455078,-38.587507247924805,-37.64000701904297,5.9199981689453125,2,0.07463074933821834,1.730902399334898,152.8699951171875,1.8977526960771351,154.4499969482422,-2.0984306439498757,146.35000610351562,0.07463074933821834
12305,2021-12-02,150.94000244140625,152.35000610351562,147.2100067138672,149.52000427246094,1683700.0,-0.009255028589571168,1.4245248728735789,-0.4164231665898504,63.07068951549025,66.15967921330946,-0.2818471023669531,-3.358446293398572,-25.55318946313571,-26.871904055595465,52.7897465151671,5.1399993896484375,6.98955686089414,2.4930007934570426,-4.857967823942374,9.84396941085646,-1.1824835152426658,6.168485102156751,-4.826564208984365,43.125023096794344,-25.164585802878797,3.6754843086997067,12,0.8799972534179688,-12.915000915527344,-36.60250282287598,-36.230003356933594,5.6699981689453125,3,0.08341060112794141,-2.163641984360695,152.35000610351562,1.730902399334898,152.8699951171875,1.8977526960771351,154.4499969482422,0.08341060112794141
12306,2021-12-03,150.55999755859375,155.0,149.07000732421875,153.0500030517578,1565300.0,-0.0025175889536639406,-1.1681930144135952,-1.7535272563157498,58.101594112375416,64.10466251269912,0.05888642654596765,-2.643800638112282,-24.698628396018137,-26.37300810842285,52.156884187344524,5.92999267578125,5.4589565290145,1.8144958496093864,-5.359737712158392,8.988729411377165,-1.7726209312745027,5.4016126304932754,-3.962296806640609,34.58583031350213,-28.89111343574011,3.5871167808838895,12,1.2600021362304688,-7.254997253417969,-33.694997787475586,-35.52499771118164,9.979995727539062,4,0.10328110589737616,1.4245248728735789,150.94000244140625,-2.163641984360695,152.35000610351562,1.730902399334898,152.8699951171875,0.10328110589737616
12307,2021-12-06,152.61000061035156,153.92999267578125,144.91000366210938,151.30999755859375,1926400.0,0.013615854709083663,3.5786895213604377,-0.5220884272451513,58.210070357520934,62.650767528054224,-1.9903560627126353,-4.250967161181819,-26.22725230864536,-28.240855585272328,50.91723433477877,9.019989013671875,4.742028461970591,3.4449989318847543,-3.5949670039717603,10.484964867741269,-0.07498403604350301,6.9649818998130115,5.6100006103515625,57.851227352559484,-3.521791738812631,3.5199829679282564,12,-1.0449981689453125,-6.0149993896484375,-28.98499870300293,-30.814998626708984,10.289993286132812,0,0.09023002566928051,-1.1681930144135952,150.55999755859375,1.4245248728735789,150.94000244140625,-2.163641984360695,152.35000610351562,0.09023002566928051
12308,2021-12-07,159.11000061035156,159.8800048828125,154.27999877929688,154.27999877929688,1700200.0,0.04259222838610688,-1.3188422279719088,3.715377302017677,62.91434638035335,61.95193277537368,-7.783531217074255,-10.06847490450167,-32.06188698493253,-34.46732002033643,49.89987696064912,7.2700042724609375,4.348711554862405,9.18399887084962,1.304508444554898,17.063489297144343,5.244253657702274,13.123744083996968,-14.199996948242188,94.85635130479454,36.445176490354385,3.93974521314736,12,-6.714996337890625,-10.864997863769531,-34.667497634887695,-37.119998931884766,-0.8600006103515625,1,0.007164850639653997,3.5786895213604377,152.61000061035156,-1.1681930144135952,150.55999755859375,1.4245248728735789,150.94000244140625,0.007164850639653997
12309,2021-12-08,160.41000366210938,160.64999389648438,157.11000061035156,159.11000061035156,933100.0,0.008170467266488401,2.9775573710063177,0.2691516685147802,64.01275324626098,61.802866444859944,-8.169617738257045,-10.738449837719884,-32.472016001088974,-35.48616545179769,48.81178358899179,3.5399932861328125,4.020418962451203,9.73450164794923,0.8696037568052475,18.599399539093213,5.302052702377239,14.166950593521221,-15.5,98.47528346078082,41.292093696693335,4.432448945571996,12,-7.6300048828125,-11.395004272460938,-35.427499771118164,-37.880001068115234,4.160003662109375,2,0.019138407800902257,-1.3188422279719088,159.11000061035156,3.5786895213604377,152.61000061035156,-1.1681930144135952,150.55999755859375,0.019138407800902257
12310,2021-12-09,156.57000732421875,161.5399932861328,156.49000549316406,159.10000610351562,1059500.0,-0.02393863381475425,-2.7546343566355818,-1.946148338556522,58.29467004177583,62.24011806195513,-3.832839590569904,-6.0625555325316896,-27.69427212872378,-31.443884330031196,48.289164379221646,5.04998779296875,3.8573503599312176,5.1665046691894645,-3.07127662734959,13.40428596572852,1.0476140209199514,9.285395317458978,-11.030404052734383,70.11431712059222,14.393922832570048,4.118890648269524,12,-3.3450088500976562,-6.500007629394531,-31.5675048828125,-34.04000473022461,-1.010009765625,3,0.01085774330151179,2.9775573710063177,160.41000366210938,-1.3188422279719088,159.11000061035156,3.5786895213604377,152.61000061035156,0.01085774330151179
12311,2021-12-10,159.75999450683594,159.94000244140625,154.77999877929688,159.5,1116100.0,0.020374190671215153,15.644894543843673,-0.10276467679094846,61.39596938244661,61.684390097626334,-5.498839205171976,-8.378664949636033,-29.890109524351487,-34.48570985656116,47.58218088946852,5.160003662109375,3.9016318285834473,7.5289924621582145,-0.5670418992435202,15.62502682355995,3.480975281457347,11.577009642859082,-13.260367834472675,89.29645285691872,33.297075959310106,4.0480171807008665,12,-6.534996032714844,-9.379997253417969,-33.82249450683594,-36.29499435424805,-11.439987182617188,4,-0.0197170380870888,-2.7546343566355818,156.57000732421875,2.9775573710063177,160.41000366210938,-1.3188422279719088,159.11000061035156,-0.0197170380870888
12312,2021-12-13,155.36000061035156,160.5500030517578,155.13999938964844,160.52999877929688,1520100.0,-0.027541274710647934,1.076774161426651,-19.885028464111745,57.5201221625285,61.23658274563494,-1.0685565177634828,-3.4324362961532984,-24.536268414079757,-29.933852960965112,46.63373079785739,5.410003662109375,3.899348229344781,2.670498657226574,-5.013180989045935,10.354178303499083,-1.1713411659096948,6.512338480362843,-7.957951941162122,14.876069534732686,-43.048161186932866,3.8418398231362563,12,-2.1350021362304688,-3.8350067138671875,-27.902503967285156,-30.375003814697266,-9.8800048828125,0,0.03334186827646102,15.644894543843673,159.75999450683594,-2.7546343566355818,156.57000732421875,2.9775573710063177,160.41000366210938,0.03334186827646102
12313,2021-12-14,155.94000244140625,156.30999755859375,152.02000427246094,153.88999938964844,1076300.0,0.003733276446807876,2.0752714047417213,-0.3965191059586035,58.53719666180386,60.22860131783953,-1.3044590306290615,-3.584248630316722,-24.06509352214698,-30.390289065973803,44.98442329087665,4.2899932861328125,4.553450649312651,2.8620002746582145,-4.643171583614276,10.367172132930705,-0.8905856544780306,6.61458620379446,-7.68967709520021,41.176498873220474,-18.319557749689544,3.752585929136241,12,-2.7150039672851562,-4.415008544921875,-27.467506408691406,-29.940006256103516,-12.550003051757812,1,0.04463249548616188,1.076774161426651,155.36000061035156,15.644894543843673,159.75999450683594,-2.7546343566355818,156.57000732421875,0.04463249548616188
12314,2021-12-15,161.9600067138672,162.25999450683594,154.3000030517578,158.0,1482900.0,0.03860461830326645,2.491237874067654,1.9317077164697913,62.54792673024786,60.17051656392371,-6.501645840123388,-9.233358128870691,-29.01354113118657,-36.22859207996447,43.39264959389166,7.959991455078125,4.269531309097715,8.346004486083984,-0.08104436552059724,16.773053337688566,4.132480060281694,12.559528911886275,-12.91230129126555,97.07042891543284,35.92782134469307,4.213524425802296,12,-8.375007629394531,-10.07501220703125,-32.812509536743164,-35.96001052856445,-14.520004272460938,2,-0.022906931094548666,2.0752714047417213,155.94000244140625,1.076774161426651,155.36000061035156,15.644894543843673,159.75999450683594,-0.022906931094548666
12315,2021-12-16,158.3000030517578,163.02999877929688,156.14999389648438,162.6199951171875,2106900.0,-0.02259819406265806,1.6770450193703523,-1.0909052376860624,63.72616755369585,60.79546916851486,-1.8861865534352091,-5.31917514353313,-24.286942880514232,-32.342935635147654,41.551501569153515,6.8800048828125,4.222418378385669,4.3515007019042855,-4.269486520305406,12.972487924113977,0.04100709079943954,8.661994313009131,-8.195314502417432,57.039072775174596,-10.106589646295667,4.310493611104849,12,-4.3300018310546875,-6.030006408691406,-26.11000633239746,-32.30000686645508,-20.01000976562503,3,0.0396083648236627,2.491237874067654,161.9600067138672,2.0752714047417213,155.94000244140625,1.076774161426651,155.36000061035156,0.0396083648236627
12316,2021-12-17,156.25999450683594,160.75,154.4199981689453,157.32000732421875,3282900.0,-0.012886977293707802,-1.6708837532714613,0.24537378803666354,52.415262209270594,60.15160159648705,1.1704847733080612,-3.007266833871455,-21.260392112779897,-30.064811364687216,39.863991891397674,6.3300018310546875,4.004516837506003,2.0409927368164062,-6.509854146857322,10.591839620490134,-2.2344307050204577,6.31641617865327,-4.862774934499896,38.51037556596831,-24.00718050892916,4.2754234418368675,12,1.2650070190429688,-3.8299942016601562,-22.424997329711914,-30.259998321533203,-12.889999389648438,4,-0.004479693925828032,1.6770450193703523,158.3000030517578,2.491237874067654,161.9600067138672,2.0752714047417213,155.94000244140625,-0.004479693925828032
12317,2021-12-20,155.7100067138672,158.1199951171875,154.89999389648438,155.08999633789062,2367200.0,-0.003519696738148115,-5.439904176266841,-0.5849083763981057,53.89683396765085,59.14965577285344,2.465752763679319,-2.221486802748842,-19.649627638688145,-29.33449131655641,38.01135762959428,3.220001220703125,4.066926823753647,1.2690048217773438,-7.189519311665208,9.727528955219896,-2.960257244943932,5.49826688849862,-3.149509220835057,33.5150252719489,-25.82556503335536,4.229262066721269,12,1.8149948120117188,-2.7950057983398438,-21.465009689331055,-29.710010528564453,-44.47000885009767,0,-0.04746001586929671,-1.6708837532714613,156.25999450683594,1.6770450193703523,158.3000030517578,2.491237874067654,161.9600067138672,-0.04746001586929671
12318,2021-12-21,160.36000061035156,160.5500030517578,156.02000427246094,157.58999633789062,1338800.0,0.029863166758634874,1.8761813417038447,4.467674058031649,59.871821633484345,58.689552260322706,-2.221942893116079,-6.331320084627691,-23.11329417346326,-33.796838327956735,36.07490365068317,4.839996337890625,4.532123245400413,5.369998931884766,-3.1306429601777666,13.870640823947298,1.1196779858534853,9.620319877916046,-6.752552988692969,69.41581356652084,9.028442907259688,4.250320946031268,12,-2.8349990844726562,-6.3899993896484375,-25.922502517700195,-34.36000442504883,-48.23999786376952,1,-0.09279124985144183,-5.439904176266841,155.7100067138672,-1.6708837532714613,156.25999450683594,1.6770450193703523,158.3000030517578,-0.09279124985144183
12319,2021-12-22,160.89999389648438,160.99000549316406,158.82000732421875,159.25999450683594,1013900.0,0.003367381417295645,1.384583783965056,0.5920566281984191,62.544075628281895,59.16170843660116,-3.0006746741828465,-6.263072100231142,-22.41462648032325,-34.14445895552467,35.36772594080162,2.1699981689453125,4.917732852809451,5.319992828369152,-3.0969488501059175,13.736934506844221,1.111521989131603,9.528463667606701,-6.350291159061953,75.26126908456133,12.16610321389517,4.20847083923754,12,-3.3749923706054688,-6.92999267578125,-24.5624942779541,-33.304996490478516,-43.469993591308594,2,-0.10882532735272232,1.8761813417038447,160.36000061035156,-5.439904176266841,155.7100067138672,-1.6708837532714613,156.25999450683594,-0.10882532735272232
12320,2021-12-23,162.74000549316406,164.11000061035156,161.1199951171875,161.1199951171875,2040000.0,0.011435746839514982,-2.691341163616498,0.9878115724932313,64.79593217473766,59.539482080189046,-4.328633662955326,-7.552275861777844,-23.005164056273088,-35.77497452859242,34.716441507401676,3.2100067138671875,4.6759664311503855,6.564504241943354,-2.118498762021659,15.247507245908366,2.2230027399608616,10.906005743925846,-7.3422731515541955,85.8617670586605,18.368867187765673,4.341501501982503,12,-4.6750030517578125,-8.230003356933594,-25.46250343322754,-34.36000442504883,-45.86000823974611,3,-0.09401500881969982,1.384583783965056,160.89999389648438,1.8761813417038447,160.36000061035156,-5.439904176266841,155.7100067138672,-0.09401500881969982
12321,2021-12-27,168.55999755859375,168.91000366210938,163.5,164.0,1019200.0,0.035762516093033714,1.057031793919703,2.8147952792246325,67.7498385990842,60.67611723980635,-9.799605144746977,-12.25116022073371,-27.61930300174663,-41.368022706455875,34.6163355333818,6.1699981689453125,4.4174511422851594,11.273996734619146,2.209371699140945,20.338621770097348,6.74168421688006,15.806309252358233,-12.116793024734875,97.5017426156661,27.599982372227814,4.532312517739096,12,-8.094993591308594,-11.649993896484375,-29.29250144958496,-39.07500076293945,-51.339996337890625,0,-0.17957999947133785,-2.691341163616498,162.74000549316406,1.384583783965056,160.89999389648438,1.8761813417038447,160.36000061035156,-0.17957999947133785
12322,2021-12-28,164.61000061035156,168.91000366210938,164.4499969482422,168.5,1107100.0,-0.023433774356036774,-1.1187646562066202,-0.8530704983201938,56.488913788149695,60.44853025384478,-4.916535850185852,-7.906336093941917,-22.52317557100133,-37.190670299594046,34.0326834719795,4.4600067138671875,4.560088271323309,6.815999603271479,-2.706627738487896,16.338626945030853,2.054685932391777,11.57731327415118,-6.421444198537614,66.6407815720223,-0.10007845831410123,4.761313670879693,12,-3.0049972534179688,-7.6999969482421875,-24.76750373840332,-35.125003814697266,-52.75,1,-0.12903229095686164,1.057031793919703,168.55999755859375,-2.691341163616498,162.74000549316406,1.384583783965056,160.89999389648438,-0.12903229095686164
12323,2021-12-29,166.77000427246094,167.44000244140625,164.77999877929688,164.77999877929688,569700.0,0.013121946747465918,-1.6733631351740954,-0.5115696157844156,57.3543065345696,59.87146134321385,-6.010853556300475,-9.45642847988131,-23.548281144535878,-39.1130805173903,33.417490127937754,2.8300018310546875,4.365749882926963,8.281002807617199,-1.744169063524879,18.306174678759277,3.268416872046174,13.293588743188224,-7.080445245605631,78.79088041278895,15.400615512410432,5.012585935571034,12,-5.105003356933594,-9.860000610351562,-26.387508392333984,-37.28500747680664,-52.760002136230455,2,-0.33297358629294704,-1.1187646562066202,164.61000061035156,1.057031793919703,168.55999755859375,-2.691341163616498,162.74000549316406,-0.33297358629294704
12324,2021-12-30,163.72000122070312,166.77000427246094,163.33999633789062,166.77000427246094,932300.0,-0.01828867886082719,1.2491832803862222,-1.5326606193977779,58.421668999519056,59.28207261497199,-3.000472442149288,-5.808756862791398,-19.40572589058914,-35.825958091516014,32.19655343514365,3.4300079345703125,4.611867761289432,4.662499999999994,-5.184824963176055,14.509824963176044,-0.26116248158803046,9.586162481588019,-2.7395799449122364,33.37616497494741,-27.958836268854228,4.9236624815880266,12,-2.0550003051757812,-6.80999755859375,-22.952503204345703,-33.85000228881836,-49.48999786376953,3,-0.315172233626859,-1.6733631351740954,166.77000427246094,-1.1187646562066202,164.61000061035156,1.057031793919703,168.55999755859375,-0.315172233626859
12325,2021-12-31,163.52999877929688,165.85000610351562,163.3000030517578,164.5399932861328,1062700.0,-0.0011605328609185506,-2.4694250391853596,0.33114540860995073,54.77820603814891,59.5446219292918,-2.224507839228181,-4.8772407764570005,-18.11026761643501,-35.34228752824117,32.45516118326041,2.5500030517578125,4.8060459635752295,3.8429977416992074,-5.411197779191923,13.097193262590338,-0.7841000187463578,8.470095502144773,-1.439435969421396,4.099745142891336,-51.48009829392826,4.6270977604455705,12,-1.625,-6.6199951171875,-22.05999755859375,-33.65999984741211,-47.13999938964844,4,-0.28190545354518415,1.2491832803862222,163.72000122070312,-1.6733631351740954,166.77000427246094,-1.1187646562066202,164.61000061035156,-0.28190545354518415
12326,2022-01-03,166.11000061035156,167.13999938964844,162.80999755859375,164.86000061035156,1724800.0,0.015776932980576364,1.6163172355294941,-1.2376304935716336,64.28381425072584,60.69873084963346,-3.643502901848933,-6.569358292470184,-19.551062164842563,-37.59307331481787,32.413932544313276,4.3300018310546875,4.364130511681537,5.645499420166004,-2.9709260356596303,14.261924875991639,1.3372866922532012,9.953712148078807,2.8000030517578125,54.09835655501914,-6.356352134141289,4.308212727912814,1,-3.6449966430664062,-9.199996948242188,-24.397499084472656,-36.2400016784668,-44.73999786376952,0,-0.2963698945039057,-2.4694250391853596,163.52999877929688,1.2491832803862222,163.72000122070312,-1.6733631351740954,166.77000427246094,-0.2963698945039057
12327,2022-01-04,166.3800048828125,167.2899932861328,160.42999267578125,166.14999389648438,1357400.0,0.0016254546473351006,5.692723375115372,0.1840087890625,63.98713878953506,61.15598831141688,-2.504135737732838,-6.065853782440854,-18.60945590615154,-37.48535896702941,33.21954869352033,6.8600006103515625,4.159675259605365,5.227003479003912,-2.9354599644959194,13.389466922503743,1.145771757253982,9.308235200753842,2.407998657226557,84.8788005433079,21.077328484367243,4.08123172174992,1,-2.5149993896484375,-9.470001220703125,-23.99250602722168,-36.510005950927734,-49.05000305175781,1,-0.295468218652443,1.6163172355294941,166.11000061035156,-2.4694250391853596,163.52999877929688,1.2491832803862222,163.72000122070312,-0.295468218652443
12328,2022-01-05,160.25,166.75,160.24000549316406,164.2100067138672,1904500.0,-0.036843398863523835,-2.2713575352811954,-17.216598115961258,47.71572755627467,59.508394081193856,4.032706839791359,0.16225491591714558,-11.351486760599784,-31.011043159787704,33.219600762102786,6.5099945068359375,4.628840947672444,-0.9600013732910213,-9.07819632859497,7.158193582012927,-5.01909885094301,3.0990961043609673,8.203683105468741,0.1417662998779295,-56.995530188141245,4.059097477651981,1,4.325004577636719,-3.339996337890625,-17.67750358581543,-30.195003509521484,-47.160003662109375,2,-0.301965674818399,5.692723375115372,166.3800048828125,1.6163172355294941,166.11000061035156,-2.4694250391853596,163.52999877929688,-0.301965674818399
12329,2022-01-06,163.47999572753906,164.7100067138672,158.7100067138672,159.7899932861328,1540900.0,0.020155979579026928,-1.0512906120234542,-0.9318172185124247,56.9999901024071,58.64217829537934,1.349036988769825,-2.978670050648816,-13.324062529824346,-33.86997940065487,32.959605281899904,6.0,5.219665558345838,2.116494750976557,-6.053937303499737,10.28692680545285,-1.96872127626159,6.201710778214704,4.480866721191404,55.59436455402651,-1.4911063974236782,4.085216027238141,1,0.33000946044921875,-6.5699920654296875,-20.907499313354492,-33.42499923706055,-51.1699981689453,3,-0.302605792049058,-2.2713575352811954,160.25,5.692723375115372,166.3800048828125,1.6163172355294941,166.11000061035156,-0.302605792049058
12330,2022-01-07,158.27000427246094,163.94000244140625,156.86000061035156,162.57000732421875,1473500.0,-0.03186929037948627,1.0113660747377935,-1.1653117091486511,52.50188028473969,56.94796070489662,6.546737257243166,2.493029974300697,-7.146590672778075,-28.277455343931962,32.38366753163122,7.0800018310546875,5.057376002479714,-3.1784965515136605,-11.172421228573313,4.815428125545992,-7.175458890043473,0.8184657870161516,8.950789717480461,13.51874067355239,-44.01959766120508,3.9969623385298205,1,4.614997863769531,-1.3600006103515625,-14.022504806518555,-26.54000473022461,-40.170005798339844,4,-0.27825867016287387,-1.0512906120234542,163.47999572753906,-2.2713575352811954,160.25,5.692723375115372,166.3800048828125,-0.27825867016287387
12331,2022-01-10,156.61000061035156,156.75999450683594,150.47999572753906,155.8000030517578,1635400.0,-0.010488428743905764,10.315462443637964,-0.18837139156508934,51.09010891848154,56.348093497155716,7.077662587351199,4.115972098993865,-4.967845099093353,-26.20747679720688,31.677465960598177,7.790008544921875,4.691269701495429,-4.6810005187988395,-12.934897313757773,3.572896276160094,-8.80794891627832,-0.5540521213193585,9.574714041630841,36.46642339741844,-23.114714224924043,4.126948397479469,1,2.3499984741210938,0.3000030517578125,-11.6875,-24.880001068115234,-37.5,0,-0.25681630204938954,1.0113660747377935,158.27000427246094,-1.0512906120234542,163.47999572753906,-2.2713575352811954,160.25,-0.25681630204938954
12332,2022-01-11,160.5399932861328,160.86000061035156,153.8699951171875,155.66000366210938,1329800.0,0.025094136137315592,1.5326087256986005,6.024696707105719,50.221884475610764,55.5556021572714,2.8045542093564677,0.6260468972731417,-8.362386667693215,-29.70367310769933,31.127156806650135,6.9900054931640625,4.128718463399082,-1.010007476806635,-8.79187557689312,6.771860623279849,-4.900941526849891,2.8809265732366214,3.7601550949163993,61.83156064452658,3.3500915352693,3.890934050043244,1,-1.654998779296875,-3.6299896240234375,-12.977493286132812,-28.809993743896484,-44.53999328613281,1,-0.24398898827494975,10.315462443637964,156.61000061035156,1.0113660747377935,158.27000427246094,-1.0512906120234542,163.47999572753906,-0.24398898827494975
12333,2022-01-12,162.89999389648438,164.5,161.22000122070312,162.24000549316406,817600.0,0.014700390613230585,-1.4296314715705833,0.13524381282929193,52.35960331473571,54.882039303406586,-0.18119223383752114,-1.2498752735712628,-10.192638710175515,-31.601371406931975,31.56283293256688,3.9600067138671875,2.900570334447991,1.0019935607910213,-6.33323239409998,8.337219515682023,-2.665619416654465,4.669606538236508,-12.419998168945312,87.28031328210616,29.64404587158026,3.6676129774454975,1,-4.0149993896484375,-3.2049942016601562,-13.819992065429688,-31.169994354248047,-48.06999206542969,2,-0.2797421348854523,1.5326087256986005,160.5399932861328,10.315462443637964,156.61000061035156,1.0113660747377935,158.27000427246094,-0.2797421348854523
12334,2022-01-13,158.25,167.69000244140625,157.42999267578125,165.61000061035156,1172300.0,-0.028545083306996566,-1.2799983045818675,-11.151712019975493,45.032079257934384,53.79913632782719,4.035678392436864,3.2758791777070826,-5.047625630876439,-26.560759855519024,30.894590413367297,10.260009765625,2.440553665246455,-3.4625000000000057,-10.97658737690179,4.051587376901779,-7.219543688450898,0.2945436884508865,-7.489604187011707,45.148176881303336,-8.549371405710822,3.757043688450888,1,0.8349990844726562,1.4449996948242188,-7.929996490478516,-25.689998626708984,-44.440002441406236,3,-0.2853712711665679,-1.4296314715705833,162.89999389648438,1.5326087256986005,160.5399932861328,10.315462443637964,156.61000061035156,-0.2853712711665679
12335,2022-01-14,164.57000732421875,164.7100067138672,156.7100067138672,157.1999969482422,1367200.0,0.03993685512934442,1.0915007649331507,-1.0013600223906125,45.633628779630904,51.72689349770553,-2.3705814415833117,-2.6881324237812407,-10.82023933461403,-32.45182845962489,30.04070054471185,8.0,1.874495146108302,2.5440071105957145,-4.893405190792748,9.981419411984177,-1.1746990400985169,6.262713261289946,-13.132427246093727,81.87104067383353,32.32172010990947,3.7187061506942283,1,-5.485008239746094,-4.875007629394531,-13.672508239746094,-31.625011444091797,-53.050010681152344,4,-0.3175548850931734,-1.2799983045818675,158.25,-1.4296314715705833,162.89999389648438,1.5326087256986005,160.5399932861328,-0.3175548850931734
12336,2022-01-18,155.55999755859375,161.58999633789062,155.24000549316406,160.94000244140625,1878000.0,-0.05474879604200544,-1.1096353599002347,-0.7299860662814363,41.083743516519924,49.182071800703845,5.57142661648038,6.605409226176732,-1.4939025474459413,-23.081036590203837,29.466968990200073,9.330001831054688,1.2218335321712743,-6.431002807617176,-13.988287226699242,1.12628161146489,-10.20964501715821,-2.652360598076143,-3.4723205859374673,12.22866530934915,-33.70633073805392,3.778642209541034,1,3.5250015258789062,4.135002136230469,-3.9124984741210938,-22.170001983642578,-38.16999816894531,1,-0.2408074033966402,1.0915007649331507,164.57000732421875,-1.2799983045818675,158.25,-1.4296314715705833,162.89999389648438,-0.2408074033966402
12337,2022-01-19,148.32000732421875,158.47000122070312,148.14999389648438,156.25,1696000.0,-0.04654146533814363,-1.4957637125819212,1.473974996029315,33.476628745174395,47.5999497105816,11.153061202669647,13.980141504830101,5.996735240726338,-15.504331374480017,29.174897161197165,10.32000732421875,0.5563874009835388,-13.301493072509771,-22.659846132195867,-3.943140012823676,-17.980669602352805,-8.622316542666738,19.3699951171875,0.8700785741394093,-39.21896588710075,4.679176529843044,1,9.599990844726562,10.209991455078125,3.4824905395507812,-14.930011749267578,-28.280006408691406,2,-0.19693908624219414,-1.1096353599002347,155.55999755859375,1.0915007649331507,164.57000732421875,-1.2799983045818675,158.25,-0.19693908624219414
12338,2022-01-20,145.47999572753906,152.83999633789062,145.2899932861328,150.36000061035156,1377700.0,-0.019147865806610875,-1.8707182640983988,0.6153857994997114,33.60301861698116,45.00028621220094,13.049960085912545,16.493871978934948,9.070199590901609,-12.427562134557093,28.668355633138205,7.5500030517578125,-0.9048798364011077,-15.397504425048822,-27.21974244418314,-3.5752664059145047,-21.30862343461598,-9.486385415481664,21.819206542968743,0.8482248381649407,-38.433879096297716,5.911119009567161,1,11.010002136230469,11.620002746582031,6.895000457763672,-12.09000015258789,-27.55999755859375,3,-0.2026395146639296,-1.4957637125819212,148.32000732421875,-1.1096353599002347,155.55999755859375,1.0915007649331507,164.57000732421875,-0.2026395146639296
12339,2022-01-21,143.38999938964844,148.66000366210938,142.47999572753906,145.0,1785600.0,-0.014366211158026498,-2.6034948329322165,0.3299178277509568,32.49304772801369,42.77708259478694,13.399611916611633,18.13457205731629,11.324852052367078,-10.12029774028025,28.209051346444692,6.1800079345703125,-2.5617722404276435,-16.61200103759765,-30.786607038202987,-2.4373950369923136,-23.699304037900333,-9.524698037294968,23.028834521484356,4.093581702092025,-38.00141383348644,7.0873030003026685,1,11.694999694824219,12.305000305175781,8.984996795654297,-10.000003814697266,-28.830001831054673,4,-0.19917705335212899,-1.8707182640983988,145.47999572753906,-1.4957637125819212,148.32000732421875,-1.1096353599002347,155.55999755859375,-0.19917705335212899
12340,2022-01-24,147.44000244140625,147.6199951171875,137.58000183105472,138.72999572753906,2218200.0,0.028244668868100842,1.21389240777845,-5.409940007392454,34.175286972037284,40.89765793407091,8.551051902357443,13.575587385584186,7.599892795075874,-13.899014617623493,27.516767462717993,10.039993286132784,-3.0183123533485343,-11.796997833251964,-26.96601077362658,3.3720151071226496,-19.38150430343927,-4.212491363064657,17.54250117871092,41.06623434480288,0.46935907170502134,7.584506470187311,1,5.194999694824219,5.805000305175781,5.294994354248047,-13.690006256103516,-30.13999938964845,0,-0.22809281284553218,-2.6034948329322165,143.38999938964844,-1.8707182640983988,145.47999572753906,-1.4957637125819212,148.32000732421875,-0.22809281284553218
12341,2022-01-25,138.28999328613278,143.80999755859375,138.03999328613278,142.67999267578125,2198200.0,-0.06205920376940954,-1.3599202423932117,-0.5040179111066763,29.306020847005414,38.57367308644809,16.57178058176595,21.440852646482085,16.93663763906426,-4.49991007251694,26.22376406957968,9.400009155273466,-4.469526820149895,-19.433506774902384,-36.59536899147696,-2.2716445583278073,-28.014437883189686,-10.852575666615081,24.50031019085938,3.3987145802880647,-30.291563952771696,8.58093110828729,1,14.345008850097685,14.955009460449247,14.830005645751982,-3.3499946594237997,-24.11999511718747,1,-0.1935786965270666,1.21389240777845,147.44000244140625,-2.6034948329322165,143.38999938964844,-1.8707182640983988,145.47999572753906,-0.1935786965270666
12342,2022-01-26,143.3699951171875,147.94000244140625,139.91000366210938,143.55999755859375,2512400.0,0.03673441375142583,-1.2587947463301572,0.04328074437875142,37.36904891306831,36.90805593070727,9.83425997014146,15.48177319329676,12.010182780078225,-9.317908336877679,24.552652301947486,9.650009155273466,-5.3301603843983685,-13.291504669189464,-31.268434432862307,4.685425094483378,-22.279969551025886,-4.303039787353043,17.403484228129656,37.94230255809779,0.008017393804308881,8.988464881836416,1,9.265007019042969,9.875007629394531,11.607505798339844,-8.429996490478516,-31.6199951171875,2,-0.18120943441689863,-1.3599202423932117,138.28999328613278,1.21389240777845,147.44000244140625,-2.6034948329322165,143.38999938964844,-0.18120943441689863
12343,2022-01-27,111.23999786376952,112.4000015258789,102.51000213623048,110.5199966430664,17003100.0,-0.22410544986875136,5.5065602569894,-3.789431416639822,22.71208052979813,34.42805607202547,37.84551304615094,45.57494809958688,43.85970849020886,22.87379129609694,23.8130427255249,40.85999298095702,-6.907440714193882,-42.645001602172854,-69.16930787746414,-16.120695326881574,-55.907154739818495,-29.382848464527214,47.67800328040666,18.916566498147645,-16.09051438456642,13.262153137645642,1,22.37000656127931,24.470005035400405,43.98000335693361,23.700000762939467,-4.8199996948242045,3,0.07910826340121635,-1.2587947463301572,143.3699951171875,-1.3599202423932117,138.28999328613278,1.21389240777845,147.44000244140625,0.07910826340121635
12344,2022-01-28,112.12000274658205,112.1999969482422,105.5,107.9000015258789,6017200.0,0.007910867491117912,2.059366584566277,5.861102869495324,24.751072176358804,32.10777200499524,33.22811933851257,42.82674137607994,42.604704428195404,22.088695786522166,23.469061499350495,6.699996948242202,-8.927249320761746,-39.18499679565427,-71.15955612484761,-7.210437466460931,-55.17227646025093,-23.197717131057615,41.15719849679955,21.153424049739023,-15.887223910402916,15.987279664596668,1,19.9299964904785,23.590000152587876,43.62749862670897,22.81999588012694,-4.569999694824247,4,0.05173024688085892,5.5065602569894,111.23999786376952,-1.2587947463301572,143.3699951171875,-1.3599202423932117,138.28999328613278,0.05173024688085892
12345,2022-01-31,117.43000030517578,117.94000244140624,111.61000061035156,111.97000122070312,3923900.0,0.04735994852404346,-1.0485441807351579,1.293838271346023,29.387629609976997,30.808203793157134,22.94054833731289,35.7172054736987,36.961750781840976,16.92668485366565,22.807940435441502,6.330001831054673,-11.368460984758684,-31.569999313354487,-66.35678925740783,3.2167906306988527,-48.963394285381156,-14.176604341327817,30.770481027490717,32.841730285538844,-4.095099762582393,17.393394972026666,1,13.060001373291016,18.28000259399414,38.317501068115234,17.509998321533203,-5.680000305175781,0,-0.02444011529526935,2.059366584566277,112.12000274658205,5.5065602569894,111.23999786376952,-1.2587947463301572,143.3699951171875,-0.02444011529526935
12346,2022-02-01,116.87999725341795,119.16999816894531,114.12000274658205,118.33999633789062,2107200.0,-0.004683667293949423,2.2371737030651953,-0.26739914455749064,26.183731515308367,29.997881878727576,19.474767470359367,34.140306493458795,37.1900424720137,17.617549907606772,21.869124489619935,5.049995422363267,-13.333836973933785,-29.658502197265634,-66.26691751072816,6.949913116196896,-47.96270985399691,-11.354294540534354,26.75143615960495,31.63106982315015,-2.0676513520703708,18.304207656731265,2,10.795001983642592,18.830005645751967,39.407505035400405,18.600002288818374,-6.919998168945298,1,0.0035934788518960925,-1.0485441807351579,117.43000030517578,2.059366584566277,112.12000274658205,5.5065602569894,111.23999786376952,0.0035934788518960925
12347,2022-02-02,117.22000122070312,120.58000183105469,114.66000366210938,117.41999816894531,2579800.0,0.002909000472920864,-1.2255665407527871,0.13698429702401038,24.520316022284945,28.988692701539104,15.935035019997912,31.545896850890813,36.51210515975475,17.39307419142696,21.5457236219417,5.9199981689453125,-16.085410642564568,-26.860498046874994,-64.44798208784772,10.726985994097717,-45.65424006736134,-8.066756026388646,22.299289064640533,81.40564102325929,52.23392699183726,18.793742020486356,2,8.365001678466797,18.490001678466797,41.46750259399414,21.28499984741211,-10.34000396728517,2,-0.026019476369184114,2.2371737030651953,116.87999725341795,-1.0485441807351579,117.43000030517578,2.059366584566277,112.12000274658205,-0.026019476369184114
12348,2022-02-03,111.86000061035156,116.66999816894531,111.72000122070312,113.97000122070312,2293300.0,-0.04572599005744504,-3.1422579182920365,10.55016403448539,24.32762557463211,28.081423573385592,17.907701981976572,34.883243873597934,41.52585094742386,22.81705215002924,21.330643555198474,5.5,-18.287398940096466,-29.80099868774414,-69.19247043710246,9.590473061614176,-49.496734562423285,-10.105262813064982,23.958360860080774,42.17506523941017,14.403629366964509,19.695735874679155,2,13.365001678466797,23.240001678466797,47.39750289916992,27.795001983642578,-6.290000915527344,3,-0.000983377523255502,-1.2255665407527871,117.22000122070312,2.2371737030651953,116.87999725341795,-1.0485441807351579,117.43000030517578,-0.000983377523255502
12349,2022-02-04,114.01000213623048,115.23999786376952,110.16999816894531,111.45999908447266,1720900.0,0.01922046767519836,1.023954193125929,-1.2085319024305647,20.66605528839115,26.580397830758248,12.462432014680758,30.39543761109492,39.056465358629495,20.744179637063425,21.607484733475527,5.0699996948242045,-19.558216234900527,-25.177497482299785,-65.01047310173657,14.65547813713701,-45.09398529201819,-5.26100967258138,18.477523400781664,36.88763320287893,15.300165761089346,19.916487809718397,2,11.215000152587876,21.090000152587876,45.277500152587876,26.72499847412108,-3.5,4,-0.06657314117243751,-3.1422579182920365,111.86000061035156,-1.2255665407527871,117.22000122070312,2.2371737030651953,116.87999725341795,-0.06657314117243751
12350,2022-02-07,114.2300033569336,116.3000030517578,113.58999633789062,114.1500015258789,1878500.0,0.0019296659642216163,-3.5166319108895547,0.0313732295337995,23.297595099995945,25.912794969979412,7.8630708978310935,28.150175297913904,38.45728003514563,20.604806739523383,22.378546729600007,2.7100067138671733,-20.82693119865513,-22.7554962158203,-63.01366779185773,17.502675360217125,-42.884582003839,-2.626410427801588,15.259769840000388,39.00099673130762,15.559271440353942,20.129085788018713,2,10.994998931884766,20.869998931884766,45.057498931884766,26.50499725341797,2.5199966430664062,0,-0.05847850922583664,1.023954193125929,114.01000213623048,-3.1422579182920365,111.86000061035156,-1.2255665407527871,117.22000122070312,-0.05847850922583664
12351,2022-02-08,116.38999938964844,116.91000366210938,112.86000061035156,113.25,1669700.0,0.018909182957524084,-1.0663290528257967,39.24909403013542,27.92145240150164,24.863062024249786,2.5366223053693773,24.055858821212126,36.07980703627146,18.524287814198544,24.775259572493237,4.0500030517578125,-21.963424782170932,-18.584500122070324,-58.73315274539502,21.56415250125437,-38.658826433732685,1.4898261895920228,10.40179670121519,59.750230860560215,32.07142092786981,20.07432631166235,2,-4.844997406005859,18.710002899169922,43.01750183105469,25.590003967285156,4.209999084472656,1,-0.039865962831692525,-3.5166319108895547,114.2300033569336,1.023954193125929,114.01000213623048,-3.1422579182920365,111.86000061035156,-0.039865962831692525
12352,2022-02-09,121.37000274658205,121.88999938964844,117.02999877929688,117.87000274658205,1709800.0,0.042787210095788675,1.1409725979975465,1.1146498981937283,33.80793380987066,26.09593461092451,-6.584716314748377,16.85504297121541,30.674584017601077,13.68210811935323,26.207824196097118,5.5,-23.58775946878832,-11.645997238159154,-50.33875846197269,27.04676398565438,-30.99237785006592,7.700383373747613,2.9936139488182647,95.56316903663944,61.82643572137272,19.34638061190677,2,-7.675003051757827,13.729999542236314,38.31750106811522,20.61000061035155,1.5799942016601562,2,-0.09401007995306077,-1.0663290528257967,116.38999938964844,-3.5166319108895547,114.2300033569336,1.023954193125929,114.01000213623048,-0.09401007995306077
12353,2022-02-10,117.33000183105469,122.1999969482422,116.83999633789062,118.08999633789062,2215300.0,-0.03328665093600425,-5.1609007918760526,-0.21714128766741073,32.945033225802874,27.00637472752941,-1.7768566631110474,18.241246688612307,34.28458897386335,17.915599438085167,27.078594339757977,5.360000610351577,-24.239990394364668,-13.407498550415028,-50.00066055171243,23.185663450882373,-31.704079551063728,4.889082450233673,-14.819999694824205,59.51790846755058,21.12141664209554,18.296581000648697,2,-1.1450042724609375,17.770000457763672,43.05750274658203,24.689998626708984,3.6100006103515483,3,-0.0890650678816477,1.1409725979975465,121.37000274658205,-1.0663290528257967,116.38999938964844,-3.5166319108895547,114.2300033569336,-0.0890650678816477
12354,2022-02-11,113.08999633789062,118.66999816894531,111.83000183105469,117.33999633789062,1703100.0,-0.03613743652087653,-1.0206816655322104,5.5921456823338085,27.575405366852365,26.805016478293336,2.922549525445646,19.947210824207616,38.05322705308856,22.33438783650621,28.954834399116645,6.839996337890625,-26.285819678206636,-15.389503860473638,-50.3723812273802,19.593373506432926,-32.88094254392692,2.1019348229796435,-10.186194305419903,12.15038669350565,-24.8381513522126,17.491438683453282,2,3.095001220703125,22.010005950927734,47.65250778198242,28.930004119873047,7.910003662109375,4,-0.06649568384986182,-5.1609007918760526,117.33000183105469,1.1409725979975465,121.37000274658205,-1.0663290528257967,116.38999938964844,-0.06649568384986182
12355,2022-02-14,112.30999755859376,116.88999938964844,111.08999633789062,113.0,1496300.0,-0.0068971509820052734,-2.706066456066456,0.16235351562499667,30.958670879719804,27.335565296561274,3.2406920887583652,17.508970841433936,38.38853177632551,23.25324554163474,31.099719225552075,5.8000030517578125,-23.83367247882495,-13.55650215148924,-44.79558292880087,17.682578625822387,-29.176042540145048,2.063038237166566,-9.020271627807617,10.98110849396733,-29.006459098188497,15.61954038865581,2,3.874999999999986,22.790004730224595,48.050006866455064,29.710002899169908,4.200004577636719,0,-0.016027027526415827,-1.0206816655322104,113.08999633789062,-5.1609007918760526,117.33000183105469,1.1409725979975465,121.37000274658205,-0.016027027526415827
12356,2022-02-15,118.0999984741211,118.51000213623048,114.05999755859376,114.16000366210938,2002800.0,0.05155374446969074,-1.1497570207817869,-5.710117204776765,31.66981652599756,28.129954241418233,-2.63516850601124,9.242537078941893,32.2241990605649,17.61434882049744,33.559707238832736,6.200004577636719,-21.565063961271818,-5.893501281738281,-33.96814969778649,22.181147134309924,-19.930825489762384,8.143822926285821,-14.432067122985828,63.09632539262873,21.906133718403048,14.037324208024103,2,-1.9150009155273438,17.000003814697266,41.79750442504883,23.920001983642578,4.590003967285142,1,-0.011430977913322482,-2.706066456066456,112.30999755859376,-1.0206816655322104,113.08999633789062,-5.1609007918760526,117.33000183105469,-0.011430977913322482
12357,2022-02-16,119.11000061035156,119.98999786376952,115.8000030517578,116.81999969482422,1151400.0,0.008552092711938464,1.0691355792035802,0.5812192717985063,60.40729766023285,32.138806695373866,-3.7424376144828244,6.252563651709664,30.77779568971482,16.769404499062574,35.16559224232665,4.189994812011719,-20.011346583008404,-3.422998809814459,-29.106461915875684,22.260464296246766,-16.264730362845057,9.418732743216154,-15.07142794727416,72.1872532121053,27.01552763686277,12.841731553030609,2,-2.9250030517578125,15.990001678466797,38.82500076293945,24.26000213623047,4.930000305175781,2,0.012509427051753619,-1.1497570207817869,118.0999984741211,-2.706066456066456,112.30999755859376,-1.0206816655322104,113.08999633789062,0.012509427051753619
12358,2022-02-17,116.0,118.33999633789062,115.81999969482422,117.16999816894531,1614400.0,-0.026110323183738404,-2.294115887104817,-0.5109160267195283,54.8451494581398,35.936483825345945,0.0185284774887009,7.42124803090023,33.19671245139767,20.056635332746453,36.432522159393955,3.2900009155273438,-18.151133034299264,-5.058999633789057,-28.481675335184207,18.363676067606107,-16.770337484486646,6.652338216908518,-11.598198851219294,55.16857101464938,6.671235447695345,11.71133785069758,2,0.6449966430664062,19.10000228881836,41.897499084472656,32.650001525878906,6.959999084472656,3,0.05991376679519145,1.0691355792035802,119.11000061035156,-1.1497570207817869,118.0999984741211,-2.706066456066456,112.30999755859376,0.05991376679519145
12359,2022-02-18,114.83000183105469,116.4000015258789,112.83000183105469,116.18000030517578,1517400.0,-0.010086191111597476,2.988824434508714,1.1538466554507871,46.37883390178318,38.50106591443341,1.471857412265578,6.684620598719391,33.60587324303302,21.495780106852635,37.47958823634051,3.5699996948242188,-16.152637326036853,-4.80099792480469,-25.853795920187622,16.251800070578227,-15.327396922496149,5.725401072886768,-10.072236766284746,42.022526426418,-8.105864892672471,10.526398997691459,2,1.8149948120117188,20.270000457763672,44.45999526977539,37.11000061035156,10.540000915527358,4,0.053209096167576186,-2.294115887104817,116.0,1.0691355792035802,119.11000061035156,-1.1497570207817869,118.0999984741211,0.053209096167576186
12360,2022-02-22,113.80999755859376,117.22000122070312,112.5199966430664,113.62999725341795,1496700.0,-0.008882733224733541,-2.9166679912134863,-0.133333710094004,45.77949109844981,40.48529243631654,2.7111218904305474,5.32919866701188,33.961294279841766,22.818456629673264,37.91655687234932,4.700004577636719,-13.63840305109376,-4.1395019531249915,-20.741917859177377,12.462913952927394,-12.440709906151184,4.161705999901201,-8.703387856154379,17.26908573926494,-33.745054150931324,8.301207953026191,2,2.834999084472642,19.800006866455064,45.58000183105467,38.950004577636705,7.220001220703111,1,0.06317549069188355,2.988824434508714,114.83000183105469,-2.294115887104817,116.0,1.0691355792035802,119.11000061035156,0.06317549069188355
12361,2022-02-23,111.5199966430664,116.0,111.23999786376952,114.5,1528200.0,-0.020121263198765837,-1.689266048125505,-16.555546136563315,42.562627409544824,41.45803616961368,4.735671500753327,5.808640239178985,35.443561127250575,25.400886340417657,38.42277310981219,4.760002136230483,-10.966244975823315,-5.091003036499018,-18.864067521751366,8.682061448753345,-11.977535279125192,1.7955292061271564,-6.071519195710962,3.1999860491073053,-42.15348488319469,6.886532242626179,2,5.125,20.53000259399414,47.87000274658203,41.62500762939453,6.7100067138671875,2,0.04474538776337322,-2.9166679912134863,113.80999755859376,2.988824434508714,114.83000183105469,-2.294115887104817,116.0,0.04474538776337322
12362,2022-02-24,117.38999938964844,117.5199966430664,107.11000061035156,107.11000061035156,2008000.0,0.052636324634851794,-1.0252912974425197,-3.4496601338982833,57.12077819397005,44.14423005496558,-1.9648958892865522,-2.2214070709061104,28.959227186679072,19.85562477020204,39.97995018451497,10.409996032714844,-8.630514894628703,2.0779994964599666,-3.576569128035459,7.732568120955392,-0.7492848157877461,4.905283808707679,-11.606491552275259,91.54054043037138,43.89369050049536,2.827284312247709,2,-3.8400001525878906,13.10000228881836,42.0,36.36500549316406,-1.019996643066392,3,0.04514867603130046,-1.689266048125505,111.5199966430664,-2.9166679912134863,113.80999755859376,2.988824434508714,114.83000183105469,0.04514867603130046
12363,2022-02-25,120.04000091552734,120.13999938964844,114.87999725341795,117.08999633789062,1738300.0,0.02257433801565023,2.339682278257214,0.2869654599159876,57.665899007267406,47.487618237233924,-4.6824695535269,-4.4041336179602695,25.694323484390168,17.584198687126616,38.509328509411446,5.260002136230483,-6.880454056516896,4.288000869750974,-1.4018420754028398,9.977843814904787,1.4430793971740599,7.132922342327888,-13.928163295936784,99.23255193024285,48.150001513736825,2.844921472576908,2,-6.415000915527344,7.634998321533203,38.18499755859375,34.025001525878906,-1.099998474121108,4,0.0333222256705481,-1.0252912974425197,117.38999938964844,-1.689266048125505,111.5199966430664,-2.9166679912134863,113.80999755859376,0.0333222256705481
12364,2022-02-28,117.91999816894531,119.5500030517578,115.29000091552734,119.41999816894531,1887000.0,-0.017660802485947036,3.840884658066368,-0.5084737872514309,54.47488860774438,50.10053131812554,-2.017434703299031,-1.926081720159658,26.9680390638392,20.039005030751866,36.959232611602886,4.75,-5.9978273159613735,1.8779983520507812,-3.6204186383812527,7.376415342482815,-0.8712101431652286,4.627206847266791,-11.486397362781716,82.9623835097326,29.097804608315585,2.749208495216017,2,-4.2949981689453125,7.665004730224609,38.875,37.290000915527344,-6.0099945068359375,0,0.042740849675951376,2.339682278257214,120.04000091552734,-1.0252912974425197,117.38999938964844,-1.689266048125505,111.5199966430664,0.042740849675951376
12365,2022-03-01,114.55999755859376,118.29000091552734,113.29000091552734,117.73999786376952,1715500.0,-0.028493899783967436,1.3364450996365347,2.120000203450502,47.84350597368861,51.89760792342454,1.8945218045169554,1.2731564688796766,29.543251307586658,23.725334275742668,36.29036918576106,5.0,-4.753579908915668,-1.3385021209716683,-6.83419879541492,4.157194553471584,-4.086350458193294,1.4093462162499577,-7.811068829588592,57.17573020865792,3.888112115154051,2.747848337221623,3,-0.9349975585937642,10.665004730224595,40.83000183105467,40.65000152587889,-3.3600006103515625,1,0.09436108081670747,3.840884658066368,117.91999816894531,2.339682278257214,120.04000091552734,-1.0252912974425197,117.38999938964844,0.09436108081670747
12366,2022-03-02,117.3000030517578,118.13999938964844,114.81999969482422,115.22000122070312,1323700.0,0.02391764622518089,-1.3055514347475947,-0.6540885633467621,44.93655495182318,50.178636511379025,-1.0849958054698163,-1.5112526012573966,26.099881549497823,21.292103191974505,35.769425783411386,3.5800018310546733,-2.539793049849024,1.380503082275382,-4.134162402150622,6.895168566701386,-1.3768296599376129,4.137835824488377,-10.242052958367893,78.20417034571747,29.01394533564506,2.7573327422129994,3,-3.6750030517577983,7.924999237060561,35.63999938964845,35.94499969482423,-5.880004882812486,2,0.03179876922844782,1.3364450996365347,114.55999755859376,3.840884658066368,117.91999816894531,2.339682278257214,120.04000091552734,0.03179876922844782
12367,2022-03-03,114.16999816894531,117.27999877929688,112.25,116.4800033569336,1333500.0,-0.026683757897528748,1.5728920117621579,-1.1105784396434804,45.977595079898805,49.193352691574475,1.419894752602758,1.453035767202664,28.49337985279078,24.743654704844033,35.53191626051513,5.050003051757798,-0.7588150422445921,-1.597001647949213,-7.12890186947179,3.9348985735733635,-4.362951758710508,1.1689484628120823,-6.809207138458362,24.334579435637494,-22.576467308813122,2.765950110761289,3,-0.5449981689453125,11.055004119873047,38.77000427246094,39.07500457763672,-5.5099945068359375,3,0.03556105152932032,-1.3055514347475947,117.3000030517578,1.3364450996365347,114.55999755859376,3.840884658066368,117.91999816894531,0.03556105152932032
12368,2022-03-04,111.75,113.76000213623048,110.04000091552734,112.77999877929688,1320300.0,-0.02119644571916579,1.4882905594708793,0.4458859160372155,48.21143145769008,49.39697464223079,3.5465936017755837,4.073205805748998,29.983659545516844,27.498981161098186,35.1669469986982,4.129997253417969,0.5468297030803484,-4.011499786376959,-9.55994973609458,1.5369501633406628,-6.78572476123577,-1.237274811518148,-4.0924248511579435,17.981058889125134,-31.950274506400152,2.7742249748588086,3,1.875,0.6049995422363423,41.19000244140625,41.49500274658203,-4.510002136230483,4,0.04134230645711012,1.5728920117621579,114.16999816894531,-1.3055514347475947,117.3000030517578,1.3364450996365347,114.55999755859376,0.04134230645711012
12369,2022-03-07,106.41999816894531,113.88999938964844,106.33000183105469,112.86000061035156,2315200.0,-0.047695765825992775,-1.2839888624587412,6.252436964830672,42.9897692440965,49.087005547302645,8.446411252258827,9.281284741918952,34.285430771487086,33.147419858243325,34.80557282943232,7.55999755859375,-0.4303400069727843,-8.962001419067377,-15.883298231694909,-2.0407046064398457,-12.422649825381143,-5.501353012753611,15.77999877929689,0.7524777991619148,-51.87074242404404,3.460648406313763,3,6.81500244140625,7.430000305175781,28.240005493164062,29.29000473022461,1.7600021362304688,0,0.11764710099491826,1.4882905594708793,111.75,1.5728920117621579,114.16999816894531,-1.3055514347475947,117.3000030517578,0.11764710099491826
12370,2022-03-08,107.5500030517578,111.7300033569336,105.36000061035156,107.41000366210938,1877100.0,0.010618350895088113,-2.004714383909196,-0.021739027418420168,35.87685778676641,48.344142255882815,7.079531571463562,8.037245154386866,32.05980800272921,32.32777234832223,34.631717895446364,6.370002746582031,-0.96682444179946,-7.497996520996111,-15.24841402654414,0.2524209845519181,-11.373205273770125,-3.6227877682220964,14.332593994140652,17.13617097486706,-32.75106366797171,3.875208752774012,3,5.199996948242202,6.229995727539077,26.329998016357436,28.159999847412124,2.059997558593764,1,0.04053928857866551,-1.2839888624587412,106.41999816894531,1.4882905594708793,111.75,1.5728920117621579,114.16999816894531,0.04053928857866551
12371,2022-03-09,111.75,113.02999877929688,109.41999816894531,111.12000274658205,2146600.0,0.039051574421815394,1.2633269475914752,4.500000000000355,40.922550211134975,46.54433914667892,3.2582292717838186,3.6594284765962186,26.60278378762405,28.397845977609222,34.28350222373268,5.479995727539077,-0.9412986491262529,-3.0659996032714787,-10.924310291299648,4.79231108475669,-6.995154947285556,0.8631557407425987,9.471693188476578,53.607385664672705,6.270753356715566,3.929155344014082,3,1.0,2.029998779296875,21.35000228881836,23.960002899169922,-5.730003356933594,2,-0.004921727532508302,-2.004714383909196,107.5500030517578,-1.2839888624587412,106.41999816894531,1.4882905594708793,111.75,-0.004921727532508302
12372,2022-03-10,109.95999908447266,110.70999908447266,107.56999969482422,109.5999984741211,1356700.0,-0.016017905284360978,2.3763423217962707,0.5714320314865403,42.29985058301026,44.837000432872586,4.339827443628494,4.796722263861369,27.216379980035924,30.431089982770402,34.81379642209787,4.180000305175781,-0.8594288620611223,-4.2855003356933565,-11.78909031562722,3.218089644240507,-8.037295325660295,-0.5337053457264176,10.627226400878925,53.92730518655795,7.2681822721369755,3.7517949899669354,3,2.4950027465820312,3.8199996948242188,21.732501983642578,25.750003814697266,-1.8199996948242188,3,0.013277547259263445,1.2633269475914752,111.75,-2.004714383909196,107.5500030517578,-1.2839888624587412,106.41999816894531,0.013277547259263445
12373,2022-03-11,106.87999725341795,112.23999786376952,106.77999877929688,112.01000213623048,2030700.0,-0.02801020240722818,-1.048779440434913,-14.24998940363675,40.3355224777615,43.26595975176337,5.986292042440766,7.4348852797150755,28.990298252988183,33.7091953885854,35.28814754321068,5.459999084472642,-0.5117372854971336,-6.8430019378662195,-14.878707580087692,1.192703704355253,-10.860854758976956,-2.825149116755483,13.09813923693362,17.819423922493044,-28.210631409442414,4.017852821110733,3,4.945003509521499,6.9000015258789205,23.767505645751967,28.830005645751967,5.730003356933608,4,0.016654252006303327,2.3763423217962707,109.95999908447266,1.2633269475914752,111.75,-2.004714383909196,107.5500030517578,0.016654252006303327
12374,2022-03-14,105.56999969482422,111.94000244140624,104.31999969482422,107.68000030517578,2014300.0,-0.012256713999418078,-2.3058575868608875,0.4113057703747746,40.053122073013355,42.40036154057722,5.990139379122411,8.593194908911656,29.050387111491318,35.19668097787968,35.459357669046554,7.620002746582017,-1.361791112943294,-7.7769996643066435,-16.60235637695814,1.0483570483448545,-12.1896780206324,-3.3643213079808874,13.823411360327356,14.351321829968718,-33.857902035824125,4.412678356325753,3,5.659999847412109,7.689998626708984,24.59250259399414,30.140003204345703,7.3300018310546875,0,0.01581887064291787,-1.048779440434913,106.87999725341795,2.3763423217962707,109.95999908447266,1.2633269475914752,111.75,0.01581887064291787
12375,2022-03-15,110.51000213623048,111.01000213623048,106.2699966430664,106.54000091552734,1523200.0,0.046793619926935204,-1.10199344989986,-1.8815166219509616,48.854102576265355,42.83564460995969,0.4640270104293194,3.701188969410751,22.89823410392607,30.46102195793263,35.57993881339133,5.440002441406264,-2.410568131958783,-2.7469974517822067,-11.653223028176924,6.159228124612511,-7.200110239979566,1.7061153364151522,7.979004237301453,71.06777373193071,16.456107943189693,4.45311278819736,3,0.2899971008300639,2.74999618530272,19.652500152587876,25.20000076293944,0.6899948120117188,1,-0.02108408095207892,-2.3058575868608875,105.56999969482422,-1.048779440434913,106.87999725341795,2.3763423217962707,109.95999908447266,-0.02108408095207892
12376,2022-03-16,116.75,116.9800033569336,111.97000122070312,112.20999908447266,2341300.0,0.056465457815096265,1.0039977966342215,1.1435767051787582,49.279928966313584,43.202570597339104,-6.551112922094632,-2.7880793589007595,15.410429180064227,24.454306652468517,35.48668107650742,6.470001220703111,-3.0830886178126065,3.560500335693362,-5.210616684414475,12.3316173558012,-0.8250581743605494,7.946058845747274,0.8888659728094694,98.18322835385918,46.24995584542745,4.385558510053919,3,-6.099998474121094,-3.490001678466797,13.41250228881836,18.960002899169922,-7.550003051757798,2,-0.061156311688637555,-1.10199344989986,110.51000213623048,-2.3058575868608875,105.56999969482422,-1.048779440434913,106.87999725341795,-0.061156311688637555
12377,2022-03-17,120.5999984741211,120.66000366210938,114.68000030517578,115.41000366210938,2140800.0,0.03297643232651892,1.2523531127468237,1.1431704329092354,50.6134940609763,43.46946644214869,-10.496964846108455,-6.8731156858050895,10.322929509567132,20.885019942516863,35.382912325623685,5.980003356933594,-3.0984186678960413,7.335998916625982,-1.6690464753921788,16.341044308644143,2.8334762206169017,11.838521612635063,-16.279998779296875,99.63277127650385,51.46496917595515,4.502522696009081,3,-8.109996795654297,-7.340000152587891,2.722503662109375,15.110004425048828,-8.029998779296875,3,-0.12089553910055262,1.0039977966342215,116.75,-1.10199344989986,110.51000213623048,-2.3058575868608875,105.56999969482422,-0.12089553910055262
12378,2022-03-18,122.9499969482422,123.80999755859376,118.62000274658205,118.9800033569336,4074600.0,0.019485891408409728,-1.2132198520644257,0.7649320924407205,55.48288384727644,44.85759028694646,-12.39459253764879,-9.144588950579447,6.934841046498079,18.813726371150025,35.06472964440898,5.189994812011719,-3.1315181732623927,9.33849754333498,-0.5991949356918269,19.27619002236179,4.369651303821584,14.307343782848378,-18.30319717407228,95.58747714410868,49.680285363579344,4.968846239513401,3,-8.884998321533217,-8.884998321533217,1.4475040435790874,12.76000595092772,-15.259994506835966,4,-0.12045545283606862,1.2523531127468237,120.5999984741211,1.0039977966342215,116.75,-1.10199344989986,110.51000213623048,-0.12045545283606862
12379,2022-03-21,120.94000244140624,123.44000244140624,119.18000030517578,121.77999877929688,1256400.0,-0.01634806471513872,1.0480761471591606,-0.21158632087709633,57.165323753977034,47.222975394414306,-9.061218367703887,-7.012935301036592,7.757857738401768,21.12757721088134,34.43636471793001,4.2600021362304545,-3.0390064949196045,7.023003005981437,-3.434478116787986,17.48048412875086,1.7942624445967255,12.251743567366148,-15.52667475585936,83.6374289202753,37.53815271950931,5.228740561384712,3,-6.875003814697251,-6.875003814697251,4.702497482299819,14.770000457763686,-14.620002746582017,0,-0.06887714290472624,-1.2132198520644257,122.9499969482422,1.2523531127468237,120.5999984741211,1.0039977966342215,116.75,-0.06887714290472624
12380,2022-03-22,121.0,122.6500015258789,120.16000366210938,121.37000274658205,1070900.0,0.0004960935784901199,-1.4292716331034585,0.4404813805631339,54.421602858616225,48.722870133023335,-7.836819977271517,-6.858285133206067,6.655065923974661,21.248409888919696,33.93256862574023,2.4899978637695312,-2.85894014575139,6.723500442504886,-4.202349832950048,17.64935071795982,1.2605753047774186,12.186425580232353,-14.85080551953125,76.26690517123606,32.814730609075546,5.462925137727467,3,-6.935001373291016,-6.935001373291016,4.642499923706055,14.710002899169922,-9.319999694824219,1,-0.06694213614976108,1.0480761471591606,120.94000244140624,-1.2132198520644257,122.9499969482422,1.2523531127468237,120.5999984741211,-0.06694213614976108
12381,2022-03-23,116.51000213623048,120.8000030517578,116.18000030517578,119.8000030517578,1289500.0,-0.037107420361731536,-1.3392391860700865,8.891828360516728,52.70833859473231,49.87936880099246,-2.906230002098937,-2.082027320829056,10.08211027294847,25.672382724708754,33.493430594518856,4.819999694824219,-2.050537001909987,1.9840023040771655,-8.904646424215898,12.872651032370229,-3.460322060069359,7.42832666822369,-9.654375532636735,20.04383769523706,-24.75971452940948,5.44432436414653,3,-2.4450035095214986,-2.4450035095214986,9.132497787475572,19.20000076293944,-11.050003051757827,2,-0.04557553077528487,-1.4292716331034585,121.0,1.0480761471591606,120.94000244140624,-1.2132198520644257,122.9499969482422,-0.04557553077528487
12382,2022-03-24,122.69000244140624,122.6999969482422,117.16999816894531,118.02999877929688,1533100.0,0.05304265892940019,1.3632510400771987,-1.4164140928095954,61.648215962593845,52.24744585486271,-7.923858974889043,-8.268538293048394,2.7623580038321762,19.44198372436786,32.491656871237815,6.189994812011719,-0.7917321272155249,7.8990024566650305,-3.5278047262606975,19.32580963959076,2.1855988652021665,13.612406048127895,-15.15620099961248,85.32115962838901,35.591157575682324,5.7134035914628605,3,-8.625003814697251,-8.625003814697251,2.952497482299819,13.020000457763686,-14.120002746582017,3,-0.10995195390599599,-1.3392391860700865,116.51000213623048,-1.4292716331034585,121.0,1.0480761471591606,120.94000244140624,-0.10995195390599599
12383,2022-03-25,124.04000091552734,124.19000244140624,120.69000244140624,122.87999725341795,1260400.0,0.011003329099824821,3.794498500256147,0.2489276288646329,70.4979148741815,55.630200610548066,-7.35744156595932,-9.80627458269781,0.18871393603193098,18.02705015705766,31.859149215457112,3.5,0.08196257641503735,9.049000930786136,-2.8930401433365773,20.99104200490885,3.077980393724772,15.0200214678475,-15.85515162906158,98.12732227373058,40.45867200623414,5.971020537061358,3,-8.810001373291016,-9.78499984741211,1.602499008178711,11.670001983642578,-14.700004577636719,4,-0.09247018007130081,1.3632510400771987,122.69000244140624,-1.3392391860700865,116.51000213623048,-1.4292716331034585,121.0,-0.09247018007130081
12384,2022-03-28,122.95999908447266,123.27999877929688,120.0500030517578,120.93000030517578,2021700.0,-0.008706883449558944,1.4194741143324239,1.749993422956491,67.94782366691257,57.75172517617554,-3.96859454789697,-8.779455870595982,0.15719767272292984,19.03932887402908,31.230933439465563,3.9899978637695455,1.067594818928228,7.716999053955078,-4.688979764876677,20.122977872786834,1.5140096445392004,13.919988463370956,-13.814840608710469,84.64415694260445,20.94588492213198,6.202989409415874,3,-4.879997253417969,-8.704998016357422,2.9125003814697266,12.750003814697266,-8.790000915527344,0,-0.12418670101466123,3.794498500256147,124.04000091552734,1.3632510400771987,122.69000244140624,-1.3392391860700865,116.51000213623048,-0.12418670101466123
12385,2022-03-29,125.37000274658205,127.29000091552734,122.54000091552734,125.25,1427200.0,0.019599899805250676,1.398990453621555,0.05911468903622222,66.55323951685932,59.67098190401394,-4.524873023344725,-10.896759618576496,-3.5629806233574612,16.559440459379843,30.094189352458184,4.75,2.5824988689783197,9.586502456665059,-3.6108765150094797,22.783881428339612,2.9878129708277896,16.18519194250233,-15.32215363288121,82.71828925773082,17.010618661996432,6.598689485837275,3,-4.385002136230483,-9.565002441406264,0.5024967193603374,10.340000152587876,-16.860000610351562,1,-0.15195024834022497,1.4194741143324239,122.95999908447266,3.794498500256147,124.04000091552734,1.3632510400771987,122.69000244140624,-0.15195024834022497
12386,2022-03-30,121.02999877929688,124.86000061035156,120.5,124.47000122070312,1536600.0,-0.03461756299118768,1.0663504024414054,-28.66603089833725,62.668804084843615,61.01046079555477,0.5432207681233052,-6.601445406223377,-0.3201314941600515,20.73543372934398,29.011339514690633,4.8700027465820455,4.265684869146398,5.0599987030029325,-8.331606507532655,18.45160391353852,-1.6358039022648683,11.755801308270733,-9.602777521449923,38.1422881693906,-27.855265886963927,6.695802605267797,3,0.7050018310546875,-5.224998474121094,4.097501754760742,14.680004119873047,-15.110000610351562,2,-0.07725356166590724,1.398990453621555,125.37000274658205,1.4194741143324239,122.95999908447266,3.794498500256147,124.04000091552734,-0.07725356166590724
12387,2022-03-31,118.2300033569336,122.63999938964844,118.19000244140624,121.29000091552734,1659200.0,-0.023134722387870066,-1.8343935116117298,0.8895335426979649,63.07303517114911,61.85381094265172,3.320907027416723,-3.6698438727240443,1.5609541765804096,23.35937931567082,27.731995460985885,4.449996948242202,5.195864508324988,2.0570030212402344,-11.342801407035864,15.456807449516333,-4.642899192897815,8.756905235378284,-5.533759726472212,0.4395705740073908,-68.69231474803674,6.699902214138051,3,3.5049972534179688,-2.4250030517578125,6.117494583129883,17.479999542236328,-18.01000213623047,3,-0.10800984445469897,1.0663504024414054,121.02999877929688,1.398990453621555,125.37000274658205,1.4194741143324239,122.95999908447266,-0.10800984445469897
12388,2022-04-01,116.37000274658205,119.83000183105469,114.76000213623048,119.56999969482422,1402900.0,-0.015732052419352938,1.7258053930777548,1.0457514710282192,62.2839003082998,62.4225416709098,4.637010085781043,-1.5241200710665481,2.553041807012576,25.03599617278398,26.347603724013453,5.0699996948242045,5.659358665812647,-0.03399772644041832,-13.271057032659044,13.203061579778193,-6.652527379549724,6.5845319266688875,-2.506258533315389,12.849168134092267,-60.600863813217515,6.6185296531093085,4,4.654998779296861,-0.5650024414062642,5.649997711181626,19.340000152587876,-13.91000366210939,4,-0.06702760907159055,-1.8343935116117298,118.2300033569336,1.0663504024414054,121.02999877929688,1.398990453621555,125.37000274658205,-0.06702760907159055
12389,2022-04-04,118.94000244140624,120.1999969482422,116.93000030517578,116.93000030517578,1077400.0,0.022084726597634052,-2.2537245449887218,-0.6281262665999078,60.13465087026298,63.057324783315,1.959542369543584,-3.2760233586005114,-0.8055245952122476,22.271265681435082,24.503353249461753,3.8299942016601562,5.843707189975646,1.910001754760728,-10.497188344357411,14.317191853878853,-4.293593294798342,8.113596804319798,-4.180000305175753,33.35994183879976,-38.722901452722375,6.203595049559065,4,2.0849990844726705,-3.1350021362304545,1.7099971771240376,16.770000457763686,-18.520004272460923,0,-0.0807130141791017,1.7258053930777548,116.37000274658205,-1.8343935116117298,118.2300033569336,1.0663504024414054,121.02999877929688,-0.0807130141791017
12390,2022-04-05,111.91000366210938,118.16999816894531,111.4000015258789,117.98999786376952,1951400.0,-0.05910541983350026,1.1024851232610238,-3.024869522309327,44.28976224294893,62.12192741089462,8.453501933170017,4.318790218738258,5.2073960605719805,29.11812565436793,22.752545112962927,7.5400009155273295,5.38207903183168,-5.337997055053705,-17.184389118258593,6.508395008151197,-11.26119308665615,0.5851989765487389,15.379997253417969,3.7890205863297792,-62.3075346776881,5.9231960316024495,4,7.43499755859375,3.8949966430664062,7.694997787475586,23.799999237060547,-10.050003051757812,1,0.020194749645970456,-2.2537245449887218,118.94000244140624,1.7258053930777548,116.37000274658205,-1.8343935116117298,118.2300033569336,0.020194749645970456
12391,2022-04-06,111.1999969482422,112.97000122070312,109.06999969482422,110.0,1665600.0,-0.006344443665741495,-1.5490226388750374,-0.1973681073436785,38.0224234994697,59.496839359436386,9.310132767228794,5.254900883042069,5.1660816364410636,29.619844872755365,21.335298947929267,3.9000015258789062,4.9210692350351195,-6.020503616332988,-17.923055186056345,5.882047953390355,-11.971779401194667,-0.06922783147130929,15.772203979492176,15.696369206481211,-44.25133759325479,5.951275784861672,4,6.9800033569335795,4.6050033569335795,8.225004196166978,24.51000595092772,-3.849998474121108,2,-0.024190601491327124,1.1024851232610238,111.91000366210938,-2.2537245449887218,118.94000244140624,1.7258053930777548,116.37000274658205,-0.024190601491327124
12392,2022-04-07,111.41999816894531,113.62999725341795,109.5,110.7699966430664,1284900.0,0.001978428298028634,-1.5893441819194924,0.5416693157687206,34.46510564583406,55.49319388962001,8.183996768827953,5.428193670513181,4.018056398632183,29.143138842172334,19.602737702870705,4.1299972534179545,4.583284726227646,-5.87350234985351,-17.605243839593754,5.858239139886749,-11.739373094723632,-0.007631604983387774,14.836114709472653,21.11409752054896,-32.907470411237696,5.865870744870127,4,6.760002136230469,4.385002136230469,8.005002975463867,24.29000473022461,-7.900001525878906,3,-0.049362772306461467,-1.5490226388750374,111.1999969482422,1.1024851232610238,111.91000366210938,-2.2537245449887218,118.94000244140624,-0.049362772306461467
12393,2022-04-08,108.66000366210938,110.97000122070312,108.51000213623048,110.70999908447266,1238000.0,-0.02477108734691391,-1.0936176015116084,-3.1538317076892377,33.78235792217693,51.69703102909383,9.535688317636044,8.778455212207461,6.834625982540786,31.596158301532967,18.210256607614607,2.9099960327148295,4.575759301172354,-8.722497177124026,-20.14452712750878,2.699532773260728,-14.433512152316396,-3.0114822019316563,16.908664688964848,1.2831616120544576,-46.96838187557654,5.711014975192376,4,9.239997863769531,7.144996643066406,10.764997482299805,27.049999237060547,-0.15000152587889204,4,-0.07767349675094248,-1.5893441819194924,111.41999816894531,-1.5490226388750374,111.1999969482422,1.1024851232610238,111.91000366210938,-0.07767349675094248
12394,2022-04-11,107.23999786376952,108.83000183105469,106.70999908447266,107.33999633789062,1428400.0,-0.013068339319732836,-2.6551896502962977,0.04877985239880558,32.457930862761344,47.90866340086072,9.489200973013709,10.888233356997674,8.267503194065327,32.64879605311769,16.564713694643793,2.1200027465820312,3.4871456980116022,-10.22600288391115,-21.30366069750839,0.8516549296860774,-15.764831790709763,-4.687173977112536,17.30515051441408,4.624771567521021,-38.42722899249608,5.538828906798616,4,8.545001983642592,8.565002441406264,5.750001907348647,28.470005035400405,-4.439994812011719,0,-0.044572910057020465,-1.0936176015116084,108.66000366210938,-1.5893441819194924,111.41999816894531,-1.5490226388750374,111.1999969482422,-0.044572910057020465
12395,2022-04-12,108.18000030517578,111.33999633789062,107.16000366210938,109.29000091552734,1457100.0,0.008765408990406565,-1.6539687460641936,11.100175478750234,38.32352299511904,45.203632168669095,6.542365903919048,10.292420653492002,7.1803771746669725,31.337254273264932,14.618758141143282,4.17999267578125,1.7903734761524817,-9.169500350952148,-20.59860750976327,2.259606807858958,-14.884053930357709,-3.454946771546588,14.938336129510944,21.24279782760655,-23.698440220074247,5.714553579405553,4,6.494998931884766,7.625,5.362499237060547,27.53000259399414,-6.0,1,-0.0717323175664587,-2.6551896502962977,107.23999786376952,-1.0936176015116084,108.66000366210938,-1.5893441819194924,111.41999816894531,-0.0717323175664587
12396,2022-04-13,109.61000061035156,111.27999877929688,107.56999969482422,109.16999816894531,2537200.0,0.0132187123418539,-1.038461377231703,-0.396398377895388,28.84864788040116,41.40092246969711,3.7124899536445923,8.748629751015642,5.634567605501161,29.552393016229473,14.017045791820742,3.7099990844726562,0.21569523152378167,-7.382500076293951,-19.32497456187167,4.559974409283782,-13.35373731908281,-1.4112628335050914,12.195668836318035,41.907547590014836,1.9884192001506094,5.971237242788865,4,3.8449974060058594,6.194999694824219,3.654998779296875,26.10000228881836,-7.239997863769517,2,-0.07070522723150219,-1.6539687460641936,108.18000030517578,-2.6551896502962977,107.23999786376952,-1.0936176015116084,108.66000366210938,-0.07070522723150219
12397,2022-04-14,106.0199966430664,110.4499969482422,106.0,110.16999816894531,1193100.0,-0.032752522099211756,-1.1241061852798093,-9.431769316132613,22.828718349879765,37.01701336320599,6.021598062422683,11.79507046264601,9.053697391820805,32.75635154202308,14.229696896412808,4.449996948242202,-1.6625971069509689,-10.243503952026373,-23.010326018895853,2.523318114843107,-16.626914985461113,-3.860092918591633,14.578019174627443,0.37446922808762095,-30.85232069514704,6.383411033434737,4,7.0800018310546875,9.785003662109375,7.245002746582031,29.690006256103516,-3.1299972534179688,3,0.012544820535435042,-1.038461377231703,109.61000061035156,-1.6539687460641936,108.18000030517578,-2.6551896502962977,107.23999786376952,0.012544820535435042
12398,2022-04-18,108.13999938964844,108.8000030517578,105.38999938964844,105.83999633789062,1426200.0,0.019996253666366037,-1.1312543213408586,-0.5542173990576322,28.333346346425614,33.48353508277962,2.918288112181287,8.968468956462416,6.956727302726847,30.28888975826959,15.084105609743828,3.410003662109361,-3.1546629393792927,-7.383001327514648,-20.23459167746256,5.46858902243325,-13.808796502488605,-0.9572061525406923,10.998214846276028,46.21851110045417,20.850244189039,6.42579517497395,4,3.6399993896484375,7.665000915527344,4.977500915527344,27.570003509521484,-8.949996948242202,0,-0.042722422532436966,-1.1241061852798093,106.0199966430664,-1.038461377231703,109.61000061035156,-1.6539687460641936,108.18000030517578,-0.042722422532436966
12399,2022-04-19,112.61000061035156,112.97000122070312,107.30999755859376,108.62000274658205,1620700.0,0.041335317606179034,1.4033990498081252,1.7347793781056509,32.4048593286346,32.16299031452247,-2.843025672698488,4.05005570466399,2.492863848184868,25.498365648808573,15.624905738731288,5.660003662109361,-4.456407163369548,-2.496500015258789,-15.14726029530533,10.154260264787752,-8.82188015528206,3.8288801247644813,4.878427844019782,95.25065272574649,73.95033721086449,6.325380140023268,4,-3.1000022888183594,3.1949996948242188,0.19249916076660156,23.10000228881836,-12.379997253417969,1,-0.036408830937739944,-1.1312543213408586,108.13999938964844,-1.1241061852798093,106.0199966430664,-1.038461377231703,109.61000061035156,-0.036408830937739944
12400,2022-04-20,112.9000015258789,117.41999816894531,112.86000061035156,114.5999984741211,1727800.0,0.002575267862139574,-4.1235962761671265,-0.42606462616902996,37.3797056300927,32.09157721792502,-3.32777865643412,3.2908317256745647,2.2054047002417008,24.858651074956924,15.866133004781757,4.80999755859375,-5.664265305215011,-1.8014991760253878,-14.173394738037686,10.57039638598691,-7.987446957031537,4.384448604980761,-7.510002136230469,62.42728926252984,41.47045268484047,6.185947781006147,4,-1.4950027465820312,3.4399986267089844,-0.6550025939941406,22.200000762939453,-7.9599990844726705,2,-0.0894596841241494,1.4033990498081252,112.61000061035156,-1.1312543213408586,108.13999938964844,-1.1241061852798093,106.0199966430664,-0.0894596841241494
12401,2022-04-21,111.1999969482422,116.56999969482422,110.91999816894531,114.83000183105469,1275700.0,-0.01505761341594869,-1.6968965316319247,2.1353008230785027,38.70138042643648,32.562274415769735,-1.8190685726598588,4.8197373995236745,3.818615467807021,26.267038946510908,15.603332058387782,5.650001525878906,-7.055123636877397,-3.2360034942626754,-15.672224720829178,9.200217732303827,-9.45411410754592,2.9821071190205686,-5.569397583007827,48.295911455889154,23.721638740553587,6.21811061328325,4,0.2050018310546733,5.140003204345689,0.8300018310546733,23.900005340576158,-1.7999954223632955,3,-0.08111507995152878,-4.1235962761671265,112.9000015258789,1.4033990498081252,112.61000061035156,-1.1312543213408586,108.13999938964844,-0.08111507995152878
12402,2022-04-22,109.1999969482422,112.45999908447266,108.98999786376952,110.8499984741211,1613600.0,-0.017985612004386087,-2.352658678529669,0.454545263476475,38.52799912500062,33.089567882750146,-0.18672897864685467,6.068412137802014,5.546247027358703,27.831498029132305,15.833091987077033,3.470001220703139,-7.214022010319127,-4.561503219604475,-16.568705124823268,7.4456986856143175,-10.565104172213864,1.442097733004914,-3.3336096069336065,31.670805862013975,5.381503076553383,6.003600952609395,4,2.2050018310546733,7.140003204345689,2.755002975463853,25.900005340576158,0.06000518798828125,4,-0.06254573619537174,-1.6968965316319247,111.1999969482422,-4.1235962761671265,112.9000015258789,1.4033990498081252,112.61000061035156,-0.06254573619537174
12403,2022-04-25,112.56999969482422,112.6999969482422,108.0,108.5999984741211,1989900.0,0.03086083187510802,1.222223023840521,-2.4060591208171513,40.06240625433692,33.9345095929252,-3.28972105719059,1.8920530284380561,2.067661150214306,24.06635719354307,16.433354961390993,4.699996948242202,-6.96482259205041,-0.6180004119873104,-11.610967665475698,10.374966841501077,-6.114484038731504,4.8784832147568835,-6.472540136962891,52.027713340044514,25.532625394096527,5.496483626744191,4,-1.1650009155273438,3.770000457763672,0.30500030517578125,22.53000259399414,-5.930000305175781,0,-0.08599094191541379,-2.352658678529669,109.1999969482422,-1.6968965316319247,111.1999969482422,-4.1235962761671265,112.9000015258789,-0.08599094191541379
12404,2022-04-26,107.69000244140624,111.12000274658205,107.63999938964844,111.02999877929688,2395600.0,-0.043350779662855055,-1.0232563297315602,-0.8413086425447229,42.94314753348763,34.44780120829949,1.8560005362778043,5.870382044568956,6.91681949224035,28.52713063398504,16.977491046210886,4.930000305175781,-6.719203706835742,-4.7344978332519645,-14.96440946900455,5.495413802500622,-9.849453651128258,0.38045798462432856,-1.3660921113232263,0.5112787116461504,-27.66396352554369,5.114955817876292,4,3.714996337890639,8.649997711181655,6.374996185302749,27.409999847412124,2.8899993896484517,1,-0.07893026100194234,1.222223023840521,112.56999969482422,-2.352658678529669,109.1999969482422,-1.6968965316319247,111.1999969482422,-0.07893026100194234
12405,2022-04-27,106.31999969482422,115.4800033569336,105.58000183105469,110.47000122070312,3966200.0,-0.012721726395423127,-2.5168761476281785,1.2425167892548716,42.015716642079994,35.910808848486035,3.27926560088828,6.050228829873674,8.264573483376026,29.488200763677327,17.968285472145606,9.900001525878906,-6.2497180095906515,-5.152000427246094,-13.719091066770972,3.415090212278784,-9.435545747008533,-0.8684551074836548,11.099998474121094,6.7333758654227305,-22.069412563894446,4.2835453197624425,4,5.084999084472656,10.020000457763672,7.744998931884766,28.78000259399414,1.1100006103515625,2,-0.05727987542674051,-1.0232563297315602,107.69000244140624,1.222223023840521,112.56999969482422,-2.352658678529669,109.1999969482422,-0.05727987542674051
12406,2022-04-28,111.68000030517578,113.63999938964844,105.94000244140624,108.69000244140624,2679300.0,0.050413850881646516,1.2286545207224895,-0.7204811480488095,50.364148447846496,38.97030108159345,-1.9626166053823226,-0.048660793579671235,2.757491479150403,23.75235170828776,18.682195748634083,7.699996948242202,-5.418709156958968,0.6755001068115263,-6.621842622155555,7.972842835778607,-2.973171257672007,4.32417147129506,5.50319793701172,61.61613670639859,30.52547078505724,3.648671364483539,4,-0.27500152587890625,4.659999847412109,2.384998321533203,23.420001983642578,-4.870002746582017,3,-0.06035098357227697,-2.5168761476281785,106.31999969482422,-1.0232563297315602,107.69000244140624,1.222223023840521,112.56999969482422,-0.06035098357227697
12407,2022-04-29,105.45999908447266,112.05999755859376,105.23999786376952,109.6500015258789,1907100.0,-0.055694853185050186,-1.9460010809670643,-1.4013396103647502,45.91419508675897,40.92372871940826,4.659602194161906,5.444745864048343,8.72254147945739,29.523787089036603,19.08352021777176,6.819999694824247,-5.111157373471727,-4.906000900268552,-11.762779306696359,1.9507775061592554,-8.334390103482463,-1.4776116970546411,11.491135229492187,2.148448268411628,-31.36133997216406,3.428389203213905,4,5.869998931884766,10.805000305175781,8.604999542236328,29.640003204345703,3.05999755859375,4,0.03736016001906406,1.2286545207224895,111.68000030517578,-2.5168761476281785,106.31999969482422,-1.0232563297315602,107.69000244140624,0.03736016001906406
12408,2022-05-02,108.56999969482422,109.11000061035156,104.12999725341795,105.62000274658205,1731200.0,0.029489860016597147,1.4714664344402024,-0.7040561406575444,51.627908366630614,43.05962305696338,1.8070413212168148,1.8134008015956056,5.488731539943188,25.87496474486369,19.033904526858574,4.980003356933608,-4.525725718198913,-1.4060001373291016,-7.688117841656776,4.876117566998573,-4.547058989492939,1.7350587148347358,7.912689161132818,39.118943205070025,1.8746192839801665,3.141058852163838,5,2.204998016357422,7.1399993896484375,5.494998931884766,26.53000259399414,-3.4599990844726562,0,0.006355369285675261,-1.9460010809670643,105.45999908447266,1.2286545207224895,111.68000030517578,-2.5168761476281785,106.31999969482422,0.006355369285675261
12409,2022-05-03,109.33999633789062,110.87000274658205,106.8499984741211,108.06999969482422,1192800.0,0.007092167681963302,-1.1671187409645196,0.43050778199047435,51.425756623532855,44.620295389567836,0.5860432617368758,0.3028468372156681,4.639038624474139,24.544396294162254,18.920033255108383,4.020004272460952,-3.2999964222909455,-0.1560031890869169,-4.810416269821218,4.498409891647384,-2.4832097294540745,2.1712033512802407,6.401531021914067,45.90305094953989,6.360571393803333,2.3272065403671527,5,1.0100021362304688,6.370002746582031,5.402503967285156,25.760005950927734,-8.14999389648439,1,-0.024693589159253793,1.4714664344402024,108.56999969482422,-1.9460010809670643,105.45999908447266,1.2286545207224895,111.68000030517578,-0.024693589159253793
12410,2022-05-04,114.16999816894531,114.19000244140624,107.13999938964844,109.5,1992700.0,0.04417415394938051,1.9936276018466144,3.6771736322622117,55.17240901846701,46.45040967757123,-4.520213181165943,-4.584194708370859,-0.1832947829502274,19.237531637405482,18.07588734826675,7.050003051757798,-2.2449720313853163,4.560998916625977,-0.4372193750026412,9.559217208254594,2.061889770811675,7.060108062440278,0.8748373844761801,99.80115047569947,58.05625437684722,2.499109145814306,5,-4.364997863769531,1.5400009155273438,1.9975032806396484,20.930004119873047,-17.199996948242188,2,-0.031444305819977814,-1.1671187409645196,109.33999633789062,1.4714664344402024,108.56999969482422,-1.9460010809670643,105.45999908447266,-0.031444305819977814
12411,2022-05-05,108.51000213623048,113.72000122070312,106.86000061035156,111.8000030517578,2141900.0,-0.049575160930977136,-1.0819412687478656,-0.7044972602784424,52.69773022664672,48.02482424442079,0.8024673226940706,0.910629137315297,5.492583000100666,24.331976038248555,16.8612364407991,7.30999755859375,-1.756391870719682,-0.9644973754882642,-5.927096467845743,3.998101716869215,-3.4457969216669966,1.5168021706904682,5.8799431191907985,43.53879347937401,-3.2971142678771344,2.481299546178736,5,1.2949981689452983,5.984996795654283,9.884998321533189,26.590000152587876,-17.270004272460966,3,-0.009953016402108217,1.9936276018466144,114.16999816894531,-1.1671187409645196,109.33999633789062,1.4714664344402024,108.56999969482422,-0.009953016402108217
12412,2022-05-06,105.91999816894531,108.5999984741211,104.52999877929688,107.16000366210938,1325700.0,-0.02386880394706392,-1.0248733180239509,0.3769012608208702,47.61904683975885,48.86445097613435,3.2165264720400586,3.2332293554149203,7.879463407227902,26.40588139199923,15.62732256685215,4.069999694824219,-1.6523594874008296,-3.279501342773443,-8.395361430773832,1.8363587452269456,-5.837431386773645,-0.7215712987732417,8.270004272460923,17.793240481273628,-27.91781507610289,2.5579300440001957,5,3.8850021362304688,7.465000152587891,12.85000228881836,27.690006256103516,-15.009994506835938,4,0.008402562358704735,-1.0819412687478656,108.51000213623048,1.9936276018466144,114.16999816894531,-1.1671187409645196,109.33999633789062,0.008402562358704735
12413,2022-05-09,100.22000122070312,105.22000122070312,99.81999969482422,104.29000091552734,2099000.0,-0.05381417151415102,-1.2176585135065272,3.282243278164031,37.05329382524558,48.21002278632968,7.8007815679522,8.715342439257014,13.220483824876126,31.542134011969182,14.514418451391986,6.099998474121094,-1.657641279627029,-8.557498168945315,-15.064106434329531,-2.0508899035610995,-11.810802301637423,-5.304194036253207,13.5,2.7835869827794486,-35.146612848855774,3.253304132692106,5,7.430000305175781,9.789997100830078,18.549999237060547,31.829998016357422,-7.779998779296889,0,0.0828177541535362,-1.0248733180239509,105.91999816894531,-1.0819412687478656,108.51000213623048,1.9936276018466144,114.16999816894531,0.0828177541535362
12414,2022-05-10,102.45999908447266,104.44000244140624,99.86000061035156,103.47000122070312,1718500.0,0.022350806590359484,2.1050811688731734,0.24815779163690826,39.51807048028108,47.932506546129794,5.298034511245959,6.428468807268587,10.708481564249695,28.649571750937184,13.100462573270628,4.580001831054673,-1.4741306798982379,-6.078500366210932,-13.149571863417023,0.9925711309951595,-9.614036114813985,-2.542964617607879,10.148002014160156,18.371599756836343,-15.779942225908943,3.5355357486030474,5,4.545001983642578,7.549999237060547,15.955001831054688,28.03000259399414,-15.510002136230469,1,0.02586376683152336,-1.2176585135065272,100.22000122070312,-1.0248733180239509,105.91999816894531,-1.0819412687478656,108.51000213623048,0.02586376683152336
12415,2022-05-11,100.41999816894531,104.62000274658205,100.3000030517578,101.12000274658205,1661300.0,-0.019910217975362965,-8.19153944175228,0.6930723733410019,39.250100807218544,46.6976123638378,7.166769834170026,8.281920037355917,12.555484387189637,30.076960623548644,12.200587576319046,4.319999694824247,-1.676786780467154,-7.730501174926758,-15.681282762854153,0.22028041300063705,-11.705891968890455,-3.7551103809630604,11.164962817382815,4.316535311194187,-26.887294378067114,3.9753907939636957,5,6.585002899169922,8.575000762939453,17.99500274658203,27.255001068115234,-11.360000610351562,2,0.007667837945639855,2.1050811688731734,102.45999908447266,-1.2176585135065272,100.22000122070312,-1.0248733180239509,105.91999816894531,0.007667837945639855
12416,2022-05-12,101.86000061035156,102.23999786376952,98.63999938964844,99.19000244140624,1823300.0,0.014339797527018527,1.099128957061774,-3.814258155224409,42.59782566880302,46.32912687295381,4.679400333122743,6.5682973394318225,10.846905523894165,28.05907344455119,11.364451850218108,3.5999984741210795,-1.6486746974791657,-5.902998733520505,-14.29733282139398,2.4913353543529695,-10.100165777457235,-1.7058316895837748,8.783763472656247,32.32933249685747,1.1356386991252236,4.1971670439367355,5,4.555000305175781,6.1699981689453125,15.71500015258789,23.72500228881836,-10.480003356933608,3,-0.0480070622457025,-8.19153944175228,100.41999816894531,2.1050811688731734,102.45999908447266,-1.2176585135065272,100.22000122070312,-0.0480070622457025
12417,2022-05-13,107.3499984741211,108.41999816894531,103.19000244140624,103.87000274658205,1570100.0,0.05389748508612913,-1.161156894518805,1.3033700801801216,44.95164262202088,45.58731956799717,-0.5747481105325534,1.2469821757601949,5.2474928795102755,22.026029849837244,9.826220551197625,6.55999755859375,-1.3431895705888621,-0.4795009613037138,-8.83668606734878,7.877684144741352,-4.658093514326254,3.699091591718826,2.09338913955078,89.05930645830668,58.00174310441112,4.178592553022536,5,-0.93499755859375,0.6800003051757812,9.642501831054688,17.875003814697266,-16.01000213623047,4,-0.15006987274653028,1.099128957061774,101.86000061035156,-8.19153944175228,100.41999816894531,2.1050811688731734,102.45999908447266,-0.15006987274653028
12418,2022-05-16,103.5199966430664,106.5,103.37000274658205,105.97000122070312,1212300.0,-0.03567770736371256,-1.2763679542346162,-0.7040251682634365,45.88350871400346,44.971514244716126,2.753095148600565,4.967821161060897,8.999334788325768,25.210954424524232,8.113180490735587,3.9799957275390483,-1.8720809371712335,-4.078502655029297,-12.65214969067452,4.495144380615926,-8.365326172851908,0.20832086279331463,4.900001525878906,49.897728655634985,14.357611641491381,4.286823517822615,5,2.8950042724609375,4.510002136230469,13.472503662109375,21.705005645751953,-11.57999420166017,0,-0.12181214634729831,-1.161156894518805,107.3499984741211,1.099128957061774,101.86000061035156,-8.19153944175228,100.41999816894531,-0.12181214634729831
12419,2022-05-17,108.51000213623048,108.86000061035156,104.94000244140624,106.22000122070312,1492900.0,0.048203300376539415,1.622074227172411,-0.9346925048345417,52.01769142159215,44.62099006728558,-2.6451971297210406,-0.36374443417190605,4.159370362931796,19.589717208679687,7.506067938476724,5.340003967285156,-1.6213607857377923,1.1165027618408345,-7.14291552063149,9.37592104431316,-3.013206379395328,5.246211903076997,-9.870002746582045,96.57535780512363,55.02060299194128,4.1297091412361615,5,-2.3300018310547017,-0.48000335693360796,8.34249877929686,16.715000152587876,-11.389999389648438,1,-0.14809694386190253,-1.2763679542346162,103.5199966430664,-1.161156894518805,107.3499984741211,1.099128957061774,101.86000061035156,-0.14809694386190253
12420,2022-05-18,102.8000030517578,108.33999633789062,102.5,106.43000030517578,1555500.0,-0.05262186869468477,-1.7612253916148872,-1.5851510053139175,41.871112406733026,43.41803253173963,1.4330586006015693,4.796721866692721,9.919724340469585,24.59949307641692,7.62225582600425,6.010002136230483,-2.030816650616771,-4.088496398925798,-12.16332536300392,3.986332565152324,-8.125910880964867,-0.05108191688673003,-3.9556036376953045,40.70453194939205,1.6177019812817122,4.037414482039064,5,0.9499969482422017,5.229995727539077,12.994997024536147,12.099998474121108,-4.840003967285142,2,-0.15418293417302176,1.622074227172411,108.51000213623048,-1.2763679542346162,103.5199966430664,-1.161156894518805,107.3499984741211,-0.15418293417302176
12421,2022-05-19,102.18000030517578,105.54000091552734,102.01000213623048,102.4000015258789,1482600.0,-0.006031154943350159,-11.607193460491052,0.06060644274481839,46.654428301284796,43.31085269413139,1.1853785200658677,4.960656429122949,10.44851653261135,24.415629837271553,7.398659342251926,3.529998779296861,-2.549605544531701,-4.2574993133544865,-12.325976439025922,3.810977812316949,-8.291737876190211,-0.2232607505187616,-3.135288867187512,2.48172564691134,-39.57242770712641,4.03423856283572,5,1.5699996948242188,5.849998474121094,13.059999465942383,13.625,-6.9499969482421875,3,-0.12840088772164016,-1.7612253916148872,102.8000030517578,1.622074227172411,108.51000213623048,-1.2763679542346162,103.5199966430664,-0.12840088772164016
12422,2022-05-20,102.37000274658205,105.06999969482422,97.62999725341795,104.61000061035156,2132100.0,0.0018594875791622112,3.708868216530224,10.181751976695733,43.27549226965357,44.00220807684339,0.4904259956225303,4.461474321979168,10.225336725970465,23.477775447535294,7.134549851901931,7.440002441406264,-3.7222280570587714,-3.725997161865223,-11.879875581914035,4.427881258183589,-7.802936371889629,0.3509420481591832,6.489997863769517,42.208406734246665,-0.20806563795648714,4.076939210024408,5,0.8749961853027202,5.154994964599595,12.259996414184556,13.434997558593736,-12.120002746582045,4,-0.10735572138617555,-11.607193460491052,102.18000030517578,-1.7612253916148872,102.8000030517578,1.622074227172411,108.51000213623048,-0.10735572138617555
12423,2022-05-23,102.88999938964844,104.36000061035156,101.61000061035156,102.47000122070312,1290200.0,0.005079580239473636,-1.5700941909630866,-0.18749936137819814,42.96619837554655,44.38533339853955,0.4347127622699958,3.3508951358464856,9.776813934708002,22.17086917085183,6.688728855816457,2.75,-4.420932124778162,-2.7220005035400447,-10.392694960807447,4.948693953727357,-6.557347732173739,1.113346725093649,5.745401153564458,46.838829598237496,4.66248450980396,3.835347228633698,5,0.3549995422363281,4.634998321533203,11.5625,12.915000915527344,-13.339996337890625,0,-0.11225583749901191,3.708868216530224,102.37000274658205,-11.607193460491052,102.18000030517578,-1.7612253916148872,102.8000030517578,-0.11225583749901191
12424,2022-05-24,99.19000244140624,102.01000213623048,97.9800033569336,101.51000213623048,1736400.0,-0.03596070531821238,1.427710331166297,-5.5238328792007945,33.25134691565698,43.71880518836605,4.047744340574113,6.726303844214044,13.548995680876402,25.103152174035003,6.383949787388713,4.909996032714844,-4.776701464536458,-5.996997451782235,-14.11195227021696,2.1179573666524902,-10.054474860999605,-1.9395200425648653,9.225290036010762,14.565876016273174,-19.481866025243043,4.0574774092173636,5,4.05499649047853,8.334995269775405,14.602497100830092,16.614997863769545,-13.389999389648423,1,-0.07309204377006384,-1.5700941909630866,102.88999938964844,3.708868216530224,102.37000274658205,-11.607193460491052,102.18000030517578,-0.07309204377006384
12425,2022-05-25,100.2300033569336,101.51000213623048,97.95999908447266,98.12999725341795,1560500.0,0.01048493688808727,-1.9098356555019254,-0.9051751636867031,39.67581356730647,43.39413717708865,3.327925330283776,5.488036966865593,12.435497350003999,23.29672468167763,7.01249733185843,3.5500030517578267,-4.0522114992971865,-4.652496719360357,-13.040872874117127,3.735879435396413,-8.846684796738742,-0.4583086419819722,7.969583216003429,32.86984702637023,0.021723134073361905,4.194188077378388,5,3.014995574951172,7.294994354248047,12.427495956420898,15.574996948242188,-13.420005798339844,2,-0.031028639191763574,1.427710331166297,99.19000244140624,-1.5700941909630866,102.88999938964844,3.708868216530224,102.37000274658205,-0.031028639191763574
12426,2022-05-26,104.94000244140624,105.45999908447266,99.16000366210938,100.16999816894531,1539000.0,0.04699190787911722,1.1686740343099662,2.2714240041852336,48.83941769397851,43.826112185083936,-1.0049064711672884,0.26056332404571947,7.504051534776863,17.798711248355232,7.343749965323376,6.299995422363281,-3.4661343352955925,0.39450225830076135,-7.361771637411394,8.150776154012917,-3.4836346895553163,4.272639206156839,3.048192345140407,93.35892054323598,56.18548294114363,3.878136947856078,5,-1.6950035095214702,2.159996032714858,8.932497024536147,10.864997863769545,-16.950004577636705,3,-0.06651422903130666,-1.9098356555019254,100.2300033569336,1.427710331166297,99.19000244140624,-1.5700941909630866,102.88999938964844,-0.06651422903130666
12427,2022-05-27,109.4000015258789,109.43000030517578,106.2699966430664,106.2699966430664,1688700.0,0.04250046674968333,-1.0191685191685191,0.6561849222826124,61.20058510637307,45.5280095620139,-5.747994946082557,-4.099299319096417,2.7457495996626875,12.564321216450196,7.402916885806023,4.4899978637695455,-2.546708834290513,4.657501220703125,-3.3912014746931334,12.706203916099383,0.6331498730049958,8.681852568401254,-11.770004272460952,99.73845879595264,55.8101374042801,4.024351347698126,5,-5.870002746582031,-2.845001220703125,4.472497940063477,6.404998779296875,-17.8800048828125,4,-0.12952466152930864,1.1686740343099662,104.94000244140624,-1.9098356555019254,100.2300033569336,1.427710331166297,99.19000244140624,-0.12952466152930864
12428,2022-05-31,109.26000213623048,110.06999969482422,107.12000274658205,109.0,1948400.0,-0.0012797018984986863,2.138299210681153,0.0830676455676501,58.74485879342554,46.27547260332872,-5.261447086962406,-4.115984888339156,2.5039099095630064,12.01913249883249,7.285773094909036,2.9499969482421733,-1.8883528718568527,4.483001708984389,-3.6403491380237227,12.606352555992501,0.42132628548033324,8.544677132488445,-11.394004821777372,93.31133346185504,44.24383908218251,4.061675423504059,5,-5.410003662109389,-2.7050018310547017,4.6124973297119,6.544998168945298,-17.180000305175795,1,-0.17398866707441507,-1.0191685191685191,109.4000015258789,1.1686740343099662,104.94000244140624,-1.9098356555019254,100.2300033569336,-0.17398866707441507
12429,2022-06-01,106.63999938964844,110.37999725341795,105.33999633789062,109.41999816894531,1453900.0,-0.02397952311327345,1.1446826332141917,-10.692215147157489,57.88139909073718,48.054393345995855,-3.2794712829623904,-1.8009670299682625,4.768554265237299,13.88018196284321,7.4697874788877305,5.0400009155273295,-1.8152141924910552,1.9979988098144474,-5.892465414396398,9.888463034025293,-1.9472333022909822,5.943230921919877,-8.28584197998049,69.88729134340028,14.532894759109432,3.945232112105425,6,-2.635002136230483,-0.08499908447265625,7.232500076293945,9.165000915527344,-16.699996948242188,2,-0.16025878128005278,2.138299210681153,109.26000213623048,-1.0191685191685191,109.4000015258789,1.1686740343099662,104.94000244140624,-0.16025878128005278
12430,2022-06-02,110.58000183105469,110.62000274658205,105.7300033569336,106.43000030517578,1091300.0,0.036946759789542094,1.3120546141567453,-1.492806959767276,60.390848219074854,49.580662225750295,-6.704917063905668,-6.349242018577129,0.5097156887487557,9.279620825635533,7.400746542251602,4.889999389648452,-1.4136634712860712,6.1175010681152315,-0.9842405872884257,13.219242723518889,2.566630240413403,9.66837189581706,-11.504294030761741,99.65095184360393,39.674507521590336,3.550870827701829,6,-6.4550018310546875,-4.025001525878906,3.2924976348876953,5.224998474121094,-20.910003662109375,3,-0.22409114097462235,1.1446826332141917,106.63999938964844,2.138299210681153,109.26000213623048,-1.0191685191685191,109.4000015258789,-0.22409114097462235
12431,2022-06-03,107.43000030517578,108.66999816894531,106.87999725341795,108.41999816894531,1099000.0,-0.028486177190442774,1.4026892374179005,-0.23855361440135012,50.10096139588999,50.33904768422101,-3.052935362711196,-3.4617877393653913,3.4424522730485876,11.770545953518337,7.391461937730298,3.700004577636733,-1.8573338701449416,3.0214996337890625,-3.966165514005368,10.009164781583493,-0.47233294010815996,6.515332207686285,-7.430748909179712,39.583360426320695,-16.023847043683787,3.4938325738972167,6,-3.1399993896484375,-1.520000457763686,6.442499160766602,8.375,-17.400001525878906,4,-0.19193896200322913,1.3120546141567453,110.58000183105469,1.1446826332141917,106.63999938964844,2.138299210681153,109.26000213623048,-0.19193896200322913
12432,2022-06-06,106.80999755859376,109.72000122070312,106.58000183105469,109.08000183105469,808100.0,-0.005771225400919455,-1.3003694533097092,2.2929385562688185,54.51798941943073,51.62258002243036,-1.941003330418141,-2.9214753160596416,3.6342756972959904,11.658425165082676,7.764391414118604,3.1399993896484375,-1.2022531048982898,2.3569969177246293,-4.682342356032606,9.396336191481865,-1.1626727191539885,5.876666554603247,-5.961086054550819,27.84089841791422,-27.31168836031627,3.5196696368786187,6,-2.5199966430664205,-0.899997711181669,7.062501907348619,8.995002746582017,-14.89999389648439,0,-0.1762007314390207,1.4026892374179005,107.43000030517578,1.3120546141567453,110.58000183105469,1.1446826332141917,106.63999938964844,-0.1762007314390207
12433,2022-06-07,108.5199966430664,108.7300033569336,104.5199966430664,105.2699966430664,1046800.0,0.016009728710409954,1.2942731936902852,-1.431715366983278,50.01508376903546,53.48521745058353,-3.0937423410866387,-4.1927411958662475,1.4636183548844457,9.181130963390615,7.235651924603226,4.2100067138671875,-0.7631848621276163,3.651996231079096,-3.3148589666295294,10.618851428787721,0.16856863222477614,7.135423829933416,-6.8893978396203295,65.57370488030602,15.013887730383942,3.4834275988543144,6,-4.2299957275390625,-2.609996795654311,5.277502059936523,7.285003662109375,-14.769996643066406,1,-0.15665315633868637,-1.3003694533097092,106.80999755859376,1.4026892374179005,107.43000030517578,1.3120546141567453,110.58000183105469,-0.15665315633868637
12434,2022-06-08,105.11000061035156,108.16999816894531,104.73999786376952,107.91999816894531,1610600.0,-0.0314227436251282,1.072509265918026,-0.8646146334134616,53.74634677489207,55.048610029204156,1.3905474367802384,-0.605055898304073,4.398650916279678,11.870460330837119,6.6783386960670805,3.779998779296889,-0.19743615525256075,0.10950012207031534,-6.764708842045621,6.983709086186252,-3.327604359987646,3.5466046041282766,-2.7602494914546014,9.67218650724164,-40.39373520670804,3.4371044820579666,6,-0.21999740600585938,0.7999992370605327,8.132497787475586,10.599998474121094,-11.819999694824219,2,-0.12396535727936853,1.2942731936902852,108.5199966430664,-1.3003694533097092,106.80999755859376,1.4026892374179005,107.43000030517578,-0.12396535727936853
12435,2022-06-09,101.19000244140624,105.31999969482422,101.0999984741211,103.75,1436400.0,-0.03729424551596161,-2.080286686454789,0.9110319511718377,48.54966606586761,55.01641540385851,6.102818775096239,3.5580077484272437,7.710648666908426,14.938768389200803,6.412895230011034,4.220001220703125,0.28423391408898624,-3.848998260498064,-10.623086751985582,2.925090230989454,-7.236042506241816,-0.46195401475431197,9.43000030517581,1.0441292181818627,-52.767191576323555,3.3870442457437577,6,4.669998168945327,4.719997406005859,11.83999633789064,14.51999664306642,-1.959999084472642,3,-0.1111769910917263,1.072509265918026,105.11000061035156,1.2942731936902852,108.5199966430664,-1.3003694533097092,106.80999755859376,-0.1111769910917263
12436,2022-06-10,96.97000122070312,100.29000091552734,96.83000183105469,99.55999755859376,2152900.0,-0.0417037367218831,-1.4111532899493855,1.0117182843382686,42.92452556697141,52.985742121702756,10.139679061451446,7.792399106515404,11.40098974034683,18.417758037793988,6.086656528027169,4.360000610351548,1.5192726841599438,-7.824499511718756,-15.388631104466029,-0.2603679189714825,-11.606565308092385,-4.042433715345126,13.459601440429708,1.0861085824477752,-51.95424989264774,3.782065796373635,6,6.755001068115234,8.305000305175781,15.787498474121094,18.73999786376953,4.819999694824219,4,-0.07528104527031043,-2.080286686454789,101.19000244140624,1.072509265918026,105.11000061035156,1.2942731936902852,108.5199966430664,-0.07528104527031043
12437,2022-06-13,91.23999786376952,94.58999633789062,90.45999908447266,93.5999984741211,2939400.0,-0.05909047421678537,-1.1071424400839234,0.911198435235481,36.56905604323827,50.52176403834862,14.553211164500325,12.915798745353698,16.614095397036863,23.481509237616663,7.277121597332858,6.510002136230469,2.176504716067612,-12.749002838134786,-22.329616876241985,-3.1683888000275857,-17.539309857188385,-7.958695819081186,18.645620764160185,4.269286244626566,-47.508436349845674,4.7903070190536,6,9.300003051757827,9.300003051757827,20.910001754760756,24.47000122070314,11.52999877929689,0,-0.013261717588806787,-1.4111532899493855,96.97000122070312,-2.080286686454789,101.19000244140624,1.072509265918026,105.11000061035156,-0.013261717588806787
12438,2022-06-14,90.91000366210938,92.69000244140624,89.68000030517578,92.05999755859376,1742200.0,-0.0036167712558790033,1.4979232882957212,0.48728542333430624,39.65000152587893,48.496053197808806,13.41751894667415,12.914793920665517,16.472662579080534,23.18191534603109,8.56752720608033,3.0100021362304545,2.0190507573047256,-12.448497390747065,-23.677064230074066,-1.2199305514200631,-18.06278081041056,-6.834213971083571,17.810077793212898,6.652263380428723,-47.77397805838571,5.6142834196635,6,9.239997863769531,9.239997863769531,20.684995651245117,24.79999542236328,9.549995422363281,1,0.010999889557993692,-1.1071424400839234,91.23999786376952,-1.4111532899493855,96.97000122070312,-2.080286686454789,101.19000244140624,0.010999889557993692
12439,2022-06-15,92.44000244140624,94.38999938964844,90.45999908447266,92.37999725341795,1756000.0,0.01682981759613056,-1.0153839833640286,-0.05217870127112957,40.3803391868071,46.27266330533461,10.796824782505155,10.665993142050098,14.396444248364759,21.058204921436428,9.289057974173707,3.9300003051757812,0.8641906180496903,-10.114998626708996,-22.067948423540855,1.8379511701228637,-16.091473525124925,-4.138523728293066,14.756872521904313,17.647073170969573,-37.87395891099395,5.9764748984159315,6,7.259998321533217,7.7099990844726705,16.38999748229982,21.114997863769545,7.659996032714858,2,0.014171327607050976,1.4979232882957212,90.91000366210938,-1.1071424400839234,91.23999786376952,-1.4111532899493855,96.97000122070312,0.014171327607050976
12440,2022-06-16,86.94999694824219,90.05999755859375,85.66000366210938,89.97000122070312,2837100.0,-0.05938993236876999,1.7499988079059676,-50.3290527654164,28.20450250695926,43.839723428786755,14.061089169503873,15.713301161824731,19.491806528704416,25.85188017624651,10.803444797124332,6.779998779296861,-0.38343765412943753,-14.812503814697266,-28.650223317652447,-0.9747843117420842,-21.73136356617485,-7.893644063219682,18.845528042417584,8.817454055443754,-40.18577755040397,6.91885975147759,6,10.740005493164062,11.190006256103516,21.55750274658203,26.605003356933594,11.200004577636719,3,0.07291551684652853,-1.0153839833640286,92.44000244140624,1.4979232882957212,90.91000366210938,-1.1071424400839234,91.23999786376952,0.07291551684652853
12441,2022-06-17,89.05999755859375,89.69999694824219,86.61000061035156,87.33000183105469,4165300.0,0.02426682788278378,1.0531574598378814,-0.5728454569798757,23.869474644126598,40.43433289819741,10.13731794299271,13.249283237044025,17.02643354924652,23.196849153039636,12.399403547209063,3.089996337890625,-1.4655683053852329,-12.046503067016602,-26.999864548896085,2.9068584148628815,-19.523183807956343,-4.56982232607686,14.721975299210982,38.07387105372875,-4.3253220389483005,7.476680740939744,6,8.135005950927734,9.080005645751953,18.94000244140625,24.49500274658203,8.880004882812486,4,0.11419274732911222,1.7499988079059676,86.94999694824219,-1.0153839833640286,92.44000244140624,1.4979232882957212,90.91000366210938,0.11419274732911222
12442,2022-06-21,91.37999725341795,93.23999786376952,90.7699966430664,90.93000030517578,1699000.0,0.026049851318464823,-5.415551988585659,0.26011448530124337,28.24817247255453,38.01578719858841,6.032811524108965,10.607580675090603,14.363600694053034,20.25866332926148,12.892234890797837,4.180000305175767,-3.0726014743075183,-9.177003097534197,-24.73053552649796,6.376529331429566,-16.953769312016078,-1.4002368830523153,10.589778684817247,65.52114995044808,28.34082447512455,7.776766214481881,6,5.535003662109389,6.760005950927749,15.842502593994155,21.585002899169936,7.569999694824247,1,0.11391993844385917,1.0531574598378814,89.05999755859375,1.7499988079059676,86.94999694824219,-1.0153839833640286,92.44000244140624,0.11391993844385917
12443,2022-06-22,91.33999633789062,92.4000015258789,89.29000091552734,89.55000305175781,1541000.0,-0.0004377425774745314,-1.6926440669009433,3.9777898341868267,30.14018515738293,35.39288035219851,3.776709504609812,10.264167021797036,14.142211643125421,20.186994009381095,13.485670416957223,3.1100006103515625,-4.046207396740556,-8.639503860473638,-24.67842961710437,7.399421896157094,-16.658966738789005,-0.6200409821582724,8.998802372732001,65.06294909015274,30.697128482041762,8.01946287831537,6,4.150005340576172,6.800006866455078,15.882503509521484,21.625003814697266,9.550003051757812,2,0.12513685968294985,-5.415551988585659,91.37999725341795,1.0531574598378814,89.05999755859375,1.7499988079059676,86.94999694824219,0.12513685968294985
12444,2022-06-23,91.94000244140624,92.68000030517578,90.81999969482422,91.7300033569336,1268200.0,0.00656893067190456,1.2011909115122952,0.11731836431986521,23.507681657837892,32.610437640195215,1.2427670241954871,9.584565680709375,13.32817643651974,19.463621809553146,13.434914062852101,1.8600006103515625,-5.279749512582455,-7.676997756958016,-24.11383702766672,8.759841513750686,-15.895417392312368,0.5414218783963349,6.930916764365065,82.84965149341986,54.39800904300166,8.218419635354348,6,1.0349998474121236,6.200000762939467,15.282497406005874,21.024997711181655,8.360000610351562,3,0.09266909306964899,-1.6926440669009433,91.33999633789062,-5.415551988585659,91.37999725341795,1.0531574598378814,89.05999755859375,0.09266909306964899
12445,2022-06-24,97.12000274658205,97.25,93.05999755859376,93.6500015258789,2756800.0,0.056341093839724854,1.246652676018303,16.523887375114718,36.14620303904501,31.857290692647837,-5.1129588719105215,4.384416967132225,7.95962254337239,14.104338899428782,12.992183106808216,5.309997558593764,-6.444200593044599,-2.3414974212646342,-18.812726710797605,14.129731868268337,-10.57711206603112,5.894117223501851,0.42982490482306446,98.77822123237688,68.7713811740973,8.235614644766486,6,-5.665000915527358,1.0200004577636577,9.984996795654283,15.844997406005845,1.8199996948241903,4,0.030683645420756855,1.2011909115122952,91.94000244140624,-1.6926440669009433,91.33999633789062,-5.415551988585659,91.37999725341795,0.030683645420756855
12446,2022-06-27,97.95999908447266,98.98999786376952,96.4000015258789,98.0999984741211,1542300.0,0.008649055952793194,1.6979154249020747,-0.04034563123873164,38.17793427469281,32.03605494058723,-6.479102663535485,3.1565207842067196,6.890845644810412,13.096906362426196,13.341766746381523,2.589996337890611,-7.598283099850647,-1.152500915527341,-17.429615097641985,15.124613266587303,-9.291058006584663,6.986056175529981,-12.299995422363281,89.3814525427916,56.659249147629666,8.138557091057324,6,-5.634998321533203,0.18000411987304688,7.930000305175781,15.005001068115234,3.4599990844726562,0,0.0019395921108820158,1.246652676018303,97.12000274658205,1.2011909115122952,91.94000244140624,-1.6926440669009433,91.33999633789062,0.0019395921108820158
12447,2022-06-28,95.2300033569336,99.25,94.9000015258789,98.01000213623048,2352400.0,-0.027868474408466848,-1.5290670853959298,19.857220708446967,32.71782270357188,31.265812849219774,-3.490687119889486,5.028309264897388,9.471355327888773,15.636462359603144,14.232338338970443,4.349998474121094,-8.419405559619051,-3.173996734619138,-18.78565074252151,12.437657273283236,-10.979823738570332,4.631830269332056,-9.30339981079102,59.63858421098188,29.788327716931335,7.80582700395119,6,-2.7750015258789062,2.9099998474121094,10.659996032714844,17.734996795654297,6.4799957275390625,1,0.02845740826360399,1.6979154249020747,97.95999908447266,1.246652676018303,97.12000274658205,1.2011909115122952,91.94000244140624,0.02845740826360399
12448,2022-06-29,90.25,93.47000122070312,88.5199966430664,93.25,2642700.0,-0.052294478435204295,1.8779075956778624,1.0791371644985948,31.434284078053892,30.271806726024977,1.5487128706959794,8.971059594563371,14.172578006571769,20.480718054741146,15.390678466508017,6.7100067138671875,-8.8414369399203,-7.203499984741214,-22.339749239495134,7.932749270012707,-14.771624612118174,0.36462464263574645,-3.7904605957031237,16.123045812615587,-15.60710731167757,7.56812462737696,6,2.2050018310546875,7.890003204345703,15.134998321533203,22.209999084472656,10.5,2,0.09639885815226812,-1.5290670853959298,95.2300033569336,1.6979154249020747,97.95999908447266,1.246652676018303,97.12000274658205,0.09639885815226812
12449,2022-06-30,89.55000305175781,91.6999969482422,88.26000213623047,89.48999786376953,2458000.0,-0.0077561988724895725,-1.7301582495965913,-0.020001729329427082,34.18478474950501,30.936282530752287,2.006675436871049,8.774966993681318,14.435808850529725,21.005189361891752,16.895929234907996,3.439994812011733,-8.485761291502158,-7.04899711608887,-21.9290352516268,7.83104101944906,-14.489016183857828,0.3910219516800879,-2.578845223632811,11.737954197243837,-22.88757357398692,7.440019067768964,6,3.3799972534179688,8.59000015258789,15.83499526977539,22.909996032714844,10.189994812011705,3,0.12663312061906207,1.8779075956778624,90.25,-1.5290670853959298,95.2300033569336,1.6979154249020747,97.95999908447266,0.12663312061906207
12450,2022-07-01,85.80000305175781,89.0999984741211,84.22000122070312,88.68000030517578,1965300.0,-0.04187604547408652,1.623658957273266,-47.9958041958042,34.627033297590856,32.13156682558165,6.23172647689772,11.144721021730476,17.68711322106077,24.552562890554782,18.72099103619103,5.3300018310546875,-8.400747304746773,-9.559997177124018,-23.643741483971496,4.523747129723461,-16.601869330547757,-2.5181250237002786,13.449996948242188,10.512321752354808,-27.18437156132162,7.041872153423739,7,5.93499755859375,11.619998931884766,19.58499526977539,26.659996032714844,7.029998779296875,4,0.16899766298671381,-1.7301582495965913,89.55000305175781,1.8779075956778624,90.25,-1.5290670853959298,95.2300033569336,0.16899766298671381
12451,2022-07-05,86.80999755859375,87.02999877929688,82.97000122070312,82.97000122070312,1686200.0,0.01177149732997873,-1.1145840783921035,-1.3333333333333333,42.9927217828796,33.769850082284435,5.44120624606002,8.970650905848657,16.234681899039344,23.30926889931621,20.699217467724836,4.05999755859375,-8.449294435972917,-7.519002532958979,-20.88297391901571,5.844968853097754,-14.200988225987345,-0.8370168399306124,12.13940246582031,23.587202861304345,-17.580315683682176,6.681985693028366,7,4.3000030517578125,9.985004425048828,18.575000762939453,25.650001525878906,12.310005187988295,1,0.13973050597801429,1.623658957273266,85.80000305175781,-1.7301582495965913,89.55000305175781,1.8779075956778624,90.25,0.13973050597801429
12452,2022-07-06,87.98999786376953,89.4000015258789,86.69000244140625,87.19000244140625,1434700.0,0.013592907941038845,-2.0111177515269425,0.2083323399216397,45.502147441931626,35.476734780567625,4.16808293950524,6.649325408312507,14.681310238826413,21.820945797265068,22.34534068485908,2.7099990844726562,-7.404962987377473,-5.3980022430419865,-17.667157022670466,6.871152536586493,-11.532579632856226,0.7365751467722532,10.320226208496095,47.80949183872768,2.182005372724973,6.134577389814238,7,3.1200027465820312,8.805004119873047,17.1825008392334,24.470001220703125,11.910003662109375,2,0.1526309879671639,-1.1145840783921035,86.80999755859375,1.623658957273266,85.80000305175781,-1.7301582495965913,89.55000305175781,0.1526309879671639
12453,2022-07-07,91.5199966430664,91.86000061035156,89.83999633789062,90.0,1766900.0,0.040118182350250775,-1.1956520837738884,1.9000066757584138,48.66511052991528,38.27200465524289,0.7446055741463482,1.8766444971383294,10.702619007555242,18.0645281333137,23.883091673656864,3.8700027465820312,-6.223397162703165,-1.0180034637451172,-11.018949451085987,8.982942523595753,-6.018476457415559,3.982469529925325,6.176618515136724,96.1754331762828,45.066735311488046,5.000472993670436,7,-0.40999603271484375,5.275005340576172,13.522502899169922,20.94000244140625,12.819999694824219,3,0.11134181397698129,-2.0111177515269425,87.98999786376953,-1.1145840783921035,86.80999755859375,1.623658957273266,85.80000305175781,0.11134181397698129
12454,2022-07-08,92.08000183105469,92.43000030517578,89.8499984741211,90.3000030517578,1056800.0,0.006118938030257315,1.0806502224218446,1.1710544147689437,58.68609057716773,40.776436603923194,0.23082102573559382,0.3061072301491663,9.848498576852847,17.346762612576626,25.45909023692253,2.5800018310546875,-5.301045854124126,0.19350166320801065,-7.868826528655873,8.255829855071894,-3.8376624327239313,4.224665759139953,5.0275487696484475,96.30022718822912,38.196140666104185,4.031164095931941,7,-0.970001220703125,4.715000152587891,13.12249755859375,20.37999725341797,10.819999694824219,4,0.09415723280341304,-1.1956520837738884,91.5199966430664,-2.0111177515269425,87.98999786376953,-1.1145840783921035,86.80999755859375,0.09415723280341304
12455,2022-07-11,89.94000244140625,91.18000030517578,89.05999755859375,90.69000244140624,1333500.0,-0.02324065320475166,1.4508762800215211,-0.4213486035626612,51.4885063523232,42.25538905699323,1.3915686133688894,1.644378895555917,11.707617765187635,19.327410419879044,26.36851419361792,3.0200042724609375,-4.551317760477531,-1.3839977264404268,-8.184322319981192,5.416326867100338,-4.784160023210802,2.0161645703299484,6.602046184096878,73.67866696883158,12.502187067379445,3.400162296770382,7,1.1699981689453125,6.854999542236328,15.339996337890625,22.519996643066406,11.639999389648438,0,0.10896147605452566,1.0806502224218446,92.08000183105469,-1.1956520837738884,91.5199966430664,-2.0111177515269425,87.98999786376953,0.10896147605452566
12456,2022-07-12,89.66999816894531,91.2699966430664,89.12000274658203,90.95999908447266,1023400.0,-0.0030020487561899234,1.2513071856263507,1.7200012207031576,46.89204116378351,43.83030221923896,0.40450932521692096,1.4118293093775947,11.515017945042814,19.34242547386353,26.530018657965858,2.149993896484375,-3.61544671487043,-1.2890018463134822,-7.577753069333667,4.999749376706703,-4.433377457823568,1.8553737651966031,6.329168560365815,51.91632119497098,-8.350761794301341,3.144375611510092,7,-1.4499969482421875,6.6750030517578125,15.670001983642578,22.790000915527344,10.790000915527344,1,0.03524036719790802,1.4508762800215211,89.94000244140625,1.0806502224218446,92.08000183105469,-1.1956520837738884,91.5199966430664,0.03524036719790802
12457,2022-07-13,90.02999877929688,91.6500015258789,87.44999694824219,88.05999755859375,1282600.0,0.004014727530977424,-1.6332296948244522,-1.5271316454049195,47.64642926266005,45.631651684195205,-0.8612524742310654,1.0082227962740262,10.887578494955605,18.71081347579525,25.853318589979256,4.200004577636719,-3.5788442333173407,-0.8685012817382756,-7.16914018593738,5.432137622460829,-4.018820733837828,2.2818181703612765,5.4480013296699354,51.80723076145289,-7.528799522400284,3.1503194520995557,7,-2.329998016357422,6.31500244140625,15.070001602172852,22.43000030517578,10.900001525878906,2,0.10096638998706164,1.2513071856263507,89.66999816894531,1.4508762800215211,89.94000244140625,1.0806502224218446,92.08000183105469,0.10096638998706164
12458,2022-07-14,91.91000366210938,92.41000366210938,88.0199966430664,90.0,1196700.0,0.02088198276466957,2.0171831576739554,0.9695444053723297,49.948473413486994,47.38317264685986,-2.772590366418285,-0.8358793079431734,8.656206629575081,16.617029731764276,24.96872862407164,4.390007019042969,-3.697238377686915,0.9615036010742131,-5.355370168648605,7.278377370797031,-2.196933283787203,4.119940485935629,3.0676764913268926,89.55830737860002,31.825275065102645,3.158436884861412,7,-4.210002899169922,3.9399986267089844,13.189996719360352,20.54999542236328,4.939994812011719,3,0.08693284240465626,-1.6332296948244522,90.02999877929688,1.2513071856263507,89.66999816894531,1.4508762800215211,89.94000244140625,0.08693284240465626
12459,2022-07-15,93.75,93.7699966430664,91.0199966430664,92.8000030517578,1100900.0,0.020019543733835965,4.55561035758323,0.4973796475306448,43.461383031478256,48.364767061736245,-4.418853701889262,-2.7117338882033835,6.454156710271121,14.590465231144037,24.366224773341937,2.75,-3.3252634973496527,2.7360000610351562,-3.6724937341614634,9.144493856231776,-0.4682468365631536,5.940246958633466,0.7473729961269413,99.6835974045571,45.19509717259638,3.2042468975983076,7,-5.380001068115234,1.8199996948242188,11.350000381469727,18.709999084472656,-1.3300018310546875,4,0.11295996093750005,2.0171831576739554,91.91000366210938,-1.6332296948244522,90.02999877929688,1.2513071856263507,89.66999816894531,0.11295996093750005
12460,2022-07-18,93.29000091552734,96.44000244140624,92.5500030517578,94.8499984741211,1489000.0,-0.004906656901041639,-1.5592157768196158,-1.64210796832584,40.80346931625118,48.121516787666415,-3.1119184642320334,-1.8471061378616014,6.38358300529849,14.87561376373094,22.86845811283485,3.8899993896484375,-2.4818670425471225,1.959000778198245,-4.2263987205543,8.14440027695079,-1.1336989711780205,5.051700527574511,-10.319999694824219,64.96107228995426,14.271358329962396,3.09269974937627,7,-1.7249984741210938,0.8549995422363281,12.110000610351562,19.169998168945312,-0.30999755859375,0,0.10301211829822221,4.55561035758323,93.75,2.0171831576739554,91.91000366210938,-1.6332296948244522,90.02999877929688,0.10301211829822221
12461,2022-07-19,99.2300033569336,99.44000244140624,94.68000030517578,94.77999877929688,1815400.0,0.0636724448827568,-1.047312074948516,-2.8525715012324424,56.99300550063222,49.39827879418871,-7.9398262160457875,-7.363670919339015,0.1535583657581583,8.830091262713623,21.055890690149976,6.150001525878892,-1.5933548791805379,7.3905029296875,0.3747853678601132,14.406220491514887,3.8826441487738066,10.898361710601193,-15.9906021118164,98.24854888855246,46.67943982601757,3.507858780913691,7,-5.785003662109375,-7.600002288818359,6.654996871948242,13.229995727539062,-6.660003662109375,1,0.023682337948413457,-1.5592157768196158,93.29000091552734,4.55561035758323,93.75,2.0171831576739554,91.91000366210938,0.023682337948413457
12462,2022-07-20,101.79000091552734,102.79000091552734,98.83000183105469,99.12999725341795,2154900.0,0.025798624125662473,-1.4294513847608439,0.5977530170366808,72.03972647251247,51.99545834336618,-9.316122764245648,-9.595769755341621,-2.5891972815895485,6.084661438083089,20.29355037939008,3.9599990844726562,-0.3056166126540063,9.430000305175781,1.1306116238444446,17.729388986507118,5.28030596451012,13.579694645841442,-17.902575622558587,93.22952125434028,35.64099147715703,4.149694340665668,7,-6.670001983642578,-8.90999984741211,2.710000991821289,10.270000457763672,-5.459999084472656,2,-0.013066134385423811,-1.047312074948516,99.2300033569336,-1.5592157768196158,93.29000091552734,4.55561035758323,93.75,-0.013066134385423811
12463,2022-07-21,102.7699966430664,102.83000183105469,100.47000122070312,102.6999969482422,1072600.0,0.009627622740197461,23.840795021080105,0.02631563851633746,74.98109230673857,53.806014091096266,-9.535214736879922,-10.198431906265512,-3.5605754859116985,4.880736558387483,19.280771472149457,2.3600006103515625,0.6177398945159354,9.838496017456052,0.346397778620684,19.33059425629142,5.092446898038361,14.584545136873743,-17.74841681274414,99.49191226393947,34.61219085253005,4.746049119417685,7,-7.629997253417969,-9.8699951171875,-2.2299957275390625,4.890003204345703,-12.609992980957031,3,-0.017904022555154664,-1.4294513847608439,101.79000091552734,-1.047312074948516,99.2300033569336,-1.5592157768196158,93.29000091552734,-0.017904022555154664
12464,2022-07-22,100.45999908447266,102.51000213623048,98.7699966430664,102.16999816894531,1610400.0,-0.022477353644533737,2.129702518331217,-24.4286648501412,79.29655875229194,56.895797691092795,-6.606221403207073,-7.607447911803575,-1.3408379772877623,6.98494946787909,18.149829758209187,4.0,1.394165677035062,7.102498626708979,-2.95041784868053,17.155415102098488,2.0760403890142243,12.128956864403733,-14.013745494091793,76.94549583648754,4.974325652654329,5.026458237694751,7,-5.319999694824219,-7.55999755859375,-0.30999755859375,5.700000762939453,-12.830001831054688,4,-0.03593470678131361,23.840795021080105,102.7699966430664,-1.4294513847608439,101.79000091552734,-1.047312074948516,99.2300033569336,-0.03593470678131361
12465,2022-07-25,100.0999984741211,100.3000030517578,98.41000366210938,99.76000213623048,1639400.0,-0.003583521935420775,4.10806854032224,-0.1988283742242246,77.26713052461865,60.27080762007448,-5.20033525781659,-7.391724115772348,-1.0113762335972325,7.188632506192974,18.03445383157069,2.0499954223632812,1.8396078975915486,6.593498229980469,-3.777526215087221,16.96452267504816,1.407986007446624,11.779010452514314,-12.34304502448633,66.50303256674314,-11.109679889099624,5.185512222533848,7,-4.959999084472656,-7.1999969482421875,-0.17499732971191406,4.840000152587891,-14.379997253417969,0,-0.0767232809415207,2.129702518331217,100.45999908447266,23.840795021080105,102.7699966430664,-1.4294513847608439,101.79000091552734,-0.0767232809415207
12466,2022-07-26,98.1500015258789,100.58999633789062,97.5500030517578,99.33000183105469,2045400.0,-0.019480489290380154,-1.5546191549313648,-3.470626514675668,70.20684946057084,62.7775209753979,-2.146698344322246,-5.72003181932979,0.8383703827121849,8.92563570319777,18.223846077270377,3.0399932861328267,1.8588868333113453,4.634001159667974,-5.754533516165154,15.022535835501102,-0.5602661782485967,9.828268497584546,-9.187204205730552,11.363610091610793,-67.1265962842483,5.194267337916565,7,-2.7250022888183594,-5.25,-0.2349987030029297,4.779998779296875,-13.510002136230469,1,-0.052674458365465804,4.10806854032224,100.0999984741211,2.129702518331217,100.45999908447266,23.840795021080105,102.7699966430664,-0.052674458365465804
12467,2022-07-27,97.94000244140624,98.83999633789062,89.29000091552734,91.19000244140624,5071300.0,-0.0021395729109316974,1.233920247281961,-5.720337503636893,64.71128755300273,64.41783365756632,-0.7785402332737874,-5.5828312691975555,0.7666258649017834,8.96923480083693,18.71385681146311,9.549995422363281,2.3398643675557906,4.288502120971671,-6.263570598685405,14.840574840628747,-0.9875342388568669,9.56453848080021,4.889999389648452,63.884792769543175,-11.857427519978323,5.276036359828541,7,-1.8800010681152202,-5.0400009155273295,-0.27249908447264204,3.974998474121108,-15.16000366210936,2,-0.0548295141180406,-1.5546191549313648,98.1500015258789,4.10806854032224,100.0999984741211,2.129702518331217,100.45999908447266,-0.0548295141180406
12468,2022-07-28,98.9499969482422,99.08999633789062,93.4800033569336,96.9000015258789,2688600.0,0.010312379841323827,3.8154566023896765,0.30370302553530304,65.42433432043883,66.85816157856195,-0.7653811784995099,-6.226880323859476,-0.3957136657130462,7.835664521093079,18.222037716727502,5.609992980957031,3.0968031405954406,4.863496780395522,-5.814705300424336,15.54169886121538,-0.47560426001440703,10.202597820805451,3.6092048645019332,73.0710676303634,-0.06778237733989556,5.339101040409933,7,-2.889995574951186,-6.0499954223632955,-1.4224948883056783,2.590003967285142,-15.909996032714858,3,-0.026477970671974438,1.233920247281961,97.94000244140624,-1.5546191549313648,98.1500015258789,4.10806854032224,100.0999984741211,-0.026477970671974438
12469,2022-07-29,100.88999938964844,101.18000030517578,97.7300033569336,98.9000015258789,1680800.0,0.019605886824038965,1.6848228466254027,0.97073283289355,74.80743290658947,70.63637975526619,-1.7724571576658406,-7.666841849600644,-2.6295265607749485,5.867217692607909,17.492994674099236,3.4499969482421875,3.934774089786174,6.236499404907221,-4.630079180287652,17.103077990102094,0.8032101123097846,11.669788697504657,1.4038184051513554,97.56096778457515,23.478727789364513,5.433289292597437,7,-4.829998016357422,-7.989997863769531,-4.0749969482421875,0.6500015258789062,-17.970001220703125,4,-0.1063534125528004,3.8154566023896765,98.9499969482422,1.233920247281961,97.94000244140624,-1.5546191549313648,98.1500015258789,-0.1063534125528004
12470,2022-08-01,100.3000030517578,101.5199966430664,99.0,99.9000015258789,1431600.0,-0.00584791695371123,-1.290901272372286,0.20100600767540203,73.73830374484608,72.49696844906774,-0.09333618236938435,-6.255570032386814,-2.16217572065446,6.407007114440745,16.156292174752064,2.5199966430664062,4.621733054403634,4.921503067016587,-5.377992139290242,15.220998273323417,-0.2282445361368275,10.071250670170002,1.733738405456549,90.02457876120536,12.59576126674395,5.149747603153416,8,-4.240001678466783,-7.400001525878892,-4.742500305175767,1.2399978637695455,-15.280006408691392,0,-0.1263210908558171,1.6848228466254027,100.88999938964844,3.8154566023896765,98.9499969482422,1.233920247281961,97.94000244140624,-0.1263210908558171
12471,2022-08-02,98.94000244140624,101.1999969482422,98.7699966430664,99.83999633789062,1265000.0,-0.013559327706597957,-2.919337968375092,-2.2499761582331543,69.04662186229106,72.16440127015424,1.3647162237177923,-4.153160136039773,-0.923165018842667,7.641320785097562,14.60674632119254,2.4300003051757955,5.416128806685791,2.9550022125244055,-6.623332134999956,12.533336560048767,-1.834164961237775,7.744169386286586,2.838864204974371,78.90437364707633,-1.6924753076407484,4.78916717376218,8,-2.88000106811522,-6.0400009155273295,-4.1424999237060405,2.599998474121108,-12.800003051757798,1,-0.13361634217193596,-1.290901272372286,100.3000030517578,1.6848228466254027,100.88999938964844,3.8154566023896765,98.9499969482422,-0.13361634217193596
12472,2022-08-03,101.41999816894531,102.30999755859376,98.98999786376952,99.36000061035156,1481200.0,0.025065652580792852,-1.3714257687968965,-2.2889016988233335,69.82076787598575,71.59103188895948,-1.3111671078356295,-5.876728832439966,-3.503952721424369,5.077364384230606,13.45147888708181,3.3699951171875284,6.464172830668588,4.763497924804682,-4.325387323581438,13.852383173190802,0.2190553006116147,9.307940548997749,-12.129997253417969,89.92072509536735,10.025454287603225,4.544442624193062,8,-5.519996643066406,-8.519996643066406,-6.187496185302734,0.12000274658203125,-12.580001831054688,2,-0.1654505924102343,-2.919337968375092,98.94000244140624,-1.290901272372286,100.3000030517578,1.6848228466254027,100.88999938964844,-0.1654505924102343
12473,2022-08-04,101.70999908447266,102.72000122070312,100.9800033569336,101.63999938964844,1327100.0,0.002859405647437141,-1.503608889669519,0.033980474652602885,67.73619950408886,70.30654752804803,-1.9750373842047537,-5.654064781884841,-3.9102174989524485,4.7534155985150335,12.761555485756904,1.7399978637695312,6.590848686211757,4.543998718261719,-4.474690535605731,13.562687972129169,0.0346540913279938,9.053343345195444,-12.15959823608398,79.75946756282785,2.2694968016966044,4.509344626933724,8,-5.704998016357422,-8.80999755859375,-6.412496566772461,-0.1699981689453125,-14.330001831054688,3,-0.1861173972625243,-1.3714257687968965,101.41999816894531,-2.919337968375092,98.94000244140624,-1.290901272372286,100.3000030517578,-0.1861173972625243
12474,2022-08-05,100.75,102.12999725341795,98.69000244140624,100.29000091552734,1668500.0,-0.009438591024618415,1.1366469928989813,6.571444141689374,66.25982069243963,69.08351310225035,-1.0835192272046186,-4.227999238843736,-2.960754449007794,5.694456745316941,12.333534912190137,3.4399948120117188,6.028057772121329,3.1504997253418026,-5.670155688754505,11.97115513943811,-1.2598279817063514,7.5608274323899565,-10.67281513671874,51.116580212790296,-26.803287047216088,4.410327707048153,8,-4.744998931884766,-7.849998474121094,-5.452497482299805,0.7900009155273438,-17.589996337890625,4,-0.17578162863000157,-1.503608889669519,101.70999908447266,-1.3714257687968965,101.41999816894531,-2.919337968375092,98.94000244140624,-0.17578162863000157
12475,2022-08-08,99.73999786376952,101.5,97.83999633789062,100.16999816894531,1775600.0,-0.010024835099061824,1.368931367635113,-0.9347851326024889,51.4158664477396,66.99562610082467,-0.14522546634475475,-2.5783553796606924,-2.00676935803709,6.600557612328089,11.817343370553921,3.660003662109375,5.2215854016912004,1.6504978179931555,-6.436927724429012,9.737923360415323,-2.393214953217921,5.694210589204232,-9.157100346191385,38.93441854066059,-34.90978213575764,4.043712771211082,8,-3.7349967956542827,-6.839996337890611,-4.204996109008775,1.8000030517578267,-16.09999847412108,0,-0.16863846054817355,1.1366469928989813,100.75,-1.503608889669519,101.70999908447266,-1.3714257687968965,101.41999816894531,-0.16863846054817355
12476,2022-08-09,92.83000183105469,98.16000366210938,91.0999984741211,97.58000183105469,3039200.0,-0.06928009004123792,1.3891711720085305,11.046503788080045,29.96420390976155,63.13483902935343,6.627746277728406,4.828055492410982,4.613919342810377,13.265781285867007,11.707961621974922,8.639999389648423,4.27683409337763,-5.417498397827146,-12.914244007609781,2.07924721195549,-9.165871202718463,-1.6691255929358277,-1.7616201653515589,14.888149294478145,-54.16981928007613,3.7483728048913187,8,4.079998016357422,0.06999969482421875,1.7474994659423828,7.989997863769531,-10.480003356933594,1,-0.08413233904920137,1.368931367635113,99.73999786376952,1.1366469928989813,100.75,-1.503608889669519,101.70999908447266,-0.08413233904920137
12477,2022-08-10,99.12000274658205,99.3000030517578,94.76000213623048,95.72000122070312,2157000.0,0.06775827632724596,1.4148927319912943,-0.715789794921878,43.40441606282195,60.68818144517377,0.5841618191092977,-0.7863444017249748,-2.042044533446287,6.703625584083454,11.2055182084829,6.470001220703111,3.5479931741557493,0.41800231933595455,-6.00659182254897,6.842596461220879,-2.7942947516065004,3.6302993902784095,-8.020004272460952,69.01895332873306,3.6532589403392848,3.212297070942459,8,-2.210002899169936,-4.360000610351577,-5.167501449584975,1.0749969482421733,-17.02000427246095,2,-0.13095241119110235,1.3891711720085305,92.83000183105469,1.368931367635113,99.73999786376952,1.1366469928989813,100.75,-0.13095241119110235
12478,2022-08-11,99.9000015258789,102.86000061035156,99.56999969482422,100.0199966430664,1150700.0,0.007869236861212325,-7.435912985641066,-0.03529266568681335,48.92884870206817,57.81278320022696,-0.052419685537060445,-0.9877009132778198,-3.181974693707417,5.615721929104311,10.55615996519285,3.739997863769517,3.1571936064033252,0.7985012054443388,-4.7866328267648015,6.383635237653479,-1.9940658106602314,3.591068221548909,-8.800003051757812,74.82994433008284,10.477550529548594,2.7925670161045693,8,-2.920001983642578,-4.745002746582031,-5.947500228881836,-0.13000106811523438,-17.410003662109375,3,-0.11071076095152221,1.4148927319912943,99.12000274658205,1.3891711720085305,92.83000183105469,1.368931367635113,99.73999786376952,-0.11071076095152221
12479,2022-08-12,104.33999633789062,105.25,100.12999725341795,100.29000091552734,1987800.0,0.04444439183378335,-1.3432492121825728,-33.75133519837233,57.01522320286856,55.954663140007234,-4.415951903416371,-4.841886962658634,-7.853265322592563,0.9226085647515703,10.032062371315646,5.349998474121094,3.1283741208318645,4.708996200561529,-0.7463934854130798,10.164385886536138,1.9813013575742247,7.436691043548834,-12.534397735595704,93.56887940651404,28.27038631590716,2.727694842987301,8,-6.164997100830078,-7.989997863769531,-10.387495040893555,-5.114994049072266,-23.5,4,-0.162545521178188,-7.435912985641066,99.9000015258789,1.4148927319912943,99.12000274658205,1.3891711720085305,92.83000183105469,-0.162545521178188
12480,2022-08-15,102.9000015258789,104.5999984741211,101.91000366210938,103.98999786376952,815500.0,-0.013800985840065505,1.3290022987290935,-0.26913520244291256,57.993947838627506,54.72658824848906,-2.8701935597921704,-2.7879607574219136,-6.793085499511804,2.0975836253623186,10.136684266677763,2.6899948120117188,2.97637051751866,2.788501358032221,-1.9627102843005133,7.539713000364955,0.4128955368658609,5.164107179198581,-10.018850811767578,83.39223872292038,10.805738003751344,2.375605821166364,8,-4.725002288818359,-6.5500030517578125,-8.947500228881836,-3.674999237060547,-21.93000030517578,0,-0.19183671108892075,-1.3432492121825728,104.33999633789062,-7.435912985641066,99.9000015258789,1.4148927319912943,99.12000274658205,-0.19183671108892075
12481,2022-08-16,101.58000183105469,102.93000030517578,100.93000030517578,102.47000122070312,834300.0,-0.012827985182218282,1.2099477322542573,0.8165159447882068,55.905259780831756,53.18042068236083,-1.269868183193637,-1.352206459488002,-5.774520767036378,3.2138897657499115,10.985429704816047,2.0,2.3862521884271644,1.3510017395019531,-3.424591763418732,6.126595242422638,-1.0367950119583895,3.7387984909622958,-7.709343174072259,65.01430966329558,-8.314630094601867,2.3877967514603395,8,-3.4050025939941406,-5.230003356933594,-7.627500534057617,-2.354999542236328,-21.790000915527344,1,-0.1766095896635601,1.3290022987290935,102.9000015258789,-1.3432492121825728,104.33999633789062,-7.435912985641066,99.9000015258789,-0.1766095896635601
12482,2022-08-17,100.45999908447266,101.11000061035156,98.61000061035156,100.29000091552734,1329400.0,-0.011025819318696173,2.40135771969524,-0.1910093095821832,52.441000430433206,51.48095411862132,-0.3356602784334086,-0.3551623466328806,-4.955194848880694,4.022941275389655,11.375757771324226,2.970001220703125,1.8087984798347776,0.29749908447266193,-4.423296676238536,5.01829484518386,-2.062898795882944,2.657896964828268,-5.6789931200488155,27.86142536406233,-43.62056990382665,2.360397880355599,8,-2.2849998474121094,-4.1100006103515625,-8.177497863769531,-1.2349967956542969,-21.269996643066406,2,-0.18027076224760474,1.2099477322542573,101.58000183105469,1.3290022987290935,102.9000015258789,-1.3432492121825728,104.33999633789062,-0.18027076224760474
12483,2022-08-18,100.93000030517578,101.58999633789062,100.0,100.4000015258789,1608800.0,0.004678491190388323,-1.3909686449525602,3.1176734583969123,50.06789025371505,49.68185073654081,-1.0369905258594798,-1.0225036649572985,-5.7817375631815935,3.220009387130389,11.735948563125614,1.589996337890625,1.4371989339864797,0.8595001220703153,-3.7168423284675782,5.435842572608209,-1.4286711031986243,3.147671347339255,-5.311474817905847,34.93975765180083,-31.870171472073437,2.2881712252689463,8,-2.7550010681152344,-4.295001983642578,-8.907499313354492,-2.3499984741210938,-23.720001220703125,3,-0.1865649635799027,2.40135771969524,100.45999908447266,1.2099477322542573,101.58000183105469,1.3290022987290935,102.9000015258789,-0.1865649635799027
12484,2022-08-19,96.8499984741211,100.37000274658205,96.62000274658205,99.30999755859376,1741300.0,-0.04042407429622752,-1.5685014723211712,-4.641518396959778,44.7647865007603,48.94284185354312,2.7173796352385295,2.923045088932895,-2.003107133649877,6.957220110984622,12.721707586301095,4.309997558593736,0.7197690265582537,-3.040001678466794,-7.831378586597438,1.75137522966385,-5.435690132532116,-0.644313224401472,-0.46095502583276016,2.882153517267317,-58.47179175198121,2.3956884540653203,8,1.3250007629394531,0.4200019836425781,-5.0749969482421875,1.7300033569335938,-18.479995727539062,4,-0.14827053006292656,-1.3909686449525602,100.93000030517578,2.40135771969524,100.45999908447266,1.2099477322542573,101.58000183105469,-0.14827053006292656
12485,2022-08-22,92.41999816894531,94.91999816894531,91.70999908447266,94.5999984741211,1899300.0,-0.045740840216528245,1.2765953417400973,0.8861793156492535,40.94946382411977,50.16342628847181,6.704938391463955,7.112858141199894,2.194203745642781,10.9767081033809,14.110018812820229,5.1399993896484375,-0.08423175203662936,-7.086001968383783,-12.923356277461238,-1.2486476593063287,-10.00467912292251,-4.167324813845056,12.830001831054688,6.3279768915048535,-50.62459759925169,2.9186771545387282,8,6.060001373291016,4.850002288818359,-0.4499988555908203,6.160003662109375,-13.470001220703125,0,-0.12529757693660903,-1.5685014723211712,96.8499984741211,-1.3909686449525602,100.93000030517578,2.40135771969524,100.45999908447266,-0.12529757693660903
12486,2022-08-23,92.9800033569336,94.56999969482422,92.5,92.66000366210938,885200.0,0.006059350779953343,-5.468678102685756,-0.1467888302879921,37.624640484343516,49.521229001974206,6.89335888517158,6.477790048034294,1.5392629554803108,10.07457689218512,15.773175442012521,2.1500015258789062,-0.8310090697729606,-6.267496871948239,-12.776895874139868,0.24190213024338902,-9.522196373044054,-3.012797370852425,11.999196624755854,12.85429782909688,-38.278641711618086,3.254699501095812,8,5.499996185302734,4.289997100830078,-0.1250019073486328,5.599998474121094,-15.810005187988281,1,-0.1291675812284736,1.2765953417400973,92.41999816894531,-1.5685014723211712,96.8499984741211,-1.3909686449525602,100.93000030517578,-0.1291675812284736
12487,2022-08-24,92.56999969482422,93.55999755859376,91.86000061035156,93.2300033569336,1209900.0,-0.0044095896677422974,1.5757684349243075,-2.0625134110578642,36.645238071881295,48.15638337639788,7.014148086617098,6.814228046489006,2.0323327666975217,10.181304992164684,15.96954313048082,1.6999969482422017,-1.1263328498133234,-6.409000396728516,-13.557145897109137,0.7391451036521062,-9.983073146918827,-2.8349276465382047,12.143816268920887,8.704462038732315,-37.20431998079137,3.574072750190309,8,5.909999847412109,4.700000762939453,-0.03249931335449219,6.010002136230469,-17.419998168945312,2,-0.1380576733437262,-5.468678102685756,92.9800033569336,1.2765953417400973,92.41999816894531,-1.5685014723211712,96.8499984741211,-0.1380576733437262
12488,2022-08-25,96.33000183105469,96.4000015258789,92.6999969482422,92.76000213623048,1347100.0,0.04061793398105307,-1.0054170620915313,-5.409060433717092,44.030257078828406,46.71360936261564,3.011139839105809,3.0017812685001672,-1.5885606960067804,6.166511515761712,15.958190068312902,3.8300018310546875,-0.2076971345427836,-2.517998504638669,-9.763745806630098,4.72774879735276,-6.1408721556343835,1.1048751463570454,8.123737795104972,53.34873894795442,7.76415908635817,3.6228736509957153,8,1.8249969482421875,0.9399986267089844,-2.3300018310546875,2.0149993896484375,-17.639999389648438,3,-0.17793002246287593,1.5757684349243075,92.56999969482422,-5.468678102685756,92.9800033569336,1.2765953417400973,92.41999816894531,-0.17793002246287593
12489,2022-08-26,90.16000366210938,96.4499969482422,89.88999938964844,96.37999725341795,2249900.0,-0.06405063896672991,1.0628945906813274,-1.7422952725532004,38.643914020450325,44.563605605040394,7.775895672226667,8.776683566440582,4.602394368246635,12.002217846827989,16.603088655995695,6.559997558593764,-0.21195080783979847,-8.151496887207031,-16.294093679498346,-0.00890009491571675,-12.222795283352696,-4.080198491061367,14.038861153216544,4.1159203193181835,-40.56208354203918,4.071298396145658,8,6.249996185302734,7.109996795654297,3.859996795654297,6.634998321533203,-8.490005493164062,4,-0.14363358531094517,-1.0054170620915313,96.33000183105469,1.5757684349243075,92.56999969482422,-5.468678102685756,92.9800033569336,-0.14363358531094517
12490,2022-08-29,87.62999725341797,90.66999816894531,87.5199966430664,89.44000244140625,1251400.0,-0.02806129443132077,-2.1034399816594442,0.29099791847333517,43.121689010223584,43.143208852750604,8.841881208949403,10.865917452685835,7.301377226437566,14.292075793062324,17.485688138980446,3.1500015258789062,-0.5622605051894283,-10.048003005981442,-19.41814438659526,-0.6778616253676262,-14.733073696288344,-5.362932315674541,15.996512944880848,1.2318097042819423,-45.26403181969008,4.685070690306907,8,6.924999237060547,8.755001068115234,6.390003204345703,9.16500473022461,-5.680000305175781,0,-0.10567151428815957,1.0628945906813274,90.16000366210938,-1.0054170620915313,96.33000183105469,1.5757684349243075,92.56999969482422,-0.10567151428815957
12491,2022-08-30,85.72000122070312,88.5999984741211,84.94999694824219,88.30999755859375,2527800.0,-0.02179614392992968,1.3028414095856058,1.4309331017825755,29.95212567176668,40.64444499067655,9.236905155332224,12.36888177590528,9.29361728302166,15.959715577739843,18.494368691086876,3.6500015258789062,-1.6730369998307282,-11.296998977661133,-22.054718653645963,-0.5392793016763022,-16.675858815653555,-5.91813913966871,16.940118164281742,6.695689325747274,-35.42471696612534,5.378859837992416,8,7.549995422363281,9.379997253417969,8.299999237060547,11.075000762939453,-3.7099990844726562,1,-0.07897811684615141,-2.1034399816594442,87.62999725341797,1.0628945906813274,90.16000366210938,-1.0054170620915313,96.33000183105469,-0.07897811684615141
12492,2022-08-31,84.63999938964844,86.6500015258789,83.81999969482422,86.6500015258789,2072300.0,-0.01259918123745718,1.8159192271924998,0.776063698170121,27.372482011987557,38.12273296381794,8.757825384268827,12.782686963410868,10.370217148807797,16.785107762089496,19.889017921195308,2.8300018310546875,-2.8547754671973706,-11.538000869750974,-23.409557943316997,0.3335562038150499,-17.47377940653398,-5.602222332967969,16.60331020039702,6.492477222054083,-30.189556861853468,5.935778536783008,8,7.4550018310546875,9.895000457763672,9.522500991821289,12.15500259399414,-7.30999755859375,2,-0.08825615872602088,1.3028414095856058,85.72000122070312,-2.1034399816594442,87.62999725341797,1.0628945906813274,90.16000366210938,-0.08825615872602088
12493,2022-09-01,82.77999877929688,83.06999969482422,80.41000366210938,82.93000030517578,2502200.0,-0.0219754327004289,11.372065790174057,0.07462754550112922,15.382165355411033,34.85799728100135,8.685913744684527,13.862523276804154,12.206421829496236,18.421167308268565,21.61032651057426,4.2299957275390625,-4.037201746516175,-12.451501464843744,-25.432638038223203,0.5296351085357145,-18.942069751533467,-5.960933178154022,16.72097982122645,14.775536840382902,-14.103010306516754,6.490568286689729,9,5.650001525878906,10.050003051757812,11.700002670288086,14.015003204345703,-6.6699981689453125,3,-0.09217199040749702,1.8159192271924998,84.63999938964844,1.3028414095856058,85.72000122070312,-2.1034399816594442,87.62999725341797,-0.09217199040749702
12494,2022-09-02,83.04000091552734,85.2699966430664,82.25,84.43000030517578,1353600.0,0.003140881131487694,-1.033666937248898,9.266568333248562,16.855831032972404,32.18092697087386,6.996735428200054,12.867423316702016,11.905811441196505,17.959135957459267,22.71530638520346,3.0199966430664062,-5.119470853173141,-11.305999374389643,-25.093244967366445,2.4812462185871595,-18.199622170878044,-4.412376577901242,14.1700606923863,25.633515219386112,3.4997815946123545,6.893622796488401,9,5.3899993896484375,9.790000915527344,11.440000534057617,13.755001068115234,-9.020004272460938,4,-0.052384374110811205,11.372065790174057,82.77999877929688,1.8159192271924998,84.63999938964844,1.3028414095856058,85.72000122070312,-0.052384374110811205
12495,2022-09-06,82.91999816894531,84.12000274658203,81.86000061035156,82.70999908447266,1349700.0,-0.0014451197646795366,-1.3664992989730254,-0.15107854437674956,17.559131735335583,29.951425998761874,6.288780118780409,12.292971006036012,11.81598179798894,17.859351480075503,23.723626042609943,2.2600021362304688,-6.274919555554646,-10.585002136230472,-25.023484088073488,3.8534798156125447,-17.80424311215198,-3.3657611603089634,12.274056485471817,30.647082989047757,13.361712002601191,7.219240975921506,9,5.510002136230469,9.910003662109375,11.560003280639648,13.875003814697266,-10.919998168945312,1,-0.015074771196366799,-1.033666937248898,83.04000091552734,11.372065790174057,82.77999877929688,1.8159192271924998,84.63999938964844,-0.015074771196366799
12496,2022-09-07,85.0199966430664,85.55999755859375,82.55000305175781,82.75,1715300.0,0.025325597208075923,-1.254685522101034,10.809554950045413,24.041708695861857,28.551033845870823,3.286525179096145,10.095466119500117,9.499147074834354,15.526712819816055,23.458968480578417,3.0099945068359375,-6.968524529350248,-8.094503402709961,-23.023960122505528,6.834953317085606,-15.559231762607737,-0.6297750428121844,8.399971892273797,73.87811793531885,55.53749557189,7.464728359897784,9,3.410003662109375,7.810005187988281,9.460004806518555,11.775005340576172,-9.909996032714844,2,-0.03610914862432646,-1.3664992989730254,82.91999816894531,-1.033666937248898,83.04000091552734,11.372065790174057,82.77999877929688,-0.03610914862432646
12497,2022-09-08,86.13999938964844,86.44000244140625,83.06999969482422,83.87999725341797,1400000.0,0.013173403796803873,1.3566384877836672,0.9955971270413702,25.666353942892798,26.510600164100204,1.2946546559205956,8.382974031393928,8.258861302123734,14.235542966570705,23.405315890892062,3.3700027465820312,-7.176738567069478,-6.32550048828125,-21.28421414399537,8.63321316743287,-13.80485731613831,1.1538563395758104,5.718773360904066,95.02482400514194,75.52939977872086,7.479356827857063,9,2.2900009155273438,6.69000244140625,8.340002059936523,10.65500259399414,-14.769996643066406,3,-0.047945173934076823,-1.254685522101034,85.0199966430664,-1.3664992989730254,82.91999816894531,-1.033666937248898,83.04000091552734,-0.047945173934076823
12498,2022-09-09,88.83999633789062,90.01000213623047,87.36000061035156,87.5,1804600.0,0.0313442879890089,-2.2716166829929922,0.5929181731330788,36.194420314953625,26.238434196822787,-2.8826752074846382,5.07194627368375,5.628020508048522,11.344491140782154,23.927339917716314,3.8700027465820312,-7.280340477538431,-3.0725032806396513,-17.68778776775966,11.542781206480356,-10.380145524199662,4.2351389629203595,1.6449241220487067,85.64410332164117,61.401487816391864,7.307642243560004,9,-3.2999954223632812,3.9900054931640625,5.560005187988281,7.955005645751953,-17.329994201660156,4,-0.12955870082501209,1.3566384877836672,86.13999938964844,-1.254685522101034,85.0199966430664,-1.3664992989730254,82.91999816894531,-0.12955870082501209
12499,2022-09-12,87.37999725341797,88.88999938964844,86.72000122070312,88.83999633789062,1902900.0,-0.016434029093379876,1.7820396825008682,-1.0895545332391992,40.32258489820301,25.927422628820505,-2.076898627969186,5.477006057529252,7.164202726242735,12.531632723125327,25.07166309897182,2.1699981689453125,-7.38216123466816,-3.684502410888669,-17.189666277625093,9.820661455847755,-10.437084344256874,3.068079522479536,2.6300048828125,67.7300074796136,39.518500849606745,6.752581933368211,9,-2.169994354248047,5.450004577636719,7.072504043579102,9.41500473022461,-14.599998474121094,0,-0.12897684821826394,-2.2716166829929922,88.83999633789062,1.3566384877836672,86.13999938964844,-1.254685522101034,85.0199966430664,-0.12897684821826394
12500,2022-09-13,83.16000366210938,84.91999816894531,82.94000244140625,83.94000244140625,2477400.0,-0.04829473247830207,-2.24589138754784,0.5342460742560029,33.46801652983851,26.318077168606262,1.6118487230773013,8.582322311303528,11.533805692350171,16.446829164439123,26.499484431785714,4.439994812011719,-8.233711811024492,-6.917496109008795,-19.643503210262907,5.808510992245317,-13.28049965963585,-0.5544925583817388,6.849998474121094,8.176952884903512,-21.06928449997072,6.363003550627059,9,2.049999237060547,9.669998168945312,11.292497634887695,13.634998321533203,-9.980003356933594,1,-0.10990868947264698,1.7820396825008682,87.37999725341797,-2.2716166829929922,88.83999633789062,1.3566384877836672,86.13999938964844,-0.10990868947264698
12501,2022-09-14,83.63999938964844,84.12000274658203,82.26000213623047,83.88999938964844,1372900.0,0.0057719541414325,4.239388794567063,0.32051332211745376,35.00167733936304,27.165765538314645,0.9004705807992792,7.05089769073156,11.179521429892958,15.688877303698419,27.845810975996933,1.8600006103515625,-8.368169963700879,-5.540500259399408,-17.348705637224455,6.2677051184256385,-11.444602948311925,0.36360242951310795,5.25,17.80641617313508,-13.458313351326776,5.904102688912521,9,1.5700035095214844,9.19000244140625,10.812501907348633,13.15500259399414,-9.69000244140625,2,-0.1391678559850521,-2.24589138754784,83.16000366210938,1.7820396825008682,87.37999725341797,-2.2716166829929922,88.83999633789062,-0.1391678559850521
12502,2022-09-15,82.3499984741211,84.22000122070312,81.4000015258789,83.12999725341797,1810400.0,-0.015423253526314573,-1.10448313557585,3.1199951171875,24.39559395405314,28.16725760483044,2.0467070807929417,7.2882500495846045,12.544795028507338,16.722533225514297,28.865407453392155,2.8199996948242188,-8.65443193391748,-5.92500114440918,-16.83458336753415,4.984581078715792,-11.379792255971665,-0.47021003284669405,5.522401428222651,11.03364553888687,-16.71727582890654,5.454791111562485,9,3.3550033569335938,10.480003356933594,12.555002212524414,14.445003509521484,-5.0800018310546875,3,-0.08791740131051418,4.239388794567063,83.63999938964844,-2.24589138754784,83.16000366210938,1.7820396825008682,87.37999725341797,-0.08791740131051418
12503,2022-09-16,82.0999984741211,82.45999908447266,80.41999816894531,81.5199966430664,3571000.0,-0.0030358227642052205,2.1384555794218105,-0.7435932548221761,31.15059349060546,29.755564544567445,2.4474843110396307,6.382454490815263,12.754914827289696,16.65832269394332,30.119264972190862,2.0400009155273438,-8.314899793622018,-5.23350105285644,-14.699154461519328,4.232152355806448,-9.966327757187884,-0.5006743485249956,4.876913879394522,19.834711488227132,-10.455367963804338,4.732826704331447,9,3.115001678466797,10.730003356933594,13.735002517700195,14.695003509521484,-4.6399993896484375,4,-0.1306942256633694,-1.10448313557585,82.3499984741211,4.239388794567063,83.63999938964844,-2.24589138754784,83.16000366210938,-0.1306942256633694
12504,2022-09-19,82.48999786376953,83.05000305175781,80.91000366210938,81.23999786376953,1534800.0,0.004750297160740713,-1.240850662682847,2.155165609955013,36.642406448665724,31.875928401604124,2.202923280313769,5.12419986114989,12.310691416981967,16.031110314684028,30.75631445634685,2.1399993896484375,-7.7625751979798565,-4.12550163269043,-12.687087798146067,4.436084532765207,-8.406294715418241,0.15529145003738165,3.6988854467773393,45.99999321831597,11.53711611051559,4.280793082727817,9,2.7250022888183594,10.340003967285156,13.57750129699707,14.305004119873047,-2.839996337890625,0,-0.13310699493134048,2.1384555794218105,82.0999984741211,-1.10448313557585,82.3499984741211,4.239388794567063,83.63999938964844,-0.13310699493134048
12505,2022-09-20,80.83999633789062,81.7699966430664,79.75,81.41000366210938,1674800.0,-0.020002443552051608,2.1317940407612874,-0.456005859375,37.14434672993143,33.3317770720563,3.941320216621534,6.178974191337446,13.95516690994505,17.45377097705611,30.730727661788904,2.7399978637695312,-6.6906672743775175,-5.196503067016607,-13.671084363313966,3.2780782292807515,-9.43379371516528,-0.959212418867935,4.655421414843744,24.3846988864842,-13.029129511665491,4.237290648148679,9,4.040004730224609,11.335002899169922,16.422502517700195,15.955005645751953,1.410003662109375,1,-0.09970309158482649,-1.240850662682847,82.48999786376953,2.1384555794218105,82.0999984741211,-1.10448313557585,82.3499984741211,-0.09970309158482649
12506,2022-09-21,80.97000122070312,84.58999633789062,80.91999816894531,81.04000091552734,1782600.0,0.0016081752684538042,-42.17497643943814,0.12280490416532819,39.82252241425711,34.90468467998567,3.549696520261236,5.378853209506559,13.82973710391758,17.009289266542893,30.407920521058074,3.75,-5.697472166682616,-4.465998077392584,-12.562562103070107,3.6305659482849393,-8.514280090231352,-0.41771606455381516,3.7210580466484373,25.206655863603977,-15.452676251160206,4.048282012838764,9,3.9099998474121094,10.369998931884766,16.292497634887695,15.825000762939453,-1.1100006103515625,2,-0.0962084821302377,2.1317940407612874,80.83999633789062,-1.240850662682847,82.48999786376953,2.1384555794218105,82.0999984741211,-0.0962084821302377
12507,2022-09-22,79.79000091552734,81.11000061035156,78.81999969482422,80.58999633789062,1955800.0,-0.014573302301915558,1.48912606303359,11.428555858310627,41.38329070106447,35.48122583399798,4.173066483611862,5.85237094673613,14.989089436136979,17.964074153487076,30.103949300677236,2.2900009155273438,-4.7594679888025695,-5.006998443603521,-12.742086991247703,2.7280901040406604,-8.874542717425612,-1.1394541697814304,4.799995422363281,16.811122791011325,-26.001939651166364,3.867544273822088,9,4.064998626708984,10.414997100830078,17.472497940063477,17.005001068115234,3.55999755859375,3,-0.07319217822127733,-42.17497643943814,80.97000122070312,2.1317940407612874,80.83999633789062,-1.240850662682847,82.48999786376953,-0.07319217822127733
12508,2022-09-23,79.19000244140625,79.73999786376953,77.30999755859375,79.0999984741211,1909800.0,-0.007519720105734873,3.0840519313992627,-0.11250560286866876,39.118146966592384,35.34739939715236,3.643403090283968,5.37818701851603,15.50043473705982,18.283423973840343,30.67174549952757,2.4800033569335938,-4.1715166773192465,-4.749996948242185,-10.696059156099608,1.1960652596152386,-7.723028052170903,-1.776965844313466,5.399993896484375,25.824247225960068,-18.370353565228736,2.9730311039287147,9,1.9249954223632812,10.259994506835938,18.07249641418457,17.154998779296875,2.1599960327148438,4,-0.024245558014226343,1.48912606303359,79.79000091552734,-42.17497643943814,80.97000122070312,2.1317940407612874,80.83999633789062,-0.024245558014226343
12509,2022-09-26,77.20999908447266,80.44000244140625,77.1500015258789,79.19999694824219,1427100.0,-0.02500319858429889,-2.118494653982304,-22.110112740527253,35.39641835941052,35.5616662671048,4.502576070244572,6.6807919391701205,17.307631615648333,19.956121202599718,30.744497529586788,3.2900009155273438,-3.760785481343447,-6.08250007629394,-11.996954893609512,-0.16804525897836697,-9.039727484951726,-3.1252726676361533,6.069597473144526,0.8064193606275796,-43.23874036554965,2.957227408657784,9,3.6599998474121094,11.550003051757812,20.19499969482422,19.13500213623047,5.010002136230469,0,0.0032379225872867234,3.0840519313992627,79.19000244140625,1.48912606303359,79.79000091552734,-42.17497643943814,80.97000122070312,0.0032379225872867234
12510,2022-09-27,78.37000274658203,79.69999694824219,77.19999694824219,79.06999969482422,1570700.0,0.015024008235516861,1.5510315297781239,0.3517576380289304,32.13327867172286,35.24295530403368,2.8962253718061106,5.050420408150643,15.999567338049019,18.415315586947415,30.470518636705492,2.5,-3.982770883028749,-4.459496688842776,-10.394023518992555,1.475030141307002,-7.426760103917658,-1.4922332737678943,3.6836748046874987,16.397877304073628,-22.887419485340434,2.9672634150748856,9,2.4999961853027344,8.429996490478516,19.352497100830078,17.479999542236328,1.0699996948242188,1,0.016332764252106724,-2.118494653982304,77.20999908447266,3.0840519313992627,79.19000244140625,1.48912606303359,79.79000091552734,0.016332764252106724
12511,2022-09-28,78.94999694824219,79.27999877929688,77.52999877929688,77.9000015258789,1619100.0,0.007400716872955071,1.0467847215715669,-1.5,30.10513116062269,35.87734832698585,1.7667882578792984,4.15000192031701,15.083706085009453,17.544400091511733,29.828679200696566,1.75,-4.32553177171846,-3.5410022735595703,-9.553135311260107,2.471130764140966,-6.547068792409846,-0.534935754709295,2.1229453979492234,45.45444036644221,12.673721817000093,3.006066518850268,9,1.9200019836425781,7.850002288818359,18.925003051757812,16.62000274658203,1.1399993896484375,2,0.04179864698311797,1.5510315297781239,78.37000274658203,-2.118494653982304,77.20999908447266,3.0840519313992627,79.19000244140625,0.04179864698311797
12512,2022-09-29,77.16999816894531,78.06999969482422,76.18000030517578,77.66000366210938,1601000.0,-0.022545900545934194,1.8855006289894236,-0.4666739327883742,15.976669614624242,34.191356785210154,3.0561148950637858,5.630343409970891,16.417700221266188,19.061528459071184,29.095643125384196,2.7699966430664062,-4.136912889268359,-4.947500991821286,-11.315134394561298,1.4201324109187254,-8.131317693191292,-1.7636842904512804,3.1183560131836003,23.23937481978699,-2.7365654142854225,3.1838167013700063,9,3.2150001525878906,9.145000457763672,20.705001831054688,16.97500228881836,7.5500030517578125,3,0.03485813794523018,1.0467847215715669,78.94999694824219,1.5510315297781239,78.37000274658203,-2.118494653982304,77.20999908447266,0.03485813794523018
12513,2022-09-30,75.1500015258789,77.18000030517578,75.01000213623047,75.66000366210938,1744800.0,-0.02617593224045578,-4.493659883917448,1.0408090181546414,15.471480439274117,31.839031673055533,4.455077450767362,7.430369974545556,17.927431009299852,20.895252495115727,27.979078015409353,2.1699981689453125,-4.112627337214974,-6.5859977722168,-13.661431351845977,0.48943580741237724,-10.123714562031395,-3.048280982402204,4.316681880859377,2.5782574913484355,-17.367717717123718,3.5377167898145907,9,4.649997711181641,10.579998016357422,22.724998474121094,18.959999084472656,10.389999389648438,4,0.10911506030267226,1.8855006289894236,77.16999816894531,1.0467847215715669,78.94999694824219,1.5510315297781239,78.37000274658203,0.10911506030267226
12514,2022-10-03,78.69000244140625,79.7300033569336,75.47000122070312,76.16999816894531,2160200.0,0.04710579964936268,-1.17347149290972,-4.9411641509716215,36.87609647354397,31.809226089012483,0.35689207993510763,3.7394944624571735,13.982248301140856,17.151906449869244,27.129289166086178,4.5800018310546875,-3.6103275286776295,-2.8284969329833984,-10.001911504349138,4.344917638382341,-6.415204218666261,0.7582103526994644,-3.6800003051757812,77.9660879966379,54.19615635644721,3.5867072856828672,10,1.1099967956542969,7.039997100830078,19.022497177124023,15.419998168945312,7.7599945068359375,0,0.033803481385014766,-4.493659883917448,75.1500015258789,1.8855006289894236,77.16999816894531,1.0467847215715669,78.94999694824219,0.033803481385014766
12515,2022-10-04,81.66999816894531,82.2300033569336,80.44000244140625,80.83999633789062,1493800.0,0.037870067798739804,-1.1963341228012694,0.3293652475613227,44.956473774101156,32.37966512899515,-2.785959844280356,0.6967742830235863,10.634950292125083,14.016402720483299,25.914461529925326,3.5400009155273438,-3.384976394037608,0.21399879455566406,-6.929721921442365,7.357719510553693,-3.3578615634433504,3.7858591525546785,-6.659996032714844,92.24369676860324,64.92200112084288,3.571860357999012,10,-3.0499954223632812,1.1700019836425781,15.170001983642578,12.44000244140625,2.7000045776367188,1,0.006734456521231502,-1.17347149290972,78.69000244140625,-4.493659883917448,75.1500015258789,1.8855006289894236,77.16999816894531,0.006734456521231502
12516,2022-10-05,81.94999694824219,82.83999633789062,79.23999786376953,80.0,1193800.0,0.003428416622682562,-1.0749263444879293,2.349388730581855,48.920082077799236,33.21708639307679,-3.2545812070732723,0.18444265009324567,10.04619371202287,13.557952637490502,25.143721796064504,3.5999984741210938,-3.3718016265012096,0.6474975585937557,-6.303098842766772,7.598093959954284,-2.827800642086501,4.1227957592740125,-6.651194763183597,88.6334604250443,56.80382028086633,3.4752982006802635,10,-3.0249977111816406,0.5600051879882812,13.520000457763672,12.160003662109375,11.3800048828125,2,-0.0306283660806137,-1.1963341228012694,81.66999816894531,-1.17347149290972,78.69000244140625,-4.493659883917448,75.1500015258789,-0.0306283660806137
12517,2022-10-06,82.01000213623047,83.19999694824219,81.0,81.76000213623047,1216200.0,0.0007322170863066635,-1.4858662574677368,0.1282053288469815,49.75451083224075,34.398904600371054,-3.3151902026394993,-0.21168936365171476,9.67853200567258,13.23037378779027,24.544340299526002,2.1999969482421875,-3.257203840559157,0.9140026092529325,-5.66703176969321,7.495036988199075,-2.376514580220146,4.204519798726011,-6.2587283020019555,85.47013961148751,49.97006514234536,3.2905171894730745,10,-2.9050025939941406,0.5,12.174995422363281,12.099998474121094,14.299995422363295,3,-0.02341184914433292,-1.0749263444879293,81.94999694824219,-1.1963341228012694,81.66999816894531,-1.17347149290972,78.69000244140625,-0.02341184914433292
12518,2022-10-07,77.33000183105469,80.16000366210938,76.6500015258789,79.63999938964844,2321800.0,-0.05706621367234721,1.0955198454993487,-9.239990234375,38.59417461057882,34.75421085050087,1.199346731264427,3.754282216504322,13.957590445889238,17.674024205971563,25.187081154961543,5.3600006103515625,-3.350735071279942,-3.190497970581049,-8.871710173902187,2.490714232740089,-6.031104072241618,-0.34989186892047996,-0.9828301477050871,24.062116926210983,-9.692163505432426,2.840606101660572,10,1.7749977111816406,5.180000305175781,15.98499870300293,16.779998779296875,16.80999755859375,4,0.09556445382988099,-1.4858662574677368,82.01000213623047,-1.0749263444879293,81.94999694824219,-1.1963341228012694,81.66999816894531,0.09556445382988099
12519,2022-10-10,76.11000061035156,77.61000061035156,74.75,77.61000061035156,1701400.0,-0.015776557504401767,2.8133341471354165,0.6493513356408698,39.342056766264804,35.55518619433886,2.510958100863874,4.3075215090296695,14.691665082513111,18.56850566153014,25.87073857411332,2.8600006103515625,-3.446770463672692,-3.846999359130862,-8.859845469079119,1.1658467508173942,-6.3534224141049975,-1.340576304156727,7.089996337890625,16.09468759198164,-18.066323389821818,2.50642305497413,10,2.8649978637695312,6.270000457763672,14.520000457763672,16.720001220703125,20.479995727539062,0,0.1238996219886146,1.0955198454993487,77.33000183105469,-1.4858662574677368,82.01000213623047,-1.0749263444879293,81.94999694824219,0.1238996219886146
12520,2022-10-11,74.0199966430664,75.91999816894531,72.86000061035156,74.8499984741211,1761600.0,-0.027460306799694023,1.0606035696303984,0.5533345540364584,35.61075747720106,36.166922451736454,4.379582758572894,5.984498332276971,16.280457938891487,20.408704256198533,26.069139676676468,3.25,-3.5129811408485523,-5.4800029754638615,-10.912318823716646,-0.04768712721107704,-8.196160899590254,-2.7638450513374693,9.011000366210936,11.218534270307922,-23.080623113299417,2.7161579241263953,10,4.010002136230469,7.415004730224609,16.610004425048828,18.81000518798828,17.460006713867188,1,0.1679275988772977,2.8133341471354165,76.11000061035156,1.0955198454993487,77.33000183105469,-1.4858662574677368,82.01000213623047,0.1679275988772977
12521,2022-10-12,72.0,74.16000366210938,71.94000244140625,73.87999725341797,1928300.0,-0.027289877528731576,-1.2200096893680168,2.265051934920489,34.413762342050305,38.21548831033935,5.934078025105833,7.470773678641265,17.809280638596206,22.174512947294517,26.224329777812738,2.220001220703125,-3.374753339485977,-6.917999649047857,-12.944409602274249,-0.891589695821466,-9.931204625661053,-3.9047946724346616,10.624157153320311,0.5328382581121643,-34.49220573082978,3.013204976613199,10,5.569999694824219,8.97500228881836,18.630001068115234,20.830001831054688,20.510002136230483,2,0.17180559370252824,1.0606035696303984,74.0199966430664,2.8133341471354165,76.11000061035156,1.0955198454993487,77.33000183105469,0.17180559370252824
12522,2022-10-13,75.11000061035156,75.8499984741211,67.80999755859375,69.01000213623047,3403800.0,0.04319445292154955,1.1213738959764474,-3.244684779741493,42.58181485262784,41.22774768960088,2.795068197935109,3.995406488355144,14.154167714406242,18.8227945232713,26.467311757214805,8.040000915527344,-3.192570564247063,-3.4459991455078125,-9.47417933142033,2.5821810404047056,-6.4600892384640645,-0.43190905255156053,6.873107260253903,59.10930723896364,21.97360525202675,3.014090092956256,10,0.39499664306640625,3.799999237060547,15.520000457763672,17.720001220703125,17.790000915527344,3,0.24257756720337542,-1.2200096893680168,72.0,1.0606035696303984,74.0199966430664,2.8133341471354165,76.11000061035156,0.24257756720337542
12523,2022-10-14,71.37000274658203,77.13999938964844,71.19999694824219,76.06999969482422,2410300.0,-0.049793607154545616,-1.3571398296104777,-0.7704914957244112,40.020510194343615,41.57712699191195,6.640840765362086,7.262684986681123,17.285006100715734,22.28856983752368,26.41733087064248,5.94000244140625,-3.1219922500766444,-6.6494972229003935,-13.233881114748513,-0.06511333105227379,-9.941689168824453,-3.3573052769763336,9.479256299062499,36.326572238666074,-5.181283712607538,3.2921919459240567,10,4.1349945068359375,7.539997100830078,19.259998321533203,21.459999084472656,19.729995727539062,4,0.3494464600284204,1.1213738959764474,75.11000061035156,-1.2200096893680168,72.0,1.0606035696303984,74.0199966430664,0.3494464600284204
12524,2022-10-17,71.51000213623047,73.94999694824219,71.12000274658203,73.55000305175781,2107000.0,0.0019615998915614163,-1.0070883034876077,0.43404302981309595,37.85410236792281,40.78797461344769,6.006945790840831,6.596100407249395,16.5558628646657,21.93145642804072,26.54819323959361,2.8299942016601562,-2.6446800070700505,-5.960498046875003,-12.801430942271907,0.8804348485219009,-9.380964494573448,-2.540031599176558,8.296115990450005,39.657061645168625,-4.819375987181999,3.4204664476984514,10,3.9949951171875,6.839996337890625,17.674999237060547,21.31999969482422,21.419998168945312,0,0.31645918860842137,-1.3571398296104777,71.37000274658203,1.1213738959764474,75.11000061035156,-1.2200096893680168,72.0,0.31645918860842137
12525,2022-10-18,72.77999877929688,74.5199966430664,71.11000061035156,74.08000183105469,1717100.0,0.017759706406482723,2.1284472380099113,0.6372561119276554,39.3363295350736,39.72311321981151,3.736186861524203,4.944832607927339,14.731893346458207,20.432920699963063,26.421101336367194,3.4099960327148438,-1.93121253063606,-4.287501525878909,-11.241354599824078,2.6663515480662596,-7.7644280628514935,-0.8105749889063247,6.066429701936656,53.26902728100862,8.547977244187038,3.4769265369725835,10,2.7249984741210938,3.5849990844726562,16.24000358581543,20.050003051757812,21.25,1,0.32715028796299994,-1.0070883034876077,71.51000213623047,-1.3571398296104777,71.37000274658203,1.1213738959764474,75.11000061035156,0.32715028796299994
12526,2022-10-19,73.18000030517578,74.2699966430664,72.18000030517578,72.55000305175781,1524300.0,0.005496036446660302,-2.051083427540388,-0.48461213423007854,42.75862336345307,38.945792389946206,2.1918299413,4.143752741343192,13.993909184383554,19.729180648639044,27.13476955704135,2.089996337890625,-1.947651617511596,-3.49799995422363,-10.403989450270828,3.407989541823568,-6.950994702247229,-0.04500520620003101,4.783513702246566,57.55628823895946,9.699988651027773,3.4529947480235985,10,0.8050003051757812,3.0199966430664062,15.840002059936523,19.650001525878906,19.409996032714844,2,0.2500683653381115,2.1284472380099113,72.77999877929688,-1.0070883034876077,71.51000213623047,-1.3571398296104777,71.37000274658203,0.2500683653381115
12527,2022-10-20,73.94999694824219,75.5999984741211,73.16999816894531,73.55000305175781,1455900.0,0.010521954630436703,-3.189642471916024,0.634913714804723,47.71862207889143,39.959619886425386,0.17688884917932057,3.0712703402899706,12.685132310363414,18.58562589085915,27.339796151927242,2.4300003051757812,-2.3634244138388,-2.4360031127929744,-9.281554161816558,4.409547936230609,-5.858778637304766,0.9867724117188175,3.2012357432738696,47.09779291566923,-6.217949699896863,3.4227755245117897,10,-1.2399978637695312,2.25,15.070005416870117,18.8800048828125,16.270004272460938,3,0.2509804726696405,-2.051083427540388,73.18000030517578,2.1284472380099113,72.77999877929688,-1.0070883034876077,71.51000213623047,0.2509804726696405
12528,2022-10-21,77.2699966430664,77.44000244140625,73.7300033569336,74.18000030517578,2158500.0,0.044895197185037095,1.1632597680491483,7.725108720531014,47.27759564024471,40.84134642797871,-3.5229986487933616,-0.4215602136478793,8.82867705078175,14.90981667289833,27.07604003388039,3.7099990844726562,-2.8770315946470646,0.979996871948245,-5.7529097972615375,7.712903541158028,-2.3864564626566533,4.346450206553143,-9.459999084472656,97.31428516330274,45.17030543309126,3.366453334604893,10,-4.644996643066406,-1.0699996948242188,11.997505187988281,15.560005187988281,11.920005798339844,4,0.2022777994285705,-3.189642471916024,73.94999694824219,-2.051083427540388,73.18000030517578,2.1284472380099113,72.77999877929688,0.2022777994285705
12529,2022-10-24,77.45999908447266,78.2699966430664,76.62999725341797,77.94000244140625,2094900.0,0.0024589420170926246,1.87721270771846,-0.15534107631378824,40.96178849510936,41.43590542996852,-3.9128425064711934,-0.6238585194007129,7.9502301355201155,14.403331288237325,26.91494263223505,1.6399993896484375,-3.473917513123496,1.1574993133544922,-5.583522437780445,7.8985210644894295,-2.2130115622129694,4.528010188921954,-9.457401428222653,88.68717866751912,39.89644828318204,3.370510875567467,10,-4.420001983642578,-1.2600021362304688,11.562501907348633,15.370002746582031,15.989997863769545,0,0.17609087982009353,1.1632597680491483,77.2699966430664,-3.189642471916024,73.94999694824219,-2.051083427540388,73.18000030517578,0.17609087982009353
12530,2022-10-25,79.6500015258789,80.25,78.11000061035156,78.1500015258789,2186600.0,0.02827268870759969,-1.7088568476150927,-3.124978145116427,45.43651784808727,42.66065604175041,-5.833721788653548,-2.8596664486951227,5.129459445404677,11.843457058639814,26.525509261415298,2.7900009155273438,-3.390192595465038,3.2835018157959013,-3.563638306141712,10.130641937733515,-0.1400682451728983,6.707071876764701,-11.236707910156241,92.565074388963,46.79771791586276,3.423570060968804,10,-5.620002746582031,-3.4500045776367188,9.372499465942383,13.180000305175781,12.639999389648438,1,0.1667294227857874,1.87721270771846,77.45999908447266,1.1632597680491483,77.2699966430664,-3.189642471916024,73.94999694824219,0.1667294227857874
12531,2022-10-26,82.25,85.19999694824219,78.66999816894531,79.6500015258789,4210700.0,0.032642792521182074,-1.8640312938668773,1.7333323160807292,50.43258450297681,43.532963780678074,-7.629139781189224,-5.480762358828827,1.9584539031418444,8.935247192009456,25.964261629755036,6.529998779296875,-3.1743797363321278,5.718500137329102,-1.53760326760451,12.974603542262713,2.090448434862296,9.346551839795907,-13.126504001220695,75.47799461693205,33.29799816070503,3.6280517024668035,10,-4.095001220703125,-5.745002746582031,6.277500152587891,10.25,10.419998168945312,2,0.14322186965710482,-1.7088568476150927,79.6500015258789,1.87721270771846,77.45999908447266,1.1632597680491483,77.2699966430664,0.14322186965710482
12532,2022-10-27,79.86000061035156,84.29000091552734,79.79000091552734,83.18000030517578,2147500.0,-0.029057743339190756,-1.601156757638768,-1.2769237089442966,54.97052864965396,45.194076942379226,-5.022684041971658,-3.0344811798595543,3.7740078543140925,11.009908112424327,25.10825748307614,4.5,-2.6975017387662774,3.1940006256103572,-4.21014978150491,10.598151032725625,-0.5080745779472835,6.896075829167998,-9.450384535615228,53.44377226211342,8.6013624127866,3.702075203557634,10,-1.7050018310546875,-3.3550033569335938,8.25,12.639999389648438,13.529998779296875,3,0.15940390220694511,-1.8640312938668773,82.25,-1.7088568476150927,79.6500015258789,1.87721270771846,77.45999908447266,0.15940390220694511
12533,2022-10-28,83.3499984741211,83.63999938964844,79.91999816894531,79.91999816894531,1665100.0,0.04370145050208207,-1.1690967287027583,-1.0331327170068871,63.05916222513049,47.99463914873564,-7.414301970041336,-6.196347532019388,-0.2768770506433782,7.194360758624512,23.983846373255428,3.779998779296875,-1.8791322978134417,6.273998641967779,-1.6654755872681193,14.213472871203678,2.304261527349837,10.243735756585721,-11.757151929504289,78.41308588099034,28.697728173570532,3.969737114617946,10,-5.194999694824219,-6.845001220703125,3.6800003051757812,8.685001373291016,7.040000915527344,4,0.08242354975825306,-1.601156757638768,79.86000061035156,-1.8640312938668773,82.25,-1.7088568476150927,79.6500015258789,0.08242354975825306
12534,2022-10-31,81.3499984741211,82.83999633789062,80.62000274658203,82.44999694824219,1499000.0,-0.023995201399085397,1.3616987602215773,-0.320699235058733,63.26457579390741,50.65333317749494,-4.326711041434677,-4.202303887256605,1.2589622347874467,8.908324237238716,23.670304637036818,2.7299957275390625,-1.5192169457081661,4.140998840332031,-3.998905768555474,12.280903449219537,0.07104653588828569,8.210951144775777,-8.668579897214258,45.69815990530507,-8.519683053819108,4.069952304443751,10,-2.6599998474121094,-4.845001220703125,3.9324989318847656,9.930000305175781,10.010002136230469,0,0.0963737444909627,-1.1690967287027583,83.3499984741211,-1.601156757638768,79.86000061035156,-1.8640312938668773,82.25,0.0963737444909627
12535,2022-11-01,82.22000122070312,83.58000183105469,81.66999816894531,83.27999877929688,1220700.0,0.010694563772595478,1.301204154793639,0.9636354808952761,69.29758850012648,53.60210708156977,-4.153627261138496,-5.3007619025947434,0.06815229343295925,7.817031287295819,24.175552346991743,2.2300033569335938,-0.6931180799978165,4.983501434326172,-3.2233022547066668,13.19030512335901,0.8800995898097455,9.086903278842598,-8.537096374089458,54.36452856642131,-6.369645250987887,4.103401844516422,11,-3.035003662109375,-5.715003967285156,2.594999313354492,8.979999542236328,12.569999694824219,1,0.1365847185698088,1.3616987602215773,81.3499984741211,-1.1690967287027583,83.3499984741211,-1.601156757638768,79.86000061035156,0.1365847185698088
12536,2022-11-02,79.44000244140625,83.75,79.18000030517578,82.25,1959700.0,-0.0338117092924205,-1.744743052214356,2.6509471987101976,58.279164133259734,54.77550064316624,-0.43836262416974137,-2.865355402956652,2.4703722967892503,10.42470911119895,24.246397249578845,4.569999694824219,0.19920937275175277,2.3290023803710938,-5.647853511106149,10.305858271848336,-1.6594255653675276,6.317430326109715,-4.835730226662307,5.0881038194745125,-53.54443251452088,3.9884279457386222,11,0.024997711181640625,-2.9350051879882812,4.394996643066406,11.759998321533203,12.970001220703125,2,0.16175727692857333,1.301204154793639,82.22000122070312,1.3616987602215773,81.3499984741211,-1.1690967287027583,83.3499984741211,0.16175727692857333
12537,2022-11-03,80.08999633789062,80.91999816894531,77.27999877929688,78.08999633789062,1359100.0,0.008182198848291744,-1.0110520991401113,-0.7117443906253393,68.90719297380761,57.17878923578435,-0.14058911839890698,-3.864712359452568,1.4555812959512195,9.695916321525829,24.612059470393095,3.6399993896484375,1.0470138950682326,3.0749965667724553,-4.697200419382682,10.847193552927592,-0.8111019263051134,6.961095059850024,-4.638066144466819,43.43117509162347,-17.278407628021142,3.88609849307757,11,0.8250007629394531,-3.5849990844726562,3.7450027465820312,11.110004425048828,14.5,3,0.15707332259051543,-1.744743052214356,79.44000244140625,1.301204154793639,82.22000122070312,1.3616987602215773,81.3499984741211,0.15707332259051543
12538,2022-11-04,84.72000122070312,84.83000183105469,81.30999755859375,82.75,2344900.0,0.057810027400663655,2.2146121902957,0.9850006103515625,73.97459397352503,60.84687873338608,-4.026059151417954,-8.340301770753342,-3.614155608199866,5.018504882615787,24.026471685767277,4.7400054931640625,1.923330716264772,7.335501480102536,-1.1680047311331236,15.839007691338196,3.0837483744847134,11.587254585720359,-8.488225686893855,98.54303886240216,33.71759864550455,4.251753105617828,11,-3.4800033569335938,-8.215003967285156,-1.3700027465820312,5.994998931884766,11.790000915527358,4,0.10233708739402858,-1.0110520991401113,80.08999633789062,-1.744743052214356,79.44000244140625,1.301204154793639,82.22000122070312,0.10233708739402858
12539,2022-11-07,85.54000091552734,85.91000366210938,83.27999877929688,85.7699966430664,1737500.0,0.009678938656859204,9.313547151747247,-0.1167490279305377,73.54244069130765,63.969759049299455,-4.0000229712787245,-8.872504386265575,-4.674517263816085,4.130955891141767,23.15560823929694,2.6300048828125,2.6759328543770238,7.684001159667972,-1.5373960520226149,16.905398371358558,3.0733025538226855,12.294699765513258,-8.590767668563444,95.71260095902231,28.209821279608704,4.61069860584529,11,-3.9449996948242188,-8.680000305175781,-2.7750015258789062,4.590000152587891,8.610000610351562,0,0.05669860208337596,2.2146121902957,84.72000122070312,-1.0110520991401113,80.08999633789062,-1.744743052214356,79.44000244140625,0.05669860208337596
12540,2022-11-08,86.44999694824219,87.20999908447266,84.73999786376953,86.5999984741211,2087300.0,0.010638251379182062,2.6058339691149364,0.6521926623764347,74.03114816475849,66.5918216783863,-4.295744730836503,-9.279282846786273,-5.737694619876322,3.245676104709119,22.022814778797837,2.470001220703125,3.289204207214979,7.972497177124026,-1.8182494050956706,17.763243759343723,3.077123886014178,12.867870468233875,-8.604686659763743,92.34640369714455,22.611168731502886,4.895373291109847,11,-4.204998016357422,-8.939998626708984,-3.68499755859375,3.680004119873047,2.0699996948242188,1,0.05679588010915726,9.313547151747247,85.54000091552734,2.2146121902957,84.72000122070312,-1.0110520991401113,80.08999633789062,0.05679588010915726
12541,2022-11-09,84.37000274658203,85.79000091552734,84.11000061035156,84.91999816894531,1639700.0,-0.024060084153680772,-2.140188381926173,3.6665988505162503,68.01523030252986,68.0412329731503,-2.1047389596575954,-6.561451794071132,-3.7766354215653024,5.304851718503556,20.609710515854008,2.339996337890625,4.075551260138397,5.274002838134763,-4.355356359656469,14.903362035925994,0.45932323923914,10.088682437030386,-5.400929802584287,71.39983634833986,-1.1493581793564118,4.814679598895619,11,-2.1250038146972656,-6.860004425048828,-3.6400012969970703,5.759998321533203,4.649993896484375,2,0.1235035893058265,2.6058339691149364,86.44999694824219,9.313547151747247,85.54000091552734,2.2146121902957,84.72000122070312,0.1235035893058265
12542,2022-11-10,93.33000183105469,93.41999816894531,88.70999908447266,90.0,2472700.0,0.10619887155136598,1.6837643621946607,-6.054599176018533,73.23496798015474,69.1718780570419,-10.005238444399751,-14.84771659225052,-12.719088705505442,-3.6611191308434456,19.040104809032854,9.049995422363281,4.867107114229242,13.323001861572266,1.985482860117429,24.660520863027102,7.654242360844847,18.991761362299684,-13.372017750199959,99.25684282944052,28.60759511631737,5.668759500727421,11,-7.980003356933594,-12.715003967285156,-12.61250114440918,-3.200000762939453,-4.930000305175781,3,-0.009857475097993507,-2.140188381926173,84.37000274658203,2.6058339691149364,86.44999694824219,9.313547151747247,85.54000091552734,-0.009857475097993507
12543,2022-11-11,96.30999755859376,96.88999938964844,92.6500015258789,93.29000091552734,1716400.0,0.03192966537098596,1.028706963738476,0.906905400142053,75.23427971231757,70.50184515908747,-12.240777058115938,-16.72075122922216,-15.586586512479585,-6.629180019446935,18.001330064675695,4.239997863769531,5.44697869622,15.055997848510756,2.3185545491943316,27.79344114782718,8.687276198852544,21.42471949816897,-14.46733150540635,95.73841436411449,26.240182288733862,6.368721649658213,11,-9.224998474121108,-13.95999908447267,-15.502496719360366,-6.17999649047853,-8.51999664306642,4,-0.017859010116335172,1.6837643621946607,93.33000183105469,-2.140188381926173,84.37000274658203,2.6058339691149364,86.44999694824219,-0.017859010116335172
12544,2022-11-14,94.13999938964844,96.41000366210938,94.04000091552734,94.83000183105469,1254600.0,-0.02253139055086284,-4.325852521130866,-0.22847788357328794,69.4079909420049,70.51411209707395,-9.013599782242764,-13.458465387776172,-13.335368456215576,-4.469324666904043,16.894081245568838,2.3700027465820312,6.081522416940629,11.754499816894537,-1.3535479626283262,24.8625475964174,5.2004759271331125,18.30852370665596,-9.889760002627256,78.48200107456272,11.409927862169994,6.55402388976143,11,-7.055000305175781,-11.790000915527344,-13.332498550415039,-4.009998321533203,-4.3899993896484375,0,0.02517530021189529,1.028706963738476,96.30999755859376,1.6837643621946607,93.33000183105469,-2.140188381926173,84.37000274658203,0.02517530021189529
12545,2022-11-15,96.58999633789062,97.73999786376952,94.76000213623048,97.37999725341795,1581800.0,0.026025036797605816,2.9470086247404605,1.1449248120300546,69.28456838079852,71.73693479124492,-10.293300180475683,-14.79158927485409,-15.670133121338097,-6.99803062594583,15.995101271990148,3.5999984741210795,6.284785942047151,13.013996887207028,-0.7303273957325871,26.758321170146644,6.1418347457372136,19.886159028676843,-10.317395350449075,91.56271637846068,24.498328966613187,6.872162141469811,11,-9.079998016357422,-13.814998626708984,-15.912496566772461,-6.589996337890625,-10.479995727539062,1,-0.025261361471390242,-4.325852521130866,94.13999938964844,1.028706963738476,96.30999755859376,1.6837643621946607,93.33000183105469,-0.025261361471390242
12546,2022-11-16,91.4800033569336,94.6500015258789,91.02999877929688,93.58999633789062,2188800.0,-0.05290395666939751,-1.405315732510069,2.670874095821269,64.56141753106111,71.25407085316198,-3.683149905234984,-8.685627660023414,-10.569610167218968,-2.0106724315626394,14.655930344645526,5.55999755859375,6.56037274231025,6.989003753662104,-6.269221986222547,20.247229493546754,0.3598908837197712,13.618116623604436,-3.1432709317530083,30.675577485256646,-36.53737004520864,6.629112869942326,11,-1.9550056457519531,-8.705005645751953,-11.747503280639648,-2.4250030517578125,-4.920005798339844,2,-0.03235687150467115,2.9470086247404605,96.58999633789062,-4.325852521130866,94.13999938964844,1.028706963738476,96.30999755859376,-0.03235687150467115
12547,2022-11-17,92.51000213623048,92.91000366210938,88.55999755859375,88.80999755859375,1346500.0,0.011259277891344954,-1.0714292201859028,-1.753562505197775,62.23292004698276,69.94944041687951,-3.091165524031908,-8.699912768338294,-11.633412109161995,-3.1149713695606778,13.497183166245913,4.350006103515625,6.6690844387522645,7.091002273559582,-5.648704295213761,19.830708842332925,0.721148989172903,13.46085555794626,5.229995727539034,43.02837087499534,-21.82731872269853,6.369853284386674,11,-2.00000381469728,-9.735004425048842,-13.237501144409194,-3.915000915527358,-7.750000000000014,3,-0.03772570978892298,-1.405315732510069,91.4800033569336,2.9470086247404605,96.58999633789062,-4.325852521130866,94.13999938964844,-0.03772570978892298
12548,2022-11-18,92.9000015258789,94.23999786376952,91.36000061035156,94.08000183105469,1507500.0,0.00421575376329697,2.8400158692213937,-0.318918606833041,66.11779556102178,69.12447984684775,-2.4572091842684642,-8.283617984924064,-12.140422071047027,-3.49824094613291,12.99452719319945,2.8799972534179545,7.434902504919108,6.6995014190673885,-5.851613995467062,19.25061683360184,0.4239437118001632,12.975059126334614,4.656396331787093,47.27673009812672,-19.175985511622827,6.275557707267224,11,-1.9750022888183594,-8.47500228881836,-15.692502975463867,-6.370002746582031,-8.660003662109375,4,-0.04843918112042711,-1.0714292201859028,92.51000213623048,-1.405315732510069,91.4800033569336,2.9470086247404605,96.58999633789062,-0.04843918112042711
12549,2022-11-21,91.0999984741211,91.8000030517578,90.5999984741211,91.62999725341795,1014400.0,-0.01937570529809296,1.758598312783964,0.4491513917175711,62.078351617812686,67.79639134163155,0.2396188053482433,-5.701673457509571,-10.433690953485069,-1.6907297334639821,12.668770848205385,2.3000030517578125,7.931387682272458,4.217498397827143,-7.805077849163652,16.240074644817938,-1.7937897256682618,10.228786521322547,6.2764713775634675,27.66885436915801,-38.647649817547645,6.0112881234954,11,-0.17499923706054688,-6.674999237060547,-13.892499923706055,-4.569999694824219,-3.6100006103515625,0,-0.036333673040993775,2.8400158692213937,92.9000015258789,-1.0714292201859028,92.51000213623048,-1.405315732510069,91.4800033569336,-0.036333673040993775
12550,2022-11-22,92.93000030517578,93.0199966430664,90.6500015258789,92.19000244140624,1401900.0,0.020087836023120698,4.152216278973338,-1.3962256002764506,68.83553114450585,67.88753587962887,-0.6420478189792362,-6.836257735188411,-12.201579182368903,-3.4426290001935484,13.036195409790052,2.3699951171875,7.913223320619494,5.383500289916995,-6.422131002661999,17.18913158249599,-0.5193153563725019,11.286315936206492,4.2701401006469695,71.75697700785113,-2.209311189847824,5.902815646289499,11,0.21999740600585938,-8.505001068115234,-16.00250244140625,-6.400001525878906,-5.5800018310546875,1,-0.03421930802467321,1.758598312783964,91.0999984741211,2.8400158692213937,92.9000015258789,-1.0714292201859028,92.51000213623048,-0.03421930802467321
12551,2022-11-23,94.02999877929688,95.55999755859376,92.62999725341795,93.12999725341795,883000.0,0.01183685000009449,-2.0842083706437036,1.2162217892012783,69.22229787563532,67.44168364579339,-0.25442965480891644,-7.387225160351349,-13.240875392414296,-4.473462292365625,14.016178970489324,2.9300003051758097,7.933504376552037,5.894498825073242,-5.973776833630524,17.762774483777008,-0.039639004278640755,11.828636654425125,2.9973387695812903,78.14287458147305,0.30112479232164446,5.93413782935188,11,-0.8800010681152344,-9.069999694824219,-18.095001220703125,-7.5,-8.099998474121094,2,-0.08422841935300651,4.152216278973338,92.93000030517578,1.758598312783964,91.0999984741211,2.8400158692213937,92.9000015258789,-0.08422841935300651
12552,2022-11-25,92.58999633789062,93.6999969482422,92.58000183105469,93.08000183105469,530300.0,-0.01531428756886577,-3.3921850222900956,-0.5444496248887296,61.89900307944449,65.95998624214081,1.1952582057272139,-5.211837864422449,-11.714065144193029,-2.99080727473536,15.043968374697464,1.4499969482421875,7.861454078053626,3.8179965972900334,-7.535851374191253,15.17184456877132,-1.85892738845061,9.494920583030677,4.267994411181846,40.120932078379624,-33.65220638200758,5.676923985740642,11,0.5600013732910156,-7.134998321533203,-17.49749755859375,-6.05999755859375,-5.1699981689453125,4,-0.06512581291494468,-2.0842083706437036,94.02999877929688,4.152216278973338,92.93000030517578,1.758598312783964,91.0999984741211,-0.06512581291494468
12553,2022-11-28,90.22000122070312,92.25,89.70999908447266,91.2699966430664,1306600.0,-0.02559666498461266,-1.454107526564671,2.1428237785320587,56.75910464950484,64.55455443186304,2.917328589811021,-2.4251064173475214,-9.274952501314573,-0.6478719854330564,15.840958656438628,2.8799972534179688,8.11495385477005,1.1045013427734318,-9.970939639521745,12.179942325068609,-4.43321914837415,6.642221833921013,6.47202966455977,8.717987508656408,-59.70723573752029,5.537720491147588,11,2.9299964904785156,-4.4850006103515625,-15.765003204345703,-3.69000244140625,-3.0999984741210938,0,-0.06051872102191602,-3.3921850222900956,92.58999633789062,-2.0842083706437036,94.02999877929688,4.152216278973338,92.93000030517578,-0.06051872102191602
12554,2022-11-29,89.19000244140625,90.87000274658205,88.87000274658203,90.13999938964844,1099900.0,-0.011416523668373868,-1.5157290647012711,0.9047629427792916,53.94359163339875,62.850001459929736,3.5440207750292814,-0.8196633269785991,-8.198952588031915,0.3398611704855057,16.601724887158205,2.000000000000014,7.3348324907506,-0.317497634887701,-10.773318194622277,10.138322924846875,-5.545407914754989,4.910412644979587,7.339387777323267,4.783257742586984,-58.112108613467115,5.227910279867289,11,2.8699951171875,-2.0050048828125,-14.777503967285156,-2.660003662109375,2.049995422363267,1,-0.05549954526448908,-1.454107526564671,90.22000122070312,-3.3921850222900956,92.58999633789062,-2.0842083706437036,94.02999877929688,-0.05549954526448908
12555,2022-11-30,93.4499969482422,93.4800033569336,87.86000061035156,89.66999816894531,2426400.0,0.04776313925582154,1.9270759241672264,-3.9789588653849393,62.29685845211219,62.59838378449096,-1.35021260857647,-4.421911143602117,-12.309303389784077,-3.9038866999275825,17.384788986263853,5.620002746582031,6.207894648037907,3.380997085571309,-6.623421662430985,13.385415833573603,-1.6212122884298452,8.383206459572463,2.9200054172845995,72.59738381022028,10.332556915061957,5.00220937400115,11,-1.7399978637695455,-5.939998626708999,-18.82999992370607,-6.919998168945327,-0.23999786376954546,2,-0.06377741336656917,-1.5157290647012711,89.19000244140625,-1.454107526564671,90.22000122070312,-3.3921850222900956,92.58999633789062,-0.06377741336656917
12556,2022-12-01,92.29000091552734,94.61000061035156,90.41000366210938,94.37000274658205,1552900.0,-0.01241301306149134,2.2812507450587702,-0.550265212371735,48.2142824393021,61.040757383637555,-0.07066670958401744,-2.371450872577981,-11.014248665357911,-2.7299132136948288,18.834976170602236,4.1999969482421875,5.431263396322819,1.5785011291503963,-7.11657927375677,10.273581532057563,-2.769039072303187,5.926041330603979,3.739601379792447,65.62963415075231,7.711757139861291,4.34754020145358,12,-0.5800018310546875,-4.780002593994141,-17.175003051757812,-5.760002136230469,2.4899978637695312,3,-0.05352695191679335,1.9270759241672264,93.4499969482422,-1.5157290647012711,89.19000244140625,-1.454107526564671,90.22000122070312,-0.05352695191679335
12557,2022-12-02,92.66999816894531,92.80999755859376,90.0,90.11000061035156,1177200.0,0.004117426044515593,-1.0215818650859096,-1.2307669735538924,43.13724926108146,58.48736335031086,-0.47559577466940084,-1.8558113796170517,-11.213946251395214,-3.099329629521037,19.80409113072159,2.809997558593764,4.434490710761764,1.329498291015625,-5.811599492300516,8.470596074331766,-2.2410506006424384,4.900047182673688,3.0328200589757444,71.25922309027779,17.376648544698924,3.5705488916580688,12,-0.9599990844726562,-5.159999847412109,-15.34000015258789,-6.465000152587891,3.6699981689453125,4,-0.07273117510461091,2.2812507450587702,92.29000091552734,1.9270759241672264,93.4499969482422,-1.5157290647012711,89.19000244140625,-0.07273117510461091
12558,2022-12-05,93.38999938964844,93.8000030517578,91.66000366210938,92.1500015258789,1617000.0,0.0077695180201742264,1.077664077864086,0.4843746274706149,48.50418688899358,56.97912282488651,-1.250259431485361,-1.9952731122609464,-11.722221235595356,-3.8344741394682984,21.057771720325007,2.1399993896484233,3.9666441121057545,1.61599960327149,-4.853988938692041,8.08598814523502,-1.6189946677102682,4.850993874253248,1.999106133569839,81.92590784143519,29.868014591545176,3.2349942709817645,12,-1.6800003051757812,-5.880001068115234,-16.060001373291016,-8.020000457763672,2.75,0,-0.06392548730827863,-1.0215818650859096,92.66999816894531,2.2812507450587702,92.29000091552734,1.9270759241672264,93.4499969482422,-0.06392548730827863
12559,2022-12-06,90.38999938964844,93.43000030517578,89.5,93.36000061035156,1333600.0,-0.03212335388806664,1.5273308899650175,-2.3951664010730394,37.90007450726045,53.54184986519257,1.8309833000965199,1.4616460347795055,-8.477158732862634,-0.8965955151991238,21.888626172931726,3.9300003051757812,3.4832642704323007,-1.6265003204345732,-7.443266679284022,4.190266038414876,-4.534883499859305,1.2818828589901585,4.697941937055177,37.48146339699074,-9.183622948257636,2.9083831794247255,12,1.3199996948242188,-2.8800010681152344,-13.060001373291016,-5.69000244140625,7.050003051757798,1,-0.03617653131039722,1.077664077864086,93.38999938964844,-1.0215818650859096,92.66999816894531,2.2812507450587702,92.29000091552734,-0.03617653131039722
12560,2022-12-07,91.36000061035156,91.47000122070312,89.04000091552734,89.4800033569336,1444600.0,0.0107312891608915,1.314287686511584,-0.6329954480533492,49.72066384293668,51.375001639337164,0.6871147362850252,0.9258176969344731,-9.223169400499188,-1.9163633965371787,22.406617858907268,2.4300003051757812,2.8163586041679594,-0.9019992828369112,-6.112409771184105,4.308411205510282,-3.507204527010501,1.7032059613366783,3.438823087697969,41.65170236867373,-6.745301503193737,2.6052052441735953,12,-0.125,-3.8500022888183594,-13.762502670288086,-6.660003662109375,5.279998779296875,2,-0.0013135151683487667,1.5273308899650175,90.38999938964844,1.077664077864086,93.38999938964844,-1.0215818650859096,92.66999816894531,-0.0013135151683487667
12561,2022-12-08,94.79000091552734,95.12999725341795,91.69000244140624,92.16999816894531,1619900.0,0.0375437859266734,1.0848482326367634,1.3936205182314387,54.77386886509189,50.583320059964656,-2.932081712462292,-1.7744959562163274,-12.403401856716926,-5.471535221264276,23.41138034087549,3.769996643066392,2.5158392477202796,2.0070011138916044,-1.7664001170511625,5.780402344834371,0.12030049842022095,3.893701729362988,-6.930000305175781,94.41713395170325,43.468042763019795,1.886700615471385,12,-3.295001983642578,-7.280002593994141,-16.945003509521484,-10.700000762939453,1.1200027465820312,3,-0.01666844409530832,1.314287686511584,91.36000061035156,1.5273308899650175,90.38999938964844,1.077664077864086,93.38999938964844,-0.01666844409530832
12562,2022-12-09,92.41000366210938,94.83999633789062,92.3499984741211,93.18000030517578,2039300.0,-0.025108104551438082,-4.595456688525996,-0.2938915404080848,49.05296076389534,49.72708185045249,-0.6484979315913932,0.5618497231428705,-9.738759398179695,-3.2726956830558436,22.924244715510035,2.4899978637695312,1.7182435416642505,-0.32699623107910725,-4.094746924148751,3.4407544619905366,-2.210871577613929,1.5568791154557147,-4.404603118896489,55.336695781155385,3.761017405793339,1.88387534653482,12,-0.9150047302246094,-4.900005340576172,-14.425004959106445,-10.280006408691406,1.4399948120117188,4,0.025646521191073912,1.0848482326367634,94.79000091552734,1.314287686511584,91.36000061035156,1.5273308899650175,90.38999938964844,0.025646521191073912
12563,2022-12-12,94.58999633789062,94.8499984741211,91.41999816894531,91.87000274658205,1210200.0,0.02359044031371571,1.1172855349880968,-3.5324746098587876,56.64762077487395,50.02752953283862,-2.3953102154793413,-1.848375251039073,-11.537785903574331,-5.63865640941961,21.77493555917385,3.4300003051757812,0.8230691666405221,1.9389965057373075,-1.5538564497608576,5.431849461235473,0.19257002798822498,3.68542298348639,-6.442103860473637,91.13298456080238,35.02410270479139,1.7464264777490857,12,-3.0949974060058594,-5.064998626708984,-15.879999160766602,-12.459999084472656,2.94000244140625,0,0.01850089933134913,-4.595456688525996,92.41000366210938,1.0848482326367634,94.79000091552734,1.314287686511584,91.36000061035156,0.01850089933134913
12564,2022-12-13,96.51000213623048,99.1500015258789,95.30999755859376,98.7699966430664,1553800.0,0.02029819085182427,1.5430453872543723,-0.8308822910676962,56.79575626934507,49.41629595697561,-3.5400529495979924,-3.7752833468433096,-13.160782469449174,-7.698469428103422,20.855171694808167,4.560005187988281,0.43153134466685117,3.7405021667480582,-0.10777938688597999,7.5887837203820965,1.8163613899310462,5.66464294356507,-8.222467563293478,73.88724796964556,18.941572848921155,1.9241407768170187,12,-2.415000915527358,-5.295001983642592,-17.637504577636733,-14.380004882812514,6.989997863769517,1,-0.003833827980438298,1.1172855349880968,94.58999633789062,-4.595456688525996,92.41000366210938,1.0848482326367634,94.79000091552734,-0.003833827980438298
12565,2022-12-14,94.1500015258789,97.2699966430664,93.13999938964844,95.79000091552734,1462900.0,-0.024453430298553624,-1.2568268421008746,0.7256652105515503,50.217396412247396,49.638864176191746,-1.1960967840890788,-1.6943224601133267,-10.62114122008478,-5.487670493742542,19.458438187091947,4.129997253417969,0.36189874223512675,1.5025012969970675,-1.9723996910130808,4.977402285007216,-0.23494919700800665,3.2399517910021416,-5.427968274824224,35.31697505001545,-16.004781478479607,1.737450494005073,12,-0.05500030517578125,-2.520000457763672,-14.922500610351562,-12.020004272460938,8.8699951171875,2,0.03494424707601307,1.5430453872543723,96.51000213623048,1.1172855349880968,94.58999633789062,-4.595456688525996,92.41000366210938,0.03494424707601307
12566,2022-12-15,88.5199966430664,92.51000213623048,88.30000305175781,92.3000030517578,2566800.0,-0.05979824526359656,1.0047592837822796,2.3048828143172067,43.5986135087143,49.690126870373184,4.294507618729384,3.9026467350865772,-4.8822396246149395,-0.009984324261523625,18.668023931488097,5.849998474121094,0.36949288873144326,-3.9795032501220646,-7.888766340751658,-0.07024015949247087,-5.9341347954368615,-2.0248717048072677,10.6300048828125,2.0275909884532437,-48.616175629516256,1.9546315453148,12,5.205005645751953,3.110004425048828,-8.642498016357422,-6.3899993896484375,14.92000579833983,3,0.0917307168381829,-1.2568268421008746,94.1500015258789,1.5430453872543723,96.51000213623048,1.1172855349880968,94.58999633789062,0.0917307168381829
12567,2022-12-16,89.0199966430664,89.51000213623047,87.19000244140625,88.01000213623047,3091200.0,0.0056484412444808285,1.3316515484944447,-0.2671938609716774,47.99464412254668,49.63351100743463,3.600988740406933,3.2968073060210656,-5.267222096473631,-0.6575888450334162,18.40481985025629,2.3199996948242188,-0.3358025751311544,-3.3050029754638643,-7.512488303561383,0.9024823526336547,-5.408745639512631,-1.2012603114150977,9.913004913330084,15.300956034653785,-38.967089570479466,2.1037426640487626,12,4.150005340576172,4.150005340576172,-9.142498016357422,-9.779998779296875,14.650001525878906,4,0.07739841921887569,1.0047592837822796,88.5199966430664,-1.2568268421008746,94.1500015258789,1.5430453872543723,96.51000213623048,0.07739841921887569
12568,2022-12-19,88.4000015258789,89.5,86.55000305175781,89.41999816894531,1323600.0,-0.006964672439535469,3.999993534413086,-1.0099031590397487,48.66146854146646,50.82922145567975,3.842829335653363,3.7549039469503214,-4.3861689557219705,-0.20642873272549878,17.831039131773018,2.9499969482421875,-0.36880659465749943,-3.69999809265137,-8.245705462029846,0.8457092767271064,-5.972851777340608,-1.4271444079621318,10.06328006591798,14.682529350465966,-43.95119907788333,2.272853684689241,12,4.450000762939453,4.450000762939453,-5.417503356933594,-7.785003662109375,15.04000091552733,0,0.06165154812408824,1.3316515484944447,89.0199966430664,1.0047592837822796,88.5199966430664,-1.2568268421008746,94.1500015258789,0.06165154812408824
12569,2022-12-20,87.79000091552734,89.72000122070312,86.58999633789062,86.91999816894531,1314300.0,-0.006900459274007842,-3.0914925127530033,-0.8529466763405713,39.05646255031315,49.6443102009438,4.520627136915209,4.326010089178453,-3.477485828176299,0.19849939513630943,17.448598485989216,3.1300048828125,-0.2939699649314633,-4.144498825073242,-9.068760905132635,0.7797632549861504,-6.606629865102946,-1.6823677850435388,9.958483963867195,11.567151166721585,-43.42896139242261,2.4621310400296985,12,5.060001373291016,5.060001373291016,-3.0725021362304688,-5.44000244140625,12.379997253417969,1,0.11094655156845801,3.999993534413086,88.4000015258789,1.3316515484944447,89.0199966430664,1.0047592837822796,88.5199966430664,0.11094655156845801
12570,2022-12-21,89.75,90.0199966430664,88.31999969482422,88.66000366210938,1543600.0,0.02232599457834139,1.085899104125516,1.2528653986126823,45.2363066513392,48.58458106608239,2.579493737733202,2.2298855627406624,-5.042491465378262,-1.947836249839355,16.83779189322216,2.2299957275390625,-0.41969707578059,-2.0254997253418026,-7.019287309148112,2.9682878584645067,-4.522393517244964,0.4713940665613592,7.326575969736339,53.69123221141094,0.0385284685266285,2.4968937919031564,12,3.1000022888183594,3.1000022888183594,-5.032501220703125,-7.400001525878906,11.949996948242202,2,0.1532033426183843,-3.0914925127530033,87.79000091552734,3.999993534413086,88.4000015258789,1.3316515484944447,89.0199966430664,0.1532033426183843
12571,2022-12-22,86.11000061035156,87.61000061035156,83.75,87.61000061035156,2146800.0,-0.040557096263492354,4.14666748046875,-1.3761514124926506,39.037436564079535,47.47174504388063,5.429747890144,5.529622451788811,-0.976531337770723,1.5044837668726245,15.99468937477006,6.0,-0.07590515987310198,-5.269499206542974,-10.743531478445874,0.2045330653599251,-8.006515342494424,-2.5324830705915247,10.334980984306071,37.63958331558819,-13.216528117151675,2.737016135951448,12,5.340000152587891,5.340000152587891,-0.9675025939941406,-3.335002899169922,21.879997253417955,3,0.19637667997742447,1.085899104125516,89.75,-3.0914925127530033,87.79000091552734,3.999993534413086,88.4000015258789,0.19637667997742447
12572,2022-12-23,86.55999755859375,86.61000061035156,84.37000274658203,85.44999694824219,858600.0,0.005225838404977257,2.702455264253017,-0.7400004069010416,38.482287964544035,45.45337473162176,4.5401006797902,4.853554635094582,-1.086816110823193,0.8279203373207906,15.120790792115999,2.2399978637695312,-0.17159409569680406,-4.518002319335935,-10.362984785965281,1.326980147293412,-7.440493552650608,-1.5955110860212613,8.869385508491277,44.81657197856954,-2.0222812354734288,2.9224912333146706,12,4.890003204345703,4.890003204345703,-0.4099998474121094,-3.7849998474121094,24.980003356933594,4,0.19500930405394423,4.14666748046875,86.11000061035156,1.085899104125516,89.75,-3.0914925127530033,87.79000091552734,0.19500930405394423
12573,2022-12-27,84.76000213623047,86.02999877929688,84.01000213623047,85.62999725341797,1156000.0,-0.020794772101799586,1.4191603088309197,-0.7837789538799917,40.10544926692085,43.59889617579684,5.36305591783497,6.559854532828794,1.1595492678447812,2.3839517573901503,15.048204535298815,2.5499954223632812,-0.7545059904592506,-6.04499778747558,-12.533343605947891,0.4433480309967308,-9.289170696711736,-2.8008248782394247,9.735030285487753,16.108495645645462,-30.59566984429447,3.2441729092361546,12,5.749996185302734,6.689998626708984,1.8824958801269531,-1.9850044250488281,23.22999572753905,1,0.223100466683823,2.702455264253017,86.55999755859375,4.14666748046875,86.11000061035156,1.085899104125516,89.75,0.223100466683823
12574,2022-12-28,84.23999786376953,85.4000015258789,83.30999755859375,84.01000213623047,990300.0,-0.006135019577101497,-1.5644143638133752,-0.2643643889434545,37.28570591673333,42.16204167629528,4.424842794606164,7.051538711675207,2.1245708937958057,2.6698199055001197,15.254568824101696,2.0900039672851562,-1.0516514930823035,-6.317501831054685,-13.414341859488687,0.7793381973793174,-9.865921845271686,-2.7690818168376836,9.395431964211227,13.859917020374239,-32.10018838047358,3.548420014216998,12,3.670001983642578,6.990001678466797,3.4350013732910156,-1.4650001525878906,22.70999908447267,2,0.22792028804044362,1.4191603088309197,84.76000213623047,2.702455264253017,86.55999755859375,4.14666748046875,86.11000061035156,0.22792028804044362
12575,2022-12-29,87.48999786376953,88.12999725341797,85.25,86.05999755859375,1137300.0,0.038580247891931485,1.1254599456651793,6.217508127114709,36.87993326060452,41.41552164872753,0.14613932924390838,3.5122094671235686,-0.6744132265384479,-0.7816677692579788,14.673726292721327,3.8899993896484375,-1.732600011154986,-2.7695018768310575,-9.855460639234167,4.316456885572052,-6.312481258032619,0.7734775043705042,5.112888737272527,86.7220035234509,44.95435154109177,3.542979381201558,12,-0.8250007629394531,3.740001678466797,0.18500137329101562,-4.715000152587891,22.70999908447267,3,0.14493085626679036,-1.5644143638133752,84.23999786376953,1.4191603088309197,84.76000213623047,2.702455264253017,86.55999755859375,0.14493085626679036
12576,2022-12-30,87.3499984741211,87.45999908447266,85.3499984741211,85.83999633789062,677400.0,-0.0016001759408708072,1.439302330709356,1.055945324462608,40.10944813337785,40.539388761042105,0.11479281823271492,3.439484627767172,-0.0886210095778921,-0.7356827523324512,13.8456827569228,2.1399993896484375,-2.645477630757142,-2.662501144409177,-9.79468817754109,4.469685888722736,-6.2285946609751335,0.9035923721567798,4.323599222676137,83.81745168709351,41.95825622211885,3.566093516565955,12,-0.6850013732910156,3.8800010681152344,1.4375,-4.575000762939453,20.27999877929686,4,0.1642816110451626,1.1254599456651793,87.48999786376953,-1.5644143638133752,84.23999786376953,1.4191603088309197,84.76000213623047,0.1642816110451626
12577,2023-01-03,85.93000030517578,89.16000366210938,85.55000305175781,88.8499984741211,1033200.0,-0.01625641893246299,1.0395434443400373,-1.9337708860695537,32.55439939727171,38.74971441168713,1.1738199477205455,4.562574593105097,1.7450376752581747,0.4806559912483692,12.997003423497267,3.6100006103515625,-3.2847422906559416,-3.745499420166013,-10.985106271179305,3.4941074308472793,-7.365302845672659,-0.12569599465936676,4.907237377801096,44.7863250092596,8.781545116924981,3.6198034255066456,1,0.7349967956542969,5.299999237060547,3.124998092651367,-3.1550025939941406,21.730003356933594,1,0.2567205572006148,1.439302330709356,87.3499984741211,1.1254599456651793,87.48999786376953,-1.5644143638133752,84.23999786376953,0.2567205572006148
12578,2023-01-04,87.41999816894531,87.87999725341797,85.75,87.23999786376953,2025400.0,0.017339670178958322,2.872727651044882,-0.061643978783999166,31.365299224704344,37.89514070884171,-0.5250222056456835,2.743023146458796,0.5875131282628985,-1.2188589802187977,11.904438043565108,2.1299972534179688,-3.2468275376640747,-1.9570014953613253,-9.042409684514979,5.1284066937923285,-5.499705589938159,1.5857025992155087,2.6645155015932573,70.25634738879354,37.4306004974342,3.54270409457683,1,-0.7550010681152344,3.8100013732910156,1.8824996948242188,-4.645000457763672,18.13999938964845,2,0.275909440079928,1.0395434443400373,85.93000030517578,1.439302330709356,87.3499984741211,1.1254599456651793,87.48999786376953,0.275909440079928
12579,2023-01-05,87.12000274658203,88.41999816894531,85.94999694824219,86.83999633789062,998700.0,-0.003431656699231622,-1.3980533982200594,1.555588522019243,34.258837871339566,36.67542195550841,-0.3688490883210136,2.936008413951825,1.2172254902324369,-1.2031462408475875,11.452342497159387,2.470001220703125,-3.4446229809223894,-2.093497085571286,-9.231202989670209,5.044208818527636,-5.66235003762074,1.4753558664781679,2.2870593127620538,47.82611240760831,14.682822066363407,3.5688529520494576,1,-0.8850021362304688,4.109996795654297,2.3224964141845703,-4.345005035400391,19.62999725341797,3,0.23955457368263544,2.872727651044882,87.41999816894531,1.0395434443400373,85.93000030517578,1.439302330709356,87.3499984741211,0.23955457368263544
12580,2023-01-06,91.23999786376952,91.8000030517578,87.7300033569336,88.27999877929688,1444500.0,0.04729103520774536,-1.0049309312582262,10.57118334650277,56.53219080396755,38.61928353771819,-4.7553354080741315,-1.257932839796652,-2.5889810610006663,-5.563359953033668,11.415607830380209,4.680000305175767,-3.533966377611648,2.0324981689452954,-5.097808167163379,9.16280450505397,-1.5326549991090417,5.597651336999633,-7.930000305175767,91.31775518532316,51.99800007906503,3.565153168054338,1,-3.684997558593736,-0.009998321533188914,-1.617500305175767,-8.465000152587876,16.770004272460966,4,0.1721832469563327,-1.3980533982200594,87.12000274658203,2.872727651044882,87.41999816894531,1.0395434443400373,85.93000030517578,0.1721832469563327
12581,2023-01-09,93.20999908447266,95.83000183105469,92.37000274658205,92.94000244140624,1654500.0,0.021591421162071356,-3.9078139288246616,0.09121511032984778,59.39884829914649,40.94334579711846,-6.271839084070521,-3.5335394261359028,-4.299651034634721,-7.743486422922217,10.911703309913632,4.5900039672851705,-3.219178756430864,4.081499481201178,-2.8197114928960048,10.98271045529836,0.6308939941525864,7.532104968249769,-9.730201416015632,74.51358893292365,30.827301899505024,3.4506054870485947,1,-3.6399993896484375,-1.9799995422363281,-3.6000003814697266,-10.435001373291016,15.25,0,0.18227655863800796,-1.0049309312582262,91.23999786376952,-1.3980533982200594,87.12000274658203,2.872727651044882,87.41999816894531,0.18227655863800796
12582,2023-01-10,94.77999877929688,95.4499969482422,92.80999755859376,93.44000244140624,1160400.0,0.016843683191128278,-1.030763994037371,4.963011105145458,63.72633827198025,43.567889019902836,-7.323337597665329,-5.182595653023128,-5.509680488483184,-9.498731877904177,10.380567163013419,2.6399993896484375,-3.1945553031094818,5.532999420166021,-1.6798139811930497,12.745812821525092,1.926592719486493,9.13940612084555,-10.806192944335947,89.58330495017431,40.48383269449967,3.6064067006795333,1,-5.209999084472656,-3.549999237060547,-5.170000076293945,-12.005001068115234,11.520004272460923,1,0.1355771116229214,-3.9078139288246616,93.20999908447266,-1.0049309312582262,91.23999786376952,-1.3980533982200594,87.12000274658203,0.1355771116229214
12583,2023-01-11,96.33999633789062,96.36000061035156,93.75,95.08999633789062,870000.0,0.01645914305428864,3.046485770386317,0.9328383702657671,67.67259745621453,46.944210302067425,-7.898590544233528,-6.961695136876756,-6.796668967366543,-11.24428911789063,10.177268847247214,2.6100006103515625,-2.582620575410701,7.005496978759766,-0.5160801367838133,14.527074094303345,3.244708420987976,10.766285536531555,-11.891942663085942,99.80783606701551,44.0621852997762,3.7607885577717903,1,-5.534996032714844,-5.109996795654297,-6.729997634887695,-13.564998626708984,8.910003662109375,2,0.1175005994863898,-1.030763994037371,94.77999877929688,-3.9078139288246616,93.20999908447266,-1.0049309312582262,91.23999786376952,0.1175005994863898
12584,2023-01-12,96.13999938964844,97.06999969482422,93.97000122070312,97.06999969482422,1165700.0,-0.002075949302932756,5.666661197568439,-0.744000244140625,64.24432862961243,49.984698676401635,-6.518556990747058,-7.1578245261403595,-6.255882223415767,-11.16775266604914,9.177448345305676,3.0999984741210938,-1.9370576963595454,6.824000167846677,-0.624733054141501,14.272733389834855,3.099633556852595,10.548366778840759,-10.977228898710948,90.0428193809569,32.63125279305373,3.7243666109940854,1,-4.930000305175781,-4.909999847412109,-6.530000686645508,-13.365001678466797,5.0200042724609375,3,0.09798209100009214,3.046485770386317,96.33999633789062,-1.030763994037371,94.77999877929688,-3.9078139288246616,93.20999908447266,0.09798209100009214
12585,2023-01-13,97.44000244140624,98.23999786376952,95.2699966430664,95.5,1464500.0,0.013521978989088357,-1.4749915759089953,-2.086023446024087,78.19813962602639,54.21677550891813,-6.99424287639323,-8.641779776281027,-7.22101006297892,-12.514175681511901,8.860172677906114,2.970001220703111,-1.1310220818065488,7.959503173828111,-0.062018812530638456,15.98102516018686,3.948742180648736,11.970264167007485,-11.32465361415781,86.37144654480414,25.365868955697678,4.010760993179377,1,-5.545001983642564,-6.210002899169908,-7.830003738403306,-14.665004730224595,3.3299942016601705,4,0.09554594956206164,5.666661197568439,96.13999938964844,3.046485770386317,96.33999633789062,-1.030763994037371,94.77999877929688,0.09554594956206164
12586,2023-01-17,96.63999938964844,97.8499984741211,95.45999908447266,97.3499984741211,1668200.0,-0.00821021173761638,1.7953224201701667,-0.36597844895391174,74.65755418777135,58.89490381897366,-5.294660482768876,-7.591474332369046,-5.998902121635766,-11.774657522939265,9.787090150094471,2.3899993896484375,-0.12458058888230994,6.753499984741211,-1.8632160293399096,15.370215998822331,2.4451419777006578,11.061857991781764,-9.312185658747907,70.53409973852123,7.171700915476087,4.3083580070405585,1,-4.645000457763672,-5.409999847412109,-7.267499923706055,-13.865001678466797,6.3499984741210795,1,0.11765317485918714,-1.4749915759089953,97.44000244140624,5.666661197568439,96.13999938964844,3.046485770386317,96.33999633789062,0.11765317485918714
12587,2023-01-18,95.91000366210938,98.44000244140624,95.80999755859376,97.30999755859376,1326800.0,-0.007553763784659662,-2.2874935627229434,1.9718249320338472,78.78164359400256,64.16338652667345,-3.352697341665177,-6.660307737458936,-4.867535682164146,-11.103459043260926,11.06521063145089,2.6300048828124716,0.7142059444171309,5.679003906250003,-3.3336794640595713,14.691687276559577,1.172662221095223,10.185345591404783,-7.490971517921949,46.05549120912027,-22.322361926825927,4.5063416851547835,1,-3.7150039672851562,-4.680004119873047,-6.407505035400391,-13.135005950927734,4.7299957275390625,2,0.13085178754217197,1.7953224201701667,96.63999938964844,-1.4749915759089953,97.44000244140624,5.666661197568439,96.13999938964844,0.13085178754217197
12588,2023-01-19,93.8499984741211,95.25,92.5999984741211,94.83999633789062,1542600.0,-0.021478522670540956,1.9281700886440372,0.7071444141689301,72.97944988057858,68.46567674992224,-0.31813265647599565,-4.396477305158754,-2.5710835600062296,-9.174863367384845,12.144708045779074,3.3100051879882812,1.4416463705661897,3.346498870849615,-5.762139783592701,12.455137525291931,-1.2078204563715502,7.90081819807078,-4.228449894267413,21.40409504860475,-51.64459992239735,4.554319327221161,1,-0.7649955749511719,-2.6199989318847656,-4.347499847412109,-11.075000762939453,7.120002746582031,3,0.13265854853550962,-2.2874935627229434,95.91000366210938,1.7953224201701667,96.63999938964844,-1.4749915759089953,97.44000244140624,0.13265854853550962
12589,2023-01-20,97.52999877929688,97.5500030517578,94.4499969482422,95.4000015258789,1421100.0,0.039211511614361205,1.8571408480910856,-2.1515170197516973,73.5239133737923,70.3536459243472,-2.64425659353509,-7.704374906403288,-5.993435067836089,-12.867690979364568,13.411057320805824,3.7000045776367045,2.672014916724862,6.539499282836914,-2.990065834259809,16.069064399933637,1.7747167242885524,11.304281841385276,-6.850235736056888,84.41775609730627,12.557551281324308,4.76478255854836,1,-2.1249961853027344,-6.299999237060547,-7.020000457763672,-14.755001068115234,3.6100006103515625,4,0.07915514526123313,1.9281700886440372,93.8499984741211,-2.2874935627229434,95.91000366210938,1.7953224201701667,96.63999938964844,0.07915514526123313
12590,2023-01-23,103.5,104.47000122070312,97.9000015258789,98.13999938964844,2617700.0,0.06121194807161623,-1.2500013064039923,2.5164354563136007,79.7202928767489,72.61158421074748,-7.478760499899835,-13.27190062464254,-11.660439775653543,-18.77553747777054,15.098576495038952,6.94000244140625,4.075767615558334,11.822000503540039,0.8018701898389082,22.84213081724117,6.3119353466894665,17.33206566039061,-11.88900822898006,91.82812977037906,20.593101601692496,5.510065156850565,1,-4.965000152587891,-9.610000610351562,-10.844999313354492,-20.020000457763672,-2.1200027465820455,0,-0.022608660269474612,1.8571408480910856,97.52999877929688,1.9281700886440372,93.8499984741211,-2.2874935627229434,95.91000366210938,-0.022608660269474612
12591,2023-01-24,103.0199966430664,103.23999786376952,101.8499984741211,102.0,1193300.0,-0.0046377135935612435,-1.1060601681934876,0.1902978594995915,82.57720000302504,74.70612440308578,-6.102625414253836,-12.079404548471544,-10.809715766096332,-18.20504239691357,16.128867771933116,1.6500015258789062,5.489599045159608,10.496497344970706,-1.2928504965400123,22.285845186481424,4.601823424215354,16.391171265726058,-9.608743549090818,87.7842945061302,12.658252730053576,5.894673920755357,1,-4.484996795654297,-9.129997253417969,-10.157495498657227,-19.539997100830078,-0.969993591308608,1,-0.021840420047727016,-1.2500013064039923,103.5,1.8571408480910856,97.52999877929688,1.9281700886440372,93.8499984741211,-0.021840420047727016
12592,2023-01-25,103.44000244140624,103.58999633789062,100.25,100.54000091552734,1501200.0,0.0040769346925435546,1.0875046789802327,2.8431481079787133,81.836251869444,76.2798637823335,-5.772013704303561,-11.773600985210905,-11.13532869449702,-18.513950918391387,17.02466176343943,3.339996337890625,6.105191638429645,10.072502899169905,-2.320673420651005,22.465679218990815,3.875914739259443,16.269091059080367,-8.480524609688786,91.32267446531571,14.937028557347361,6.196588159910458,1,-4.905002593994126,-9.550003051757798,-10.762500762939439,-19.960002899169908,-0.4100036621093608,2,-0.004350392179192197,-1.1060601681934876,103.0199966430664,-1.2500013064039923,103.5,1.8571408480910856,97.52999877929688,-0.004350392179192197
12593,2023-01-26,103.66999816894531,104.97000122070312,98.26000213623048,99.70999908447266,3941600.0,0.002223469857991933,1.0457298103236283,1.3655162071932065,82.98125309972615,78.3617442790128,-5.423212727324895,-11.082473320344548,-11.36238167229061,-18.60068516726659,17.664939720712187,6.709999084472642,6.556630723299193,9.356998825073248,-3.155979368183637,21.869977018330133,3.1005097284448055,15.61348792170169,-7.379047062769871,87.64256156092125,7.328547487125164,6.256489096628442,1,-4.884998321533203,-9.529998779296875,-10.499996185302734,-20.189998626708984,-2.0199966430664062,3,-0.029227344774898634,1.0875046789802327,103.44000244140624,-1.1060601681934876,103.0199966430664,-1.2500013064039923,103.5,-0.029227344774898634
12594,2023-01-27,103.44000244140624,104.22000122070312,99.33000183105469,101.55999755859376,2593000.0,-0.002218537007826149,1.843020883234861,0.47474881753989784,78.77358948899982,78.42568315267653,-4.524627265356202,-9.845071243342531,-11.062098862574075,-18.231462448949983,18.18028469763453,4.8899993896484375,6.802505418138566,8.167002868652332,-4.03424192067844,20.368247657983105,2.0663804739869533,14.267625263317711,-5.760403316906363,78.35928082971537,-0.5395839061499288,6.1006223946653835,1,-4.655002593994126,-9.300003051757798,-10.590000152587876,-19.960002899169908,-2.8600006103515483,4,-0.02387858819031108,1.0457298103236283,103.66999816894531,1.0875046789802327,103.44000244140624,-1.1060601681934876,103.0199966430664,-0.02387858819031108
12595,2023-01-30,100.16999816894531,102.58999633789062,100.0199966430664,102.08000183105469,2067200.0,-0.031612569559955506,-1.3257845134118134,-1.015956756054817,65.46665938766162,77.404472619331,-0.9237955869611341,-5.877761968166425,-7.837338884215811,-14.837916539421173,19.500225676874237,3.4200057983398295,6.749525789845023,4.262998580932617,-7.546904825291591,16.072901987156825,-1.641953122179487,10.167950284044721,-1.9099960327148295,28.4649224041577,-48.88236168301002,5.904951703112103,1,-1.3849983215332031,-6.029998779296875,-7.319995880126953,-16.689998626708984,3.0800018310546875,0,0.00968355034874957,1.843020883234861,103.44000244140624,1.0457298103236283,103.66999816894531,1.0875046789802327,103.44000244140624,0.00968355034874957
12596,2023-01-31,101.6999969482422,101.72000122070312,99.01000213623048,100.0,1973300.0,0.015274022234845308,2.114931642594671,-0.8900490517200131,65.40515605605943,75.9181962262262,-1.855698093951304,-6.616820710216743,-9.23100052692152,-16.267753582241554,20.771140538554107,2.709999084472642,6.906787115326907,5.075497436523449,-6.28038270269829,16.431377575745188,-0.6024426330874206,10.753437506134318,3.2700042724609233,51.26669569854461,-23.519388799653044,5.677940069610867,1,-2.9149971008300923,-7.559997558593764,-8.849994659423842,-18.219997406005874,0.4400024414062358,1,-0.003146506434873353,-1.3257845134118134,100.16999816894531,1.843020883234861,103.44000244140624,1.0457298103236283,103.66999816894531,-0.003146506434873353
12597,2023-02-01,107.98999786376952,108.7699966430664,101.93000030517578,102.19000244140624,2784100.0,0.061848585096108355,-1.1645559076505303,3.41176813779606,71.42331226715835,75.74529204695729,-6.986672795003486,-11.773012360969389,-15.34196798863286,-22.43788310151369,22.842922983317106,7.0699996948242045,6.84488401441304,10.262498474121074,-1.0046977880161592,21.529694736258307,4.62890034305245,15.896096605189697,-8.979995727539034,92.57850440559639,20.091770360504825,5.633598131068617,2,-6.38000106811522,-11.950000762939439,-16.539997100830064,-24.50999832153319,-6.699996948242173,2,-0.05500504611089152,2.114931642594671,101.6999969482422,-1.3257845134118134,100.16999816894531,1.843020883234861,103.44000244140624,-0.05500504611089152
12598,2023-02-02,111.54000091552734,112.05999755859376,109.41000366210938,109.9000015258789,2352900.0,0.03287344311494644,-1.022899874202126,0.28275873862331413,75.21282477058745,75.9329488688234,-8.675814412885828,-14.148769002271536,-18.680567728521865,-25.889265957186637,25.190206702322126,4.069999694824247,7.05221580085103,12.606501388549802,0.8326407731368874,24.380362003962716,6.7195710808433375,18.493431696256266,-12.52999877929686,96.01534999640442,24.685663889713638,5.886930307706459,2,-6.560001373291016,-13.855003356933594,-20.09000015258789,-28.060001373291016,-8.80999755859375,3,-0.076295517898331,-1.1645559076505303,107.98999786376952,2.114931642594671,101.6999969482422,-1.3257845134118134,100.16999816894531,-0.076295517898331
12599,2023-02-03,107.98999786376952,110.7300033569336,107.06999969482422,108.4000015258789,1608800.0,-0.03182717431073323,-2.2533365885416665,-0.2500023260357924,66.08720679837118,74.41816152678145,-3.895698644777923,-9.439014501078915,-14.898025675822694,-22.23697256968093,27.257935175129173,4.470001220703125,7.223378681031875,8.012998580932603,-3.0289943898502827,19.05499155171549,2.4920020955411673,13.533995066324039,-8.457995910644499,68.81225193497276,-0.5893578408012132,5.52099648539144,2,-2.8299980163573935,-10.305000305175767,-17.00999832153319,-24.50999832153319,-2.8199996948242045,4,-0.058709106984968895,-1.022899874202126,111.54000091552734,-1.1645559076505303,107.98999786376952,2.114931642594671,101.6999969482422,-0.058709106984968895
12600,2023-02-06,106.9499969482422,108.5,106.37000274658205,107.43000030517578,1411500.0,-0.009630530012967431,-1.5975706769261107,1.170729438034908,65.60701358877051,72.53258525853094,-2.586889704713613,-7.548741679212938,-13.69177166503998,-21.032309136022505,28.486862086053975,2.1299972534179545,7.694854453185258,6.187497711181649,-4.465833279893289,16.840828702256587,0.8608322156441801,11.514163206719118,-6.916875170898436,60.842893464968206,-8.067829812048437,5.32666549553747,2,-1.7899971008300781,-8.294998168945327,-17.379997253417983,-21.819995880126967,-4.319999694824247,0,-0.059560498353919855,-2.2533365885416665,107.98999786376952,-1.022899874202126,111.54000091552734,-1.1645559076505303,107.98999786376952,-0.059560498353919855
12601,2023-02-07,110.1999969482422,110.88999938964844,106.80999755859376,106.91999816894531,1824000.0,0.030388032657661768,-1.3314296177455465,-6.833283000874427,70.09843308842026,71.22838317175052,-5.264967137775258,-9.971895006023786,-16.769787171177597,-24.10474050320154,29.049214617766395,4.080001831054673,8.023906480067822,8.587997817993184,-2.2377710872265766,19.413766723212944,3.175113365383311,14.000882270603057,-9.685800139648435,81.6386859362279,9.430576102014001,5.4128844526098785,2,-5.039997100830078,-11.49499893188478,-21.252498626709,-25.069995880126967,-4.229995727539077,1,-0.06306712468881848,-1.5975706769261107,106.9499969482422,-2.2533365885416665,107.98999786376952,-1.022899874202126,111.54000091552734,-0.06306712468881848
12602,2023-02-08,107.62999725341795,110.30999755859376,107.27999877929688,108.45999908447266,1129800.0,-0.023321231996324854,-2.9607858781290703,-0.25304943291247917,69.1070353317431,69.68680341975241,-2.2776298907707684,-6.735160747220604,-14.00769797069644,-21.349716250104905,29.641957379067197,3.029998779296889,7.499373750599474,5.375498199462882,-5.266731418774427,16.01772781770019,0.05438339034422768,10.696613008581537,-6.653968414824192,22.144036127696104,-54.15687809842208,5.321114809118651,2,-2.094997406005831,-8.824996948242173,-18.68249893188475,-22.49999618530272,-2.529998779296861,2,-0.05100806470191721,-1.3314296177455465,110.1999969482422,-1.5975706769261107,106.9499969482422,-2.2533365885416665,107.98999786376952,-0.05100806470191721
12603,2023-02-09,107.66000366210938,110.27999877929688,106.73999786376952,109.36000061035156,1906400.0,0.00027879224618732046,1.0000043104005736,2.0481845757881807,65.62789103507824,68.22617025820557,-1.8798161965309816,-6.191035174243922,-13.764902011558405,-21.188653421681494,30.020419686640093,3.540000915527358,6.9499539260222605,4.839504241943359,-5.681672426532032,15.36068091041875,-0.4210840922943362,10.100092576181055,-6.240616074715618,28.539864459991843,-44.803777147294014,5.260588334237694,2,-2.1250038146972514,-8.7550048828125,-18.712505340576172,-21.99500274658203,-1.160003662109375,3,-0.05916777382410521,-2.9607858781290703,107.62999725341795,-1.3314296177455465,110.1999969482422,-1.5975706769261107,106.9499969482422,-0.05916777382410521
12604,2023-02-10,105.55999755859376,106.86000061035156,104.29000091552734,106.31999969482422,1414800.0,-0.019505907784533205,1.793471906059136,0.44706088267764466,53.60896257964212,66.90864839064785,0.6174695914736361,-3.530112539159674,-11.377666181371794,-18.914076919719562,30.00521028394018,3.3700027465820312,6.379717149329878,2.26849822998048,-7.828306412464741,12.365302872425701,-2.7799040912421304,7.316900551203091,-3.714985572352006,19.242377828512193,-49.62482006134998,5.04840232122261,2,-0.024997711181640625,-6.5550003051757955,-16.61249923706056,-19.399997711181655,0.8000030517577983,4,-0.026809343189775126,1.0000043104005736,107.66000366210938,-2.9607858781290703,107.62999725341795,-1.3314296177455465,110.1999969482422,-0.026809343189775126
12605,2023-02-13,106.75,107.5999984741211,105.36000061035156,105.87999725341795,1303800.0,0.01127323293793836,-1.3455523733058514,-1.1447372383677559,56.37606912512954,65.90541650943342,0.5129379521325887,-4.202326730170512,-12.39802227581535,-19.89447106361621,29.80406952302358,2.2399978637695312,5.780357708345022,2.9930007934570284,-6.8224366961897545,12.808438283103811,-1.914717951366356,7.900719538280413,-4.496388590864157,37.27272201832211,-27.995302798314555,4.907718744823388,2,0.24499893188476562,-6.854999542236328,-18.017499923706055,-20.30999755859375,-2.3799972534179545,0,-0.014800953920886983,1.793471906059136,105.55999755859376,1.0000043104005736,107.66000366210938,-2.9607858781290703,107.62999725341795,-0.014800953920886983
12606,2023-02-14,108.01000213623048,108.3499984741211,105.06999969482422,105.66000366210938,1779300.0,0.011803298700051368,1.1650220195544723,2.701139143931992,57.59387965240008,64.36881288557139,0.270594989931908,-4.813639516392826,-13.432843129422437,-20.937485873846242,29.64162723268776,3.279998779296875,5.500190433218407,3.6845027923584155,-5.703068629371856,13.072074214088687,-1.0092829185067131,8.378288503223544,-5.364135281116319,61.794074669255515,-0.17085043282877166,4.693785710865136,2,0.16499710083006391,-5.795001983642578,-18.61750221252443,-20.120002746582045,-0.40000152587892046,1,-0.04981024698089398,-1.3455523733058514,106.75,1.793471906059136,105.55999755859376,1.0000043104005736,107.66000366210938,-0.04981024698089398
12607,2023-02-15,108.45999908447266,108.52999877929688,105.7699966430664,106.43000030517578,1202400.0,0.004166252563115425,1.5437829171735356,0.8638298286793944,57.901678792890145,62.44535222138279,-0.1181453234806753,-4.506252478692716,-13.660037362416105,-21.146834647231444,29.359756619394556,2.7600021362304688,5.838079014444332,3.506999969482422,-5.162356383376974,12.176356322341817,-0.827678206947283,7.841678145912127,-5.437567001219307,69.6160209700161,10.448911783908684,4.334678176429699,2,-0.8699989318847656,-6.130001068115234,-18.059999465942383,-20.244998931884766,-2.1200027465820312,2,-0.0229577529484416,1.1650220195544723,108.01000213623048,-1.3455523733058514,106.75,1.793471906059136,105.55999755859376,-0.0229577529484416
12608,2023-02-16,106.3000030517578,107.79000091552734,106.13999938964844,107.0,1613900.0,-0.019915139691570327,-2.235283557975676,-0.3448262902328728,54.43548196255163,61.150716128513956,1.3638088443285028,-1.4395143552722374,-11.320955590276583,-18.746727338546094,30.25777991325631,2.3199996948242188,6.067727099834144,0.7245037078857308,-6.200461481408752,7.649468897180213,-2.7379788867615105,4.186986302532972,-2.9160683494908284,47.4057346444859,-8.9481286364787,3.462482594647242,2,1.2899971008300923,-3.9700050354003764,-15.900003433227525,-18.085002899169908,-0.9500045776367045,3,-0.011288848007392938,1.5437829171735356,108.45999908447266,1.1650220195544723,108.01000213623048,-1.3455523733058514,106.75,-0.011288848007392938
12609,2023-02-17,105.25,106.62000274658205,103.63999938964844,106.0,1151500.0,-0.009877733034932779,1.9949699809073687,1.0714332425067903,58.461023527593895,60.35671723282766,2.217459010515455,0.23031465911574855,-10.003661802997414,-17.428666062172056,30.387509102451087,2.980003356933608,5.5181681763486665,-0.7114994049072294,-6.518625303180173,5.095626493365714,-3.615062354043701,2.192063544229242,6.809997558593764,32.92435196944497,-25.843697554485857,2.9035629491364685,2,2.0149993896484375,-2.920001983642578,-14.232500076293945,-17.03499984741211,-1.0400009155273438,4,0.01187648456057011,-2.235283557975676,106.3000030517578,1.5437829171735356,108.45999908447266,1.1650220195544723,108.01000213623048,0.01187648456057011
12610,2023-02-21,101.16000366210938,104.33999633789062,101.02999877929688,103.44000244140624,1976100.0,-0.03885982268779686,-1.606288522305391,3.0399983723958144,49.171281456600035,58.03147816262541,6.034349351925158,4.359531255656094,-5.719660711247656,-13.110195199794973,29.024683283857023,4.220001220703125,4.312856224900443,-4.68449592590332,-10.787204230583242,1.4182123787766017,-7.735850078243274,-1.6331417735633664,10.731593933105486,1.7333984375,-55.58828241746889,3.0513541523399605,2,4.5099945068359375,1.1699943542480469,-9.940004348754883,-12.945003509521484,6.2299957275390625,1,0.0514036848556374,1.9949699809073687,105.25,-2.235283557975676,106.3000030517578,1.5437829171735356,108.45999908447266,0.0514036848556374
12611,2023-02-22,100.7699966430664,102.7300033569336,99.88999938964844,101.3000030517578,1329000.0,-0.0038553480122999195,-1.4803518182272493,0.2324590756381208,36.46927484212205,54.405060330445295,5.527293537221837,4.819425551703603,-5.246756975431509,-12.500922863233342,27.47555512678506,2.8400039672851562,3.593806760453532,-4.962002944946292,-11.359767675476917,1.435761785584333,-8.160885310211611,-1.7631205796809724,10.687136999511736,10.185154115546483,-40.91384209532184,3.1988823652653156,2,4.31500244140625,1.5600013732910156,-9.207496643066406,-12.554996490478516,6.8300018310546875,2,0.03572497988927292,-1.606288522305391,101.16000366210938,1.9949699809073687,105.25,-2.235283557975676,106.3000030517578,0.03572497988927292
12612,2023-02-23,102.98999786376952,103.4000015258789,100.61000061035156,102.86000061035156,1446300.0,0.022030379028060265,4.8736578353504285,-0.24527487080566288,33.13610286642276,50.79486164503913,2.8830780508202167,2.702543337239277,-7.279629556822428,-14.458102037575756,26.44897116287562,2.7900009155273438,2.978342612342672,-2.7195014953613423,-9.154264267400649,3.715261276677964,-5.9368828813809955,0.49787989065831084,7.773107723632847,39.24047943492255,-5.9217387308921445,3.2173813860196505,2,1.2200012207031392,-0.6599998474120952,-11.37749862670897,-14.774997711181626,4.520004272460966,3,0.04485875174687526,-1.4803518182272493,100.7699966430664,-1.606288522305391,101.16000366210938,1.9949699809073687,105.25,0.04485875174687526
12613,2023-02-24,100.63999938964844,101.9499969482422,99.98999786376952,101.0500030517578,1465400.0,-0.022817734953539337,-1.2923875895669505,-3.153940958976701,34.78262243116254,48.70304607298584,4.618224193002106,5.07405220399194,-4.83622987568269,-11.824024835436035,25.9429564980886,3.0,1.7540087766128067,-4.918000030517575,-11.688843667367635,1.8528436063324847,-8.303421848942605,-1.5325782120925453,9.470719825888693,11.144125199095333,-29.74484910054354,3.385421818425031,2,3.5699996948242188,1.6899986267089844,-8.927499771118164,-12.424999237060547,6.160003662109361,4,0.05663748989279571,4.8736578353504285,102.98999786376952,-1.4803518182272493,100.7699966430664,-1.606288522305391,101.16000366210938,0.05663748989279571
12614,2023-02-27,100.97000122070312,102.47000122070312,100.55999755859376,102.26000213623048,1404200.0,0.0032790325224170136,1.2339236078578177,3.1463155935989526,37.24404604974071,46.57726573127597,3.9880461452687683,4.795377683094102,-5.12896711449001,-11.921668691664749,25.46038193476624,1.9100036621093608,0.6827434045844711,-4.464498138427729,-11.483559522063501,2.554563245208044,-7.974028830245615,-0.9549674466098423,8.52747480528069,24.269720712534504,-13.512958135581787,3.5095306918178855,2,3.2399978637695312,2.284996032714858,-8.8125,-12.755001068115234,2.1199951171875,0,0.043379193824550466,-1.2923875895669505,100.63999938964844,4.8736578353504285,102.98999786376952,-1.4803518182272493,100.7699966430664,0.043379193824550466
12615,2023-02-28,101.13999938964844,102.43000030517578,100.58999633789062,100.97000122070312,1378500.0,0.0016836502613655213,-2.9569640190979345,-0.13178143278744614,27.750514496587712,43.26133626951904,3.28392216480961,4.955865388735177,-5.182875468975027,-11.903543445645965,24.951728442398732,1.8400039672851562,-0.22690582865755005,-4.343000030517572,-11.220882506785571,2.5348824457504264,-7.781941268651579,-0.9040587923835659,7.781028038155256,35.612513938308446,3.2378112241247763,3.438941238134001,2,3.0699996948242188,3.8400001525878906,-7.822498321533203,-10.90999984741211,0.09000396728515625,1,0.030353961967083398,1.2339236078578177,100.97000122070312,-1.2923875895669505,100.63999938964844,4.8736578353504285,102.98999786376952,0.030353961967083398
12616,2023-03-01,101.37999725341795,102.6500015258789,100.83000183105469,101.51000213623048,1090100.0,0.0023729272811729984,-1.9593593767445323,-0.7647428417558444,32.66778942379703,40.45757078406425,2.2401290572254453,4.944154102184513,-5.120101548447209,-11.956583234668443,24.783611221009327,1.8199996948242188,-0.5191015242136956,-4.087002182006856,-11.0033203238319,2.8293159598181887,-7.545161252919385,-0.6288431110943264,6.99916849209643,40.762401668172984,6.800559615016155,3.4581590709125254,3,2.460002899169936,3.780002593994169,-5.167497634887681,-7.5049972534179545,-0.989997863769517,2,0.05928193232445422,-2.9569640190979345,101.13999938964844,1.2339236078578177,100.97000122070312,-1.2923875895669505,100.63999938964844,0.05928193232445422
12617,2023-03-02,102.0500030517578,102.38999938964844,99.3499984741211,99.87999725341795,1484000.0,0.006608855952767945,1.1333351179879592,-16.691725352109028,34.97590633218849,38.29539571402391,0.6316717668801601,4.0120201229093055,-5.489426498817949,-12.434794983690026,23.13660096861651,3.0400009155273438,-1.0219677582878575,-3.1199966430664148,-10.09007684094658,3.85008355481375,-6.605036742006504,0.3650434558736748,5.819812712404627,81.81824487097045,45.221991977555184,3.4850400989400847,3,0.9349975585937642,3.1099967956543253,-5.837503433227525,-8.16000366210936,0.6800003051757955,3,0.054385058857356894,-1.9593593767445323,101.37999725341795,-2.9569640190979345,101.13999938964844,1.2339236078578177,100.97000122070312,0.054385058857356894
12618,2023-03-03,103.02999877929688,103.38999938964844,100.97000122070312,102.4800033569336,1393400.0,0.009603093564260368,2.811030812022035,0.25345343444890955,42.792027523198946,36.55439615798003,-0.9621326093694762,2.4894212247878897,-6.131167001013651,-13.140624642600585,21.03809346928959,2.4199981689453125,-1.6982824013393838,-1.714500808715826,-8.058105410483606,4.629103793051954,-4.886303109599723,1.457301492168071,4.158231601662237,91.08909582252976,50.13733063381879,3.1718023008838903,3,-1.1850013732910156,2.1300010681152486,-6.817499160766602,-9.139999389648438,-0.75,4,0.04348251392810676,1.1333351179879592,102.0500030517578,-1.9593593767445323,101.37999725341795,-2.9569640190979345,101.13999938964844,0.04348251392810676
12619,2023-03-06,101.6500015258789,104.5999984741211,101.01000213623048,103.56999969482422,1432100.0,-0.013394130542252025,-1.243749850988257,-3.490934816684931,35.625707192059906,35.0493323508089,-0.16371410855205681,3.5522120815797678,-4.402310969364919,-11.47222260824995,19.68499229379846,3.589996337890611,-2.521544159107151,-2.777498245239258,-9.07167514309856,3.516678652620044,-5.924586694168909,0.3695902036903931,4.911170302533165,43.809581938244044,2.2936131983947448,3.147088448929649,3,0.3249969482421875,3.8849983215332173,-5.187501907348633,-7.510002136230469,-0.1699981689453125,0,0.0506640575363666,2.811030812022035,103.02999877929688,1.1333351179879592,102.0500030517578,-1.9593593767445323,101.37999725341795,0.0506640575363666
12620,2023-03-07,100.58000183105469,102.4000015258789,100.0999984741211,101.81999969482422,1577500.0,-0.010526312629240975,-1.0909075145911866,0.6458328366274865,28.831902441102486,34.20073541736228,0.9111805678864044,4.343196917389307,-3.0518795698034182,-10.083740782045552,18.357863571375965,2.3000030517578125,-3.155071984230645,-3.5289981842040987,-9.92950071221972,2.871504343811523,-6.7292494482119025,-0.3287469201962949,5.404276129014107,23.428635370163693,-14.881079586598457,3.200251264007811,3,1.3949966430664062,4.954998016357436,-4.117502212524414,-6.44000244140625,1.3600006103515483,1,0.024955204425746613,-1.243749850988257,101.6500015258789,2.811030812022035,103.02999877929688,1.1333351179879592,102.0500030517578,0.024955204425746613
12621,2023-03-08,103.25,103.6500015258789,100.73999786376952,101.08999633789062,1474800.0,0.026546014320323108,-1.0349671615990679,-1.7419414381433467,36.82346998197423,34.61044287464578,-1.5310389840475551,1.1866667287977464,-5.287292514627893,-12.384244030193173,16.722867728594373,3.0699996948242188,-3.835651895793589,-0.5115001678466768,-6.23886880058329,5.215868464889937,-3.3751844842149836,2.35218414852163,2.203535601192982,74.28574335007441,38.286347883323124,2.8636843163683086,3,-1.2750015258789062,2.2849998474121236,-6.787500381469727,-9.110000610351562,-2.5,2,-0.019564132136236423,-1.0909075145911866,100.58000183105469,-1.243749850988257,101.6500015258789,2.811030812022035,103.02999877929688,-0.019564132136236423
12622,2023-03-09,102.13999938964844,104.76000213623048,101.52999877929688,103.18000030517578,1652100.0,-0.010750611238271812,-1.8584073485178523,-0.48148108902358044,38.888879832153336,35.06669369697809,-0.6194301359539764,1.9650301109581108,-3.76115174444746,-10.957109755301317,15.115049904941817,3.230003356933608,-3.9122875083699,-1.3470008850097628,-6.814032421658453,4.120030651638928,-4.080516653334101,1.3865148833145753,2.825253241378789,43.776809278384135,8.839360442982446,2.7335157683243416,3,-0.08499908447265625,3.5649986267089844,-5.677499771118164,-8.0,-4.029998779296875,3,-0.017133346489694223,-1.0349671615990679,103.25,-1.0909075145911866,100.58000183105469,-1.243749850988257,101.6500015258789,-0.017133346489694223
12623,2023-03-10,101.29000091552734,103.6500015258789,100.04000091552734,102.9499969482422,2371900.0,-0.008321896213044577,1.3594735228046204,1.5961486263434095,39.30885582542689,35.296117005387664,0.3715386581019402,2.4383506674603836,-2.438282148001946,-9.731983610589879,13.406566406124787,3.6100006103515625,-3.55656476920592,-1.8784992218017607,-7.056470025741518,3.299471582137997,-4.4674846237716395,0.7104861801681182,3.470001220703139,26.483043998318866,-8.349286260296669,2.5889854019698784,3,0.7649993896484375,4.414997100830078,-2.4650039672851562,-5.250003814697266,-1.6399993896484375,4,0.014216629760001265,-1.8584073485178523,102.13999938964844,-1.0349671615990679,103.25,-1.0909075145911866,100.58000183105469,0.014216629760001265
12624,2023-03-13,102.7300033569336,103.68000030517578,99.66000366210938,100.0,1749100.0,0.014216629760001265,-1.3577720352160731,-1.6445842659447691,54.946438006012194,38.317886284212605,-0.8856928591335276,0.8173683328046479,-3.362167078020306,-10.786911858331806,12.333345436235257,4.019996643066406,-3.237436205803249,-0.2969970703125,-5.353033357908799,4.759039217283799,-2.8250152141106497,2.2310210734856497,2.029998779296889,60.19609045771877,20.302169226708926,2.5280181437981533,3,-0.6750030517578125,2.389995574951172,-1.3975048065185547,-5.045005798339844,-4.1700057983398295,0,-0.00438045909599738,1.3594735228046204,101.29000091552734,-1.8584073485178523,102.13999938964844,-1.0349671615990679,103.25,-0.00438045909599738
12625,2023-03-14,105.16999816894531,105.41999816894531,103.43000030517578,104.23999786376952,2529400.0,0.023751530539077192,1.7832132015173423,0.3406590335553266,62.27679645301089,41.60777595412526,-3.0105015703991427,-1.841479028408088,-5.35182344428533,-12.844012901888462,11.253664650109046,2.6899948120117188,-2.736787645531024,2.2219978332519474,-2.6345448439809473,7.078540510484842,-0.20627350536450706,4.650269171868402,-5.819999694824219,95.65971808300682,49.85944749054734,2.4282713386164496,3,-2.7849998474121094,-0.049999237060546875,-3.747499465942383,-7.4850006103515625,-5.7599945068359375,1,-0.035086002436589436,-1.3577720352160731,102.7300033569336,1.3594735228046204,101.29000091552734,-1.8584073485178523,102.13999938964844,-0.035086002436589436
12626,2023-03-15,102.62999725341795,103.55999755859376,100.30999755859376,103.2300033569336,2050400.0,-0.02415138309165976,4.158752649106757,-0.6451676415334312,49.0131556932714,43.16747032757891,-0.30680523015084304,0.2896499564126316,-2.3772008230934034,-9.938387870009606,9.684917887808602,4.860000610351548,-2.377463025378347,-0.04900283813478268,-4.28080159192406,4.182795915654495,-2.1649022150294144,2.066896538759849,-3.158598785400372,51.562437911768896,4.728645587580466,2.115899376894636,3,-0.08999633789061079,2.490001678466811,-0.7224979400634624,-4.9449996948242045,-4.6399993896484375,2,-0.006723129986137999,1.7832132015173423,105.16999816894531,-1.3577720352160731,102.7300033569336,1.3594735228046204,101.29000091552734,-0.006723129986137999
12627,2023-03-16,105.97000122070312,106.52999877929688,101.51000213623048,102.06999969482422,1462900.0,0.03254412994904321,-1.0000000000000056,-6.4999364223588305,63.85856218215807,45.50819640079659,-3.388632070010516,-3.4219060195204634,-5.1890331998068575,-12.90192852348595,8.217260369700751,5.019996643066392,-1.7272588713181136,3.415501022338873,-0.20212564652534581,7.033127691203092,1.6066876879067564,5.224314356770989,-6.379630758666991,91.84864691981022,38.82732397853442,1.808813334432112,3,-2.875,-1.1400032043457031,-4.037502288818359,-8.285003662109375,-8.370002746582031,3,-0.04925923526066078,4.158752649106757,102.62999725341795,1.7832132015173423,105.16999816894531,-1.3577720352160731,102.7300033569336,-0.04925923526066078
12628,2023-03-17,105.0999984741211,106.87000274658205,104.52999877929688,106.54000091552734,2428100.0,-0.008209896542041961,1.2285687297458163,-0.36923125077027513,60.44511369420593,48.26590823436838,-2.451971851332047,-2.789429635779811,-3.838113050114444,-11.709710485593945,6.7028203350744375,2.3400039672851705,-1.2521508332027338,2.6054985046386747,-0.7831226151914308,5.99411962446878,0.911187944723622,4.2998090645537275,-5.232042879394527,75.4507004546949,18.016194688379983,1.694310559915054,3,-1.8349952697753906,-0.2849998474121094,-2.9299983978271484,-7.415000915527344,-10.75,4,-0.06650806817557364,-1.0000000000000056,105.97000122070312,4.158752649106757,102.62999725341795,1.7832132015173423,105.16999816894531,-0.06650806817557364
12629,2023-03-20,106.5,106.62000274658205,104.87999725341795,105.58000183105469,1326100.0,0.013320661714601556,1.9999999999999756,-0.6388865341414827,62.76190621512274,52.03590865370396,-3.4549796613660817,-4.3120645201111785,-4.721342329023955,-12.779118383550326,5.962059645927792,1.740005493164091,-0.8006473515347068,3.943000030517581,0.30356102598470613,7.582439035050456,2.1232805282511436,5.762719532784018,-6.211921576162098,94.35971868955927,32.7535618618728,1.8197195022664348,3,-3.234996795654297,-2.5600013732910156,-4.280000686645508,-8.81500244140625,-13.169998168945312,0,-0.06431923449878962,1.2285687297458163,105.0999984741211,-1.0000000000000056,105.97000122070312,4.158752649106757,102.62999725341795,-0.06431923449878962
12630,2023-03-21,106.36000061035156,108.27999877929688,105.04000091552734,107.08000183105469,1462800.0,-0.001314548259609749,1.0769249579404514,-0.7826115801170949,61.91388275921232,54.8237322956193,-2.691952334428663,-3.965851145358627,-4.18836285079756,-12.340951298479695,6.13750841098325,3.2399978637695312,-0.5924918672366175,3.5430007934570256,-0.4060275760535461,7.492029162967597,1.5684866087017468,5.517514978212304,-5.677006727149006,75.90968789367474,11.18498712031058,1.974514184755283,3,-2.3899993896484375,-2.420001983642578,-4.090002059936523,-8.675003051757812,-15.989997863769517,1,-0.07333586881343679,1.9999999999999756,106.5,1.2285687297458163,105.0999984741211,-1.0000000000000056,105.97000122070312,-0.07333586881343679
12631,2023-03-22,104.37000274658205,108.2699966430664,104.30999755859376,106.33999633789062,1422100.0,-0.01871002117666254,-2.789465614858712,2.7360975713135054,55.22052287119408,56.638359299957166,-0.5882335768975224,-1.7837764644661007,-1.8839151932840963,-10.102844984765753,6.550683217269618,3.959999084472642,-0.14611025925840693,1.3730026245117273,-2.510810286557245,5.256815535580699,-0.5689038310227517,3.314909080046206,-3.0792484716919404,42.245229372169355,-19.47796826862629,1.941906455534485,3,-0.40000152587892046,-0.4300041198730611,-0.9250030517578267,-6.6850051879882955,-12.990005493164091,2,-0.04752322462341896,1.0769249579404514,106.36000061035156,1.9999999999999756,106.5,1.2285687297458163,105.0999984741211,-0.04752322462341896
12632,2023-03-23,107.61000061035156,108.91000366210938,105.51000213623048,105.9000015258789,1262800.0,0.031043381992012176,-1.7309272633124055,-0.8680226636355601,59.35458053594013,58.86566204556975,-3.3198289545061925,-4.911735965333293,-4.81594445778029,-13.035213647385717,6.8745354246273624,4.5400009155273295,0.6496228657424155,4.382000350952154,-0.015642945255322616,8.77964364715963,2.183178702848423,6.580821999055885,-5.760106775108909,71.739101590229,13.163300087157637,2.1988216481037353,3,-3.3249969482421875,-3.479999542236328,-2.4150009155273438,-9.925003051757812,-15.309997558593764,3,-0.08939692121567233,-2.789465614858712,104.37000274658205,1.0769249579404514,106.36000061035156,1.9999999999999756,106.5,-0.08939692121567233
12633,2023-03-24,106.33999633789062,107.0,104.44000244140624,106.58000183105469,1679400.0,-0.011801916785220912,3.740728182087934,-0.14035416471470064,59.622474935234685,59.38522170437225,-1.406006548685525,-3.3653503469023036,-3.2966705794859763,-11.51756738918634,7.257130377428076,3.1699981689453267,1.123578993047019,2.8269962310791072,-1.6031347873811086,7.257127249539323,0.6119307218490064,5.042061740309208,-3.7840915199612937,44.13034969117561,-15.639394538631052,2.2150655092301053,3,-1.7299957275390625,-2.2099952697753906,-1.3799972534179688,-8.654998779296875,-14.02999877929686,4,-0.08218918718032087,-1.7309272633124055,107.61000061035156,-2.789465614858712,104.37000274658205,1.0769249579404514,106.36000061035156,-0.08218918718032087
12634,2023-03-27,105.3499984741211,107.56999969482422,105.05999755859376,106.73999786376952,1133000.0,-0.009309741375426173,-1.548223940018302,5.791531565897328,59.81884821588705,59.11211634469182,-0.005899177072464568,-2.140114160625714,-2.0573200864308774,-10.251235921165062,7.575936879199803,2.5100021362304545,1.6258140085708703,1.6179985046386776,-2.714796627306484,5.950793636583839,-0.548399061333896,3.784396070611251,-2.1586837717737524,22.60868555657994,-40.03298609475124,2.1663975659725807,3,-0.7399978637695312,-1.2199974060058594,-0.3899993896484375,-7.665000915527344,-13.189994812011719,0,-0.10441386007900244,3.740728182087934,106.33999633789062,-1.7309272633124055,107.61000061035156,-2.789465614858712,104.37000274658205,-0.10441386007900244
12635,2023-03-28,104.20999908447266,105.0,102.1999969482422,104.58000183105469,1392400.0,-0.010821066978263683,3.6281077195659206,0.2661891432021543,52.10896088393701,59.456094699210226,1.0991958181432295,-0.7993062961986368,-0.7179832447657191,-8.852618038017312,7.5743862933376676,3.150001525878892,2.1935885109218134,0.32449913024902344,-3.8357402632916546,4.4847385237897015,-1.7556205665213156,2.4046188270193625,4.700004577636719,29.95529247499115,-29.924085656198397,2.080119696770336,3,1.0000038146972656,-0.07999801635742188,0.5874996185302734,-6.525001525878906,-14.229995727539062,1,-0.10440454226085005,-1.548223940018302,105.3499984741211,3.740728182087934,106.33999633789062,-1.7309272633124055,107.61000061035156,-0.10440454226085005
12636,2023-03-29,107.38999938964844,108.4499969482422,105.70999908447266,106.16000366210938,1689700.0,0.030515308829415444,-1.5727620494011252,-3.3242881002948637,60.5718880645306,59.09090868614051,-1.491431163155994,-3.695433152842412,-3.6317938748413496,-11.708494103070791,7.843334812524018,4.2399978637695455,2.4265332927378154,3.2039993286132784,-1.0611353908044805,7.469134048031037,1.0714319689043919,5.336566688322165,1.3858041381835875,77.34720191382767,14.793520197753239,2.1325673597088795,3,-1.8349990844726562,-3.259998321533203,-3.3900012969970703,-9.705001831054688,-14.760002136230483,2,-0.15848772455349314,3.6281077195659206,104.20999908447266,-1.548223940018302,105.3499984741211,3.740728182087934,106.33999633789062,-0.15848772455349314
12637,2023-03-30,107.5999984741211,108.8499984741211,106.83000183105469,108.68000030517578,1760600.0,0.0019554808237842725,1.8450693631059198,-0.8780533191082882,63.04257321568697,59.3795152996384,-1.6158205835593122,-3.655753967982804,-3.544141277375985,-11.600235788901003,8.643220058178136,2.0199966430664062,2.3239398194878333,3.1364986419677763,-1.2635445829805718,7.536541866916124,0.9364770294936022,5.33652025444195,-5.400001525878892,81.20301183186879,13.504732588760987,2.2000216124741723,3,-2.0449981689453125,-3.4699974060058594,-3.8924999237060547,-9.915000915527344,-16.18000030517578,3,-0.15074350790631486,-1.5727620494011252,107.38999938964844,3.6281077195659206,104.20999908447266,-1.548223940018302,105.3499984741211,-0.15074350790631486
12638,2023-03-31,107.51000213623048,108.72000122070312,106.5999984741211,107.20999908447266,1598200.0,-0.00083639720415285,-1.7894694574110326,-0.2777801325251972,60.46409707905047,59.12420317340815,-1.2829277535622907,-3.38654827764924,-3.0849918052549157,-11.263202341262755,9.153405648794227,2.1200027465820312,2.726596549886011,2.822502136230483,-1.7239721791742113,7.368976451635177,0.5492649785281287,5.095739293932837,-5.177005157470703,79.84968375306484,10.73966733522768,2.27323715770235,3,-1.9550018310547017,-3.3800010681152486,-4.240003585815444,-9.825004577636733,-17.22000122070314,4,-0.1414752002813603,1.8450693631059198,107.5999984741211,-1.5727620494011252,107.38999938964844,3.6281077195659206,104.20999908447266,-0.1414752002813603
12639,2023-04-03,106.8000030517578,107.23999786376952,105.0,106.5,1236600.0,-0.006604028186819488,2.796630114312383,0.9999999999999053,53.860740965618895,58.229409640786656,-0.58770100445156,-2.393666036784353,-2.1251142594856276,-10.320879844631904,9.119999045473989,2.510002136230483,2.528269276398973,1.8550029754638473,-2.5482179199497637,6.258223870877458,-0.3466074722429511,4.056613423170646,-4.336666043090787,69.17300824089119,3.280018065287095,2.2016104477068055,4,-1.245002746582017,-2.670001983642564,-3.5300045013427592,-9.115005493164048,-15.840003967285142,0,-0.13567420486066684,-1.7894694574110326,107.51000213623048,1.8450693631059198,107.5999984741211,-1.5727620494011252,107.38999938964844,-0.13567420486066684
12640,2023-04-04,103.08999633789062,107.30999755859376,102.7300033569336,106.91000366210938,1502500.0,-0.03473788958666246,-1.017621574749698,-12.733228218300791,51.03231362692343,57.76405305808991,2.9163622274800787,1.5958444711426978,1.6043518377763348,-6.412294675483764,9.344791650945908,4.5799942016601705,2.374219229499545,-1.9805034637451229,-5.984909149931383,2.023902222441137,-3.982706306838253,0.021699379348007142,-0.4989260999145273,5.882242944051062,-59.26960211780578,2.0022028430931287,4,2.4650039672851562,1.0400047302246094,0.6425018310546875,-5.404998779296875,-11.909996032714844,1,-0.10602379536377904,2.796630114312383,106.8000030517578,-1.7894694574110326,107.51000213623048,1.8450693631059198,107.5999984741211,-0.10602379536377904
12641,2023-04-05,101.2300033569336,102.33999633789062,100.23999786376952,102.0999984741211,1818500.0,-0.018042419701526313,2.1111299492500746,0.2277469762091169,38.605771858311826,55.45862987168677,4.78756971394877,3.4749052499235518,3.4780664418629073,-4.329311423233705,9.437674237872546,2.849998474121108,1.9759508582511245,-3.739496612548834,-8.028986396096983,0.5499931709993149,-5.884241504322901,-1.5947517207747666,7.6199951171875,11.498320824435474,-48.19968558500941,2.1447448917740726,4,3.3149948120117188,2.8999977111816406,3.3649959564208984,-3.5450057983398438,-10.300003051757812,2,-0.11113305963581643,-1.017621574749698,103.08999633789062,2.796630114312383,106.8000030517578,-1.7894694574110326,107.51000213623048,-0.11113305963581643
12642,2023-04-06,100.38999938964844,101.16000366210938,99.25,99.93000030517578,1216800.0,-0.008297974310277678,-1.098905475139488,-0.5287375473551283,38.66153142580071,53.129636148416324,5.024044706598929,4.4028160827905225,4.3087739091434685,-3.4120035634045394,9.294950835869937,1.9800033569335938,1.5591830732044656,-4.492000579833984,-9.085160468979169,0.10115930931119976,-6.7885805244065835,-2.195420635261385,8.287799072265628,12.038006786696014,-43.780917004719115,2.2965799445725925,4,3.6599998474121094,3.69000244140625,4.1100006103515625,-2.7050018310546875,-6.1699981689453125,3,-0.0772985574600038,2.1111299492500746,101.2300033569336,-1.017621574749698,103.08999633789062,2.796630114312383,106.8000030517578,-0.0772985574600038
12643,2023-04-10,102.7300033569336,102.77999877929688,99.01000213623048,99.38999938964844,1788800.0,0.023309134191771275,1.1918618190366905,7.260892640936759,41.31737263461523,51.07391663938613,2.367029947596322,2.2938307989163746,1.979058234588848,-5.707893859819563,9.501038743756302,3.769996643066392,1.4949502728255766,-2.223996734619135,-6.6210354811942125,2.1730420119559426,-4.422516107906674,-0.02547736133159617,5.570683166503912,44.819316534561466,-5.87146094859412,2.198519373287542,4,1.1999969482421875,1.2299995422363281,1.3424968719482422,-5.045005798339844,-9.300003051757812,0,-0.11009446917559096,-1.098905475139488,100.38999938964844,2.1111299492500746,101.2300033569336,-1.017621574749698,103.08999633789062,-0.11009446917559096
12644,2023-04-11,102.27999877929688,103.76000213623048,102.06999969482422,103.5999984741211,948200.0,-0.00438045909599738,1.060969766327514,-0.3952090200351317,40.73569246270016,49.81022014813758,2.610254775741268,2.854758535137506,2.441748718873839,-5.181295831788319,9.743853247929113,1.6900024414062642,1.0155210848159868,-2.651501083374029,-7.100753122136382,1.7977509553883237,-4.8761271027552056,-0.4268750639928527,5.463246680908213,39.397571645109615,-7.768449135753556,2.224626019381178,4,1.6500015258789062,1.6800041198730469,1.2224998474121094,-4.595001220703125,-7.3600006103515625,1,-0.11722719991072683,1.1918618190366905,102.7300033569336,-1.098905475139488,100.38999938964844,2.1111299492500746,101.2300033569336,-0.11722719991072683
12645,2023-04-12,101.4800033569336,103.70999908447266,101.38999938964844,103.43000030517578,941600.0,-0.007821621352279595,-1.1783984755573385,1.4772707568707915,43.06289213729242,47.864776156222234,3.3327500938812307,3.545936609532191,3.3508137268257485,-4.347700767190361,9.522583592786708,2.3199996948242188,0.5659923015227832,-3.2669967651367244,-7.9732166404984355,1.4392231102249866,-5.62010670281758,-0.9138868274558689,5.739247503833013,52.000025699012866,4.037582786735172,2.353109937680855,4,2.4499969482421875,2.479999542236328,2.274995803833008,-3.7950057983398438,-2.910003662109375,2,-0.10366578561747908,1.060969766327514,102.27999877929688,1.1918618190366905,102.7300033569336,-1.098905475139488,100.38999938964844,-0.10366578561747908
12646,2023-04-13,101.94000244140624,102.5,100.48999786376952,101.5500030517578,975900.0,0.0045329037175403375,1.6622641700097707,-0.2,34.29363653655129,44.670449858540486,2.2555659128365164,3.1954255277385215,2.9581542561450647,-4.6894922090912985,10.207749645936637,2.010002136230483,0.16501093441041803,-2.772497940063488,-7.553581970165908,2.008586090038932,-5.163039955114698,-0.38195592501227793,4.786693495888201,61.684216951068485,16.03828878904013,2.390542015051209,4,1.924999237060561,2.020000457763686,1.8149967193603658,-4.255004882812486,-4.840003967285142,3,-0.10555230408607419,-1.1783984755573385,101.4800033569336,1.060969766327514,102.27999877929688,1.1918618190366905,102.7300033569336,-0.10555230408607419
12647,2023-04-14,100.75,102.76000213623048,99.66000366210938,101.76000213623048,1369600.0,-0.011673557120917555,1.059798188717112,-2.5897531202316575,34.446310633940215,41.77958469797268,2.650433140928371,4.189083722971333,4.00028022273753,-3.4034480076156512,10.38036570372857,3.099998474121108,0.03658831948456509,-3.701500320434576,-8.755666119977846,1.352665479108694,-6.228583220206218,-1.1744174206629339,5.513694309230601,36.63153397409509,-8.825809983933986,2.5270828997716355,4,2.4099998474121236,3.210002899169922,3.0049991607666016,-3.06500244140625,-2.940002441406236,4,-0.09746897960123291,1.6622641700097707,101.94000244140624,-1.1783984755573385,101.4800033569336,1.060969766327514,102.27999877929688,-0.09746897960123291
12648,2023-04-17,98.11000061035156,98.37000274658205,95.77999877929688,96.70999908447266,2173200.0,-0.026203467887329412,1.6979126516436673,-1.3861371928419617,31.54944737448926,39.30055207673606,4.265367526592428,6.617860816037904,6.344232503155794,-0.6880104688975734,10.81040735021459,4.970001220703125,-0.6986919626206571,-5.991999816894534,-11.77196297239395,-0.21203666139511768,-8.881981394644242,-3.102018239144826,7.718472168499034,29.198005650338633,-18.358492187795104,2.8899815777497064,4,3.43499755859375,4.2350006103515625,5.769998550415039,-0.4250030517578125,-2.559997558593764,0,-0.0396493666848271,1.059798188717112,100.75,1.6622641700097707,101.94000244140624,-1.1783984755573385,101.4800033569336,-0.0396493666848271
12649,2023-04-18,99.6500015258789,99.76000213623048,98.16000366210938,98.8000030517578,1123500.0,0.015696676240412266,1.9906522064642564,0.6071411054980729,38.6113971392444,37.92045024477173,1.7930362513012454,4.78362137003738,4.634420291794896,-2.1141114257420384,11.088352495505841,1.6500015258789205,-1.5480047287730656,-4.109498977661133,-10.09916806942583,1.8801701141035636,-7.104333523543488,-1.1146644317787775,5.374593333007397,48.80205041172752,-0.9403623255051983,2.99483454588235,4,0.11999893188476562,2.6949996948242188,4.229997634887695,-1.9650039672851562,-5.25,1,-0.062418475920322014,1.6979126516436673,98.11000061035156,1.059798188717112,100.75,1.6622641700097707,101.94000244140624,-0.062418475920322014
12650,2023-04-19,98.55999755859376,99.0,97.66000366210938,98.25,1146700.0,-0.010938323638681191,1.2520900651382263,0.364703664808692,25.3764698173116,36.4505277957717,2.4282393120250276,5.543526362323817,5.571973348308646,-0.9446093961910407,10.957031746164288,1.9899978637695312,-2.397810582341748,-4.809502792358387,-11.094687927606032,1.4756823428892574,-7.952095359982209,-1.6669102247345648,5.725029613925386,39.82804358590127,-6.1572401006337145,3.142592567623823,4,1.2100028991699077,3.785003662109361,5.027502059936509,-0.8750000000000142,-1.290000915527358,2,-0.036931812903957084,1.9906522064642564,99.6500015258789,1.6979126516436673,98.11000061035156,1.059798188717112,100.75,-0.036931812903957084
12651,2023-04-20,99.41000366210938,100.69000244140624,97.83000183105469,97.86000061035156,1315200.0,0.00862425045222115,-2.5527944423909674,5.000049222287623,27.948335441651963,35.26017268642184,1.444858905444022,4.535409771253725,4.471477028106648,-1.726931452616867,10.879512091916546,2.8600006103515483,-3.052148141881915,-3.7114967346191463,-10.217985840686197,2.794992371447904,-6.9647412876526715,-0.4582521815856211,4.194621238951996,52.00577560190746,10.042573931092377,3.253244553033527,4,0.3599967956542969,2.93499755859375,4.342494964599609,-1.725006103515625,4.299995422363281,3,-0.00844989373645233,1.2520900651382263,98.55999755859376,1.9906522064642564,99.6500015258789,1.6979126516436673,98.11000061035156,-0.00844989373645233
12652,2023-04-21,97.98999786376952,99.47000122070312,97.88999938964844,99.25,988100.0,-0.014284335037008988,-1.1643874271679775,-0.8129030035144459,26.080420620656128,33.56717801820415,2.7810832793584837,5.478649427918413,5.7021789000664285,-0.2238189966741686,10.613870677448803,1.5800018310546875,-3.442860564714806,-4.6505023956299,-11.182155909998286,1.8811511187384866,-7.9163291528141,-1.3846756384456995,4.9886569475506946,45.010131082533974,7.5154805939442895,3.2658267571841963,4,1.7800025939941548,4.355003356933608,5.840002059936538,0.665000915527358,4.730003356933608,4,-0.009082553414132555,-2.5527944423909674,99.41000366210938,1.2520900651382263,98.55999755859376,1.9906522064642564,99.6500015258789,-0.009082553414132555
12653,2023-04-24,97.5999984741211,98.6999969482422,96.83000183105469,97.95999908447266,836700.0,-0.00397999181702835,1.032607433698755,0.2857142857142825,26.506657398145904,31.98617412214257,2.6450168264071863,5.4602472680655865,5.893472155238754,0.28570500286166123,10.842182417633808,1.8699951171875142,-3.405589141935394,-4.603501892089838,-11.261269379936039,2.0542655957563625,-7.932385636012938,-1.2746181481667378,4.802763854637249,19.948096407069716,-12.980153960813599,3.328883743923102,4,2.145000457763672,4.745002746582031,6.36250114440918,1.1049995422363281,2.590003967285142,0,0.0021516299974979614,-1.1643874271679775,97.98999786376952,-2.5527944423909674,99.41000366210938,1.2520900651382263,98.55999755859376,0.0021516299974979614
12654,2023-04-25,94.3499984741211,97.52999877929688,94.30999755859376,97.11000061035156,1750000.0,-0.03329918084846839,-1.2676033257666448,7.666659602424448,27.14437857403074,30.217450392891276,5.19853237056455,8.267795229681383,8.970603677843854,3.6539906024368918,11.129609272856502,3.2900009155273295,-3.3974061261287147,-7.303501892089841,-14.648746171737145,0.041742387557462735,-10.976124031913486,-3.630879752266196,7.522942770680331,0.626973117765015,-34.24675916665475,3.6726221398236487,4,4.18500137329103,7.260002136230469,9.69000244140625,4.4550018310546875,8.75,1,0.012718649677200045,1.032607433698755,97.5999984741211,-1.1643874271679775,97.98999786376952,-2.5527944423909674,99.41000366210938,0.012718649677200045
12655,2023-04-26,93.33000183105469,95.06999969482422,92.66000366210938,94.80999755859376,2282000.0,-0.01081077540606612,1.4099960327148438,0.5362299210247757,28.391706340444998,29.561680371101687,5.5215212675616385,8.886513086358775,9.763952015068924,4.719522507280601,12.530391089448287,2.4099960327148438,-3.6774525724697185,-7.779498672485346,-15.898367396028334,0.3393700510576423,-11.83893303425684,-3.720064310713852,7.786645045125965,8.343689549153085,-28.268802682917013,4.059434361771498,4,4.380001068115234,7.4550018310546875,10.272499084472656,5.5749969482421875,9.889999389648438,2,0.011464691672899763,-1.2676033257666448,94.3499984741211,1.032607433698755,97.5999984741211,-1.1643874271679775,97.98999786376952,0.011464691672899763
12656,2023-04-27,90.37000274658205,91.26000213623048,88.54000091552734,90.0,3472000.0,-0.031715407975999144,1.5302318979435932,-0.2500025775056004,25.441204904799022,28.561113067863776,7.451305781847097,11.073797969322342,12.417614499188645,7.726828715398128,13.320630279555346,4.790000915527344,-4.02732273985977,-9.888497924804668,-18.767915531831477,-1.0090803177778582,-14.32820672831808,-5.448789121291256,9.731846943910057,16.742925708685704,-22.02887313850178,4.4397088035134065,4,4.244998931884751,8.354999542236314,13.58499717712401,8.634994506835923,11.14999389648436,3,0.07635270207785116,1.4099960327148438,93.33000183105469,-1.2676033257666448,94.3499984741211,1.032607433698755,97.5999984741211,0.07635270207785116
12657,2023-04-28,91.37999725341795,91.41999816894531,89.69000244140625,90.5199966430664,1638700.0,0.011176214187667677,2.680832413479644,2.3243087201268904,20.241211997068078,27.304642470372535,5.556751972816443,9.261161059843715,11.092196653207893,6.764427199595943,14.023999035945046,1.7299957275390625,-4.421763704480668,-8.067503356933614,-17.085439658552303,0.9504329446850761,-12.576471507742951,-3.558535206124276,7.103193608579076,27.952730776133322,-9.638773348311304,4.508968150809342,4,3.2350044250488423,7.345005035400405,12.5750026702881,8.515003204345717,11.690002441406264,4,0.13493108121748731,1.5302318979435932,90.37000274658205,1.4099960327148438,93.33000183105469,-1.2676033257666448,94.3499984741211,0.13493108121748731
12658,2023-05-01,92.3000030517578,92.70999908447266,91.5,91.69000244140624,1757500.0,0.010067912300198989,-1.44442903161179,0.7093025318926325,24.462662837133806,25.732560881249135,4.163795431665704,7.529264102349941,9.930588499195935,5.8863509879991085,14.671403241608994,1.3300018310547017,-4.710809293122821,-6.386997604370137,-15.102388332128072,2.328393123387798,-10.744692968249097,-2.0293022404911767,4.7911412177334824,41.82428286644637,4.276945156505036,4.357695363878966,5,2.3149986267089986,6.3949966430664205,11.907499313354506,9.914997100830107,11.919998168945327,0,0.1128927174910519,2.680832413479644,91.37999725341795,1.5302318979435932,90.37000274658205,1.4099960327148438,93.33000183105469,0.1128927174910519
12659,2023-05-02,92.30999755859376,92.8499984741211,91.01000213623048,92.5,1620400.0,0.00010828284404662547,3.134826066830081,-0.3114791004827543,25.546661154516087,25.751471029827417,3.356052197691426,6.722732957075479,9.707976372068813,5.966671309088994,15.954762544001651,1.8399963378906108,-4.966945245915042,-5.6525028228759595,-13.926088139735683,2.6210824939837636,-9.789295481305814,-1.515710164446105,3.5839866413425625,57.73349690384413,21.10493788328351,4.13679265842986,5,2.3050041198730327,6.3850021362304545,12.060003280639634,10.020000457763658,12.360000610351548,1,0.08536458770688027,-1.44442903161179,92.3000030517578,2.680832413479644,91.37999725341795,1.5302318979435932,90.37000274658205,0.08536458770688027
12660,2023-05-03,92.16000366210938,93.83999633789062,91.87000274658205,92.23999786376952,1471200.0,-0.0016248932992245502,-4.969713433595183,0.4210167041438693,23.481568643027117,25.255163607757986,2.7968547309654355,6.3367845843152395,9.771078970573143,6.191536566527503,17.34406302479635,1.9699935913085795,-4.962564171762494,-5.255997085571295,-13.54743252574741,3.035438354604821,-9.401714805659353,-1.1102793654832368,2.7044228780096944,68.30199760753497,33.403490232576544,4.1457177200880615,5,1.8449974060058594,6.534996032714844,12.209997177124023,10.169994354248047,12.859992980957031,2,0.11870653621197258,3.134826066830081,92.30999755859376,-1.44442903161179,92.3000030517578,2.680832413479644,91.37999725341795,0.11870653621197258
12661,2023-05-04,89.9800033569336,92.13999938964844,89.7300033569336,92.0,1311500.0,-0.02365451626031201,1.0956528950292737,25.251788268960137,22.285135167503057,24.833465224074313,3.9096831935234775,8.04312416231862,11.849637688931637,8.379724421085626,18.262958862604517,2.4300003051757812,-5.3316913226713325,-6.873497390747076,-15.590955363660768,1.8439605821666163,-11.232226377203915,-2.514768404290237,3.9990035957426358,6.987984145543324,-26.547407691104844,4.358728986456844,5,3.639995574951172,8.714996337890625,14.689998626708984,12.349994659423828,19.479995727539062,3,0.1471437805047524,-4.969713433595183,92.16000366210938,3.134826066830081,92.30999755859376,-1.44442903161179,92.3000030517578,0.1471437805047524
12662,2023-05-05,92.62999725341795,92.7699966430664,90.2699966430664,90.9499969482422,2098700.0,0.029450920178034856,1.551021599760219,-0.8316847015277559,35.90533739868182,25.877763001911635,0.46870520073285604,5.040385414748414,9.055335636271721,5.791412550936641,18.884417116986032,2.7899932861328125,-5.335288533654122,-3.8355033874511832,-12.580933792843354,4.909927017940987,-8.208218590147268,0.5372118152449019,1.2099990844726705,70.55958270296324,34.9687737240329,4.3727152026960825,5,0.40500259399415484,6.065002441406264,12.212503433227553,9.700000762939467,18.760002136230483,4,0.09597322307294376,1.0956528950292737,89.9800033569336,-4.969713433595183,92.16000366210938,3.134826066830081,92.30999755859376,0.09597322307294376
12663,2023-05-08,91.41999816894531,92.95999908447266,90.9000015258789,92.66999816894531,1113100.0,-0.013062713163666806,1.2513611993562965,-0.7440474838897315,28.466754631634984,26.024693674978774,0.793306218929672,5.649263350117977,10.179750013312344,7.021875516943226,20.060361945054446,2.05999755859375,-5.512461451050072,-4.480002212524411,-12.979035181427676,4.019030756378854,-8.729518696976044,-0.23048572807277878,1.6779988098144543,41.11916540592718,6.902086127696663,4.2495164844516315,5,0.38500213623046875,7.210002899169922,13.422502517700195,10.90999984741211,18.94000244140625,0,0.12743384116404766,1.551021599760219,92.62999725341795,1.0956528950292737,89.9800033569336,-4.969713433595183,92.16000366210938,0.12743384116404766
12664,2023-05-09,90.29000091552734,90.41999816894531,88.95999908447266,90.33000183105469,1693300.0,-0.012360504004055195,12.273105600832322,0.032000732421875,28.40730398517617,26.02642674661557,1.4380549830316482,6.150271007548582,11.198628748226952,8.135316508229579,21.764336962200197,2.4599990844726562,-5.5748395570868325,-5.010499572753901,-13.303668971264145,3.2826698257563436,-9.15708427200903,-0.8639148734987714,2.6699981689453125,27.25415122156368,-5.994866441466733,4.146584699255122,5,0.8999977111816406,7.634998321533203,14.552499771118164,12.039997100830078,19.79999542236328,1,0.15428065305047767,1.2513611993562965,91.41999816894531,1.551021599760219,92.62999725341795,1.0956528950292737,89.9800033569336,0.15428065305047767
12665,2023-05-10,90.95999908447266,91.52999877929688,90.12000274658205,91.5,1442500.0,0.0074205134804699036,3.6999987284309634,13.49971390425329,27.72795406109873,26.280509986204425,0.44311598264197016,4.90311579742712,10.417526087342324,7.4901724821070985,23.20000559642991,1.4099960327148295,-5.654321503859549,-3.8145011901855526,-11.785624084496547,4.156621704125442,-7.800062637341043,0.17106025696993754,2.0,50.0,18.333610455393192,3.9855614471554963,5,0.4399986267089844,6.965000152587891,13.882501602172852,11.369998931884766,20.099998474121108,2,0.15072558511945977,12.273105600832322,90.29000091552734,1.2513611993562965,91.41999816894531,1.551021599760219,92.62999725341795,0.15072558511945977
12666,2023-05-11,91.18000030517578,91.3499984741211,90.33000183105469,91.20999908447266,1326000.0,0.002418659003050605,5.580675329789329,0.05555320080814931,30.83847040932598,27.457983143121968,0.39123894211658694,4.042954698075604,10.078949041968201,7.386452150031118,24.451880239686037,1.0199966430664062,-5.542025580646737,-3.056499862670904,-10.420658118244049,4.3076583929022405,-6.7385789904574835,0.6255792651156753,1.161199035644529,55.500030517578125,24.46726626986659,3.6820791277865745,5,0.21999740600585938,4.970001220703125,13.662500381469727,12.074996948242202,17.510002136230455,3,0.15178763206370594,3.6999987284309634,90.95999908447266,12.273105600832322,90.29000091552734,1.2513611993562965,91.41999816894531,0.15178763206370594
12667,2023-05-12,90.93000030517578,91.58000183105469,89.45999908447266,91.44000244140624,1210700.0,-0.00274182933936451,4.3670893410721705,17.000762970498002,31.083358288658943,28.193615971069207,0.637761519605732,3.7097443653207023,10.183423824754655,7.744476233040672,25.605756474993317,2.1200027465820312,-5.423193025481581,-2.815499877929682,-9.640871569222256,4.009871813362892,-6.228185723575976,0.5971859677166123,0.8790312561035165,49.250030517578125,16.120514647802658,3.4126858456462883,5,0.4699974060058594,5.220001220703125,13.407499313354492,14.049999237060547,15.959999084472656,4,0.20378311577155173,5.580675329789329,91.18000030517578,3.6999987284309634,90.95999908447266,12.273105600832322,90.29000091552734,0.20378311577155173
12668,2023-05-15,94.22000122070312,94.38999938964844,90.56999969482422,91.20999908447266,1247200.0,0.03618168816106415,1.2805978715118278,-5.901940251619534,49.63215213560739,30.869781635634904,-2.627562509261594,0.11949874101412661,6.751534350422929,4.592626831416268,25.442601945071676,3.8199996948242188,-4.858369296038347,0.6690010070800838,-5.8474034169480404,7.185405431108208,-2.5892012049339854,3.927203219094153,-5.680000305175781,96.86927883257624,57.165221792399166,3.2582022120140652,5,-2.545001983642578,1.9300003051757812,9.844999313354492,10.939998626708999,13.580001831054673,0,0.18223304973989451,4.3670893410721705,90.93000030517578,5.580675329789329,91.18000030517578,3.6999987284309634,90.95999908447266,0.18223304973989451
12669,2023-05-16,93.43000030517578,95.12999725341795,93.29000091552734,93.70999908447266,1033100.0,-0.008384641321292574,-5.571444141689322,-0.09302278424543821,50.28669320917471,33.84812880965131,-1.857296191532967,0.442296959373806,7.432029635344776,5.527327955983495,25.676292162716074,1.8399963378906108,-4.27269955277869,0.19000015258788494,-5.660490688624336,6.0404909938001055,-2.7352452680182324,3.1152455731940023,-4.772999420166016,70.01768082478239,25.258391216769617,2.925245420606111,5,-1.3850021362304688,2.720001220703125,10.51500129699707,11.729999542236342,11.730003356933594,1,0.18120518302340094,1.2805978715118278,94.22000122070312,4.3670893410721705,90.93000030517578,5.580675329789329,91.18000030517578,0.18120518302340094
12670,2023-05-17,94.91999816894531,95.54000091552734,93.37000274658205,94.4000015258789,1431200.0,0.015947745466152963,1.4659040171314217,-1.8571389645776566,64.24546523365706,38.510387705890636,-3.257139900296636,-1.4064943880543979,5.882076843179988,4.16086799436728,25.74682944972771,2.1699981689452983,-3.7781425160744675,1.8619979858398494,-3.497532547449481,7.22152851912918,-0.8177672808048158,4.541763252484515,-6.004077429199214,89.80258947595613,39.78512009531937,2.679765266644666,5,-2.6699981689453125,1.2050018310546875,9.025003433227539,10.240001678466811,11.069999694824205,2,0.1598187785670273,-5.571444141689322,93.43000030517578,1.2805978715118278,94.22000122070312,4.3670893410721705,90.93000030517578,0.1598187785670273
12671,2023-05-18,98.56999969482422,99.33999633789062,95.4000015258789,95.5199966430664,2447700.0,0.038453451288340545,-1.395138512056323,5.865428349252461,69.31759296307717,42.22286054637901,-6.213975823758773,-5.399488136916403,2.1272223944840505,0.7150035442386553,26.164532392374795,4.4199981689453125,-3.2169325243300904,5.553999710083005,0.39463202363873506,10.713367396527275,2.974315866860863,8.133683553305147,-9.256634144531247,92.20650954330956,37.7705084194893,2.5796838432221385,5,-4.420001983642578,-2.9199981689453125,5.375001907348633,6.965000152587905,11.720001220703125,3,0.12671196005314966,1.4659040171314217,94.91999816894531,-5.571444141689322,93.43000030517578,1.2805978715118278,94.22000122070312,0.12671196005314966
12672,2023-05-19,97.0999984741211,99.16000366210938,96.5500030517578,98.69000244140624,1885000.0,-0.014913272042754278,1.0632363628687769,-0.5213122545463595,62.526096656880405,46.00723188251739,-4.518379979364624,-4.215724540826159,3.508911421720498,2.3754811270206204,26.604808521076777,2.6100006103515767,-2.6062643198501263,4.12849845886231,-0.8628496282864262,9.119846546011047,1.632824415287942,6.624172502436679,-6.984502460820309,74.45839542549332,17.665892401715155,2.49567404357437,5,-2.950000762939453,-1.4499969482421875,6.812503814697266,8.43500137329103,10.550003051757812,4,0.1193615257406424,-1.395138512056323,98.56999969482422,1.4659040171314217,94.91999816894531,-5.571444141689322,93.43000030517578,0.1193615257406424
12673,2023-05-22,97.80999755859376,98.2699966430664,96.68000030517578,96.6999969482422,1269200.0,0.0073120401197730445,-1.7652256985908081,-0.69811184952377,63.84693871279035,49.94496907447452,-4.723345610722504,-5.17448278385379,2.7444317727965455,1.8907615629229753,26.777791452777333,1.589996337890625,-1.7023939483992478,4.827997589111348,-0.20505621268711138,9.861051390909807,2.3114706882121254,7.344524490010571,-6.956541519325796,74.71074484384974,17.292170149182958,2.5165269008992275,5,-3.4099998474121236,-3.1949958801269673,5.750003814697251,7.725002288818359,11.590003967285142,0,0.0928330646937725,1.0632363628687769,97.0999984741211,-1.395138512056323,98.56999969482422,1.4659040171314217,94.91999816894531,0.0928330646937725
12674,2023-05-23,95.5500030517578,97.5199966430664,95.4800033569336,96.93000030517578,1725300.0,-0.023105966294315716,-1.6842076203765517,-1.2432400852292382,57.71506953970096,53.276870794319215,-1.8313390127634364,-2.97237250602943,4.876138425250147,4.373483900068308,26.280883599030325,2.3299942016601705,-1.333725632882178,2.508002853393535,-2.6214059478458864,7.637411654632956,-0.056701547226182925,5.0727072540132525,-4.0176237886000195,36.51595720889061,-18.719341338422957,2.5647044006197137,5,-1.1500053405761577,-0.9350013732910014,6.3949966430664205,8.369995117187514,15.77999877929689,1,0.12820512411040297,-1.7652256985908081,97.80999755859376,1.0632363628687769,97.0999984741211,-1.395138512056323,98.56999969482422,0.12820512411040297
12675,2023-05-24,94.4000015258789,95.44000244140624,93.02999877929688,94.58999633789062,1959900.0,-0.012035599049180057,1.5502589544135512,0.13767767402517564,60.55396579376721,56.57859250370157,-0.15875161499299395,-1.8320281842866564,5.803183600658386,5.689893997061091,25.64999435828569,2.5200042724609233,-0.6998627884031521,1.3045013427734347,-3.8597572484599425,6.468759934006812,-1.277627952843261,3.8866306383901303,-2.243012896742499,21.711620866099842,-37.98970291105594,2.5821292956166912,5,-3.814697265625e-06,0.21500015258789062,6.657499313354492,9.519996643066406,17.12999725341797,2,0.11398307163459864,-1.6842076203765517,95.5500030517578,-1.7652256985908081,97.80999755859376,1.0632363628687769,97.0999984741211,0.11398307163459864
12676,2023-05-25,97.2699966430664,98.38999938964844,94.7300033569336,95.5199966430664,3968600.0,0.030402490156747675,-1.198204679380848,-9.210777817933582,60.96408774241191,59.89867355411857,-2.317772244159883,-4.383323725898862,2.820869199154231,3.0069211363399972,23.892230148456363,3.9899978637695312,0.1436690460337786,3.8294967651367244,-1.4877647167186723,9.146758246992121,1.170866024209019,6.48812750606443,-4.538367397229663,69.16793615707829,10.392315382459529,2.6586307409277,5,-2.3149986267089844,-2.6549949645996094,3.787504196166992,6.06500244140625,10.819999694824219,3,0.08964738893434188,1.5502589544135512,94.4000015258789,-1.6842076203765517,95.5500030517578,-1.7652256985908081,97.80999755859376,0.08964738893434188
12677,2023-05-26,103.70999908447266,104.58999633789062,98.26000213623048,98.4000015258789,3136200.0,0.06620749114485869,-1.2647579064600196,3.0342843191964284,73.28534435929109,62.52680602341675,-7.548044827412127,-10.384657481783307,-3.7666097002386323,-3.184038739738199,22.649035081744753,7.319999694824219,1.1800223156973857,9.652999114990237,2.726109837530558,16.579888392449917,6.189554476260398,13.116443753720077,-10.680000305175781,92.3875654042524,30.082307405426583,3.4634446387298388,5,-4.900001525878906,-7.145000457763672,-2.652498245239258,-0.375,3.340003967285142,4,0.06344616612806275,-1.198204679380848,97.2699966430664,1.5502589544135512,94.4000015258789,-1.6842076203765517,95.5500030517578,0.06344616612806275
12678,2023-05-30,102.72000122070312,106.3000030517578,101.06999969482422,106.23999786376952,2139700.0,-0.009545828488178532,1.8736226768643396,-0.662899860917939,73.67619793881309,65.12563988226546,-5.839622615612697,-9.03734290564715,-2.9105857213175312,-1.9720177880983414,21.96767239864569,5.2300033569335795,2.1612729378292954,8.14200134277344,0.26872527799386603,16.015277407553015,4.20536331038366,12.07863937516322,-8.53400268554688,73.02184869311453,6.023322895338822,3.936638032389784,5,-3.0550003051757812,-5.299999237060547,-1.6625003814697266,0.6149978637695312,3.6199951171875,1,0.04799455068719505,-1.2647579064600196,103.70999908447266,-1.198204679380848,97.2699966430664,1.5502589544135512,94.4000015258789,0.04799455068719505
12679,2023-05-31,100.19000244140624,102.25,99.37000274658205,100.41000366210938,2176600.0,-0.024630050128805592,-2.096770224041641,0.06250040639569715,66.41765503674509,65.3669943048308,-2.514279060380744,-6.204850752893776,-0.5918550237401092,0.772336353355044,20.96338233993344,3.3499984741210795,3.1781575463175926,5.218002319335923,-2.9601621300717795,13.396166768743626,1.1289200946320648,9.307084544039782,-4.550323364257807,53.95630261377104,-14.564839078513025,4.089082224703853,5,-0.525001525878892,-2.7700004577636577,0.8549976348877095,2.8549957275390767,9.229995727539077,2,0.09192533047255802,1.8736226768643396,102.72000122070312,-1.2647579064600196,103.70999908447266,-1.198204679380848,97.2699966430664,0.09192533047255802
12680,2023-06-01,103.0999984741211,104.01000213623048,99.62000274658205,100.5199966430664,1694500.0,0.029044774546409524,-1.0045706800628598,-11.72721598002421,69.3506540474449,65.37066775864945,-4.628671862431503,-8.699241136534454,-3.67914733093437,-1.9699912290332122,20.426911422848093,4.3899993896484375,3.684857260118875,7.580998611450198,-1.243180302648966,16.405177525549362,3.168909154400609,11.993088068499787,-6.181080520019535,72.34222418287345,2.0841938223868937,4.412089457049582,6,-3.43499755859375,-5.679996490478516,-3.027498245239258,-0.8050003051757812,6.319999694824219,3,0.07982544596253693,-2.096770224041641,100.19000244140624,1.8736226768643396,102.72000122070312,-1.2647579064600196,103.70999908447266,0.07982544596253693
12681,2023-06-02,103.22000122070312,104.0999984741211,101.5,103.95999908447266,1149800.0,0.0011639451829104086,4.098053002027032,-0.2868206738702294,70.0358733395738,66.20508739005982,-4.4920979679943684,-8.196728811147736,-3.9145539805846568,-1.9513808144224356,19.41595061391718,2.5999984741210938,4.3006722648099185,7.03900146484375,-2.0189894430709785,16.09699237275848,2.5100060108863858,11.567996918801114,-5.1753530548828195,61.69152387649116,-10.760230388411657,4.528995453957363,6,-3.5550003051757812,-5.799999237060547,-3.9724979400634766,-2.43499755859375,8.019996643066392,4,0.08050762895095742,-1.0045706800628598,103.0999984741211,-2.096770224041641,100.19000244140624,1.8736226768643396,102.72000122070312,0.08050762895095742
12682,2023-06-05,101.5199966430664,103.25,100.7699966430664,102.8499984741211,1084000.0,-0.016469720572874214,1.3286363115364777,1.7973049601517634,62.551576475119305,66.0611582525408,-2.345875567835776,-6.109812288384802,-2.4565376817147637,-0.14630970971057877,18.517915593277824,2.4800033569335938,4.54379233372066,4.894496917724609,-4.301244214929355,14.090238050378574,0.29662635139762017,9.492367484051599,-2.484705890933597,31.024441584491885,-36.754929541108254,4.597870566326983,6,-1.8549957275390625,-3.889995574951172,-4.849994659423828,-2.794994354248047,12.5,0,0.06471631119062815,4.098053002027032,103.22000122070312,-1.0045706800628598,103.0999984741211,-2.096770224041641,100.19000244140624,0.06471631119062815
12683,2023-06-06,103.06999969482422,103.16000366210938,100.08999633789062,100.41999816894531,1335000.0,0.015267958067487486,1.1696092307277555,-1.9924796071727682,66.15281597304958,66.998685634024,-3.432215828063491,-7.106636800660851,-4.194564817920735,-1.6060750991532586,17.56979012902713,3.07000732421875,4.412359332479525,5.861999893188482,-3.420877017662903,15.144876804039868,1.2205614377627825,10.503438348614182,-3.162943466736408,78.22410761811048,10.284710470739995,4.641438455425695,6,-3.404998779296875,-5.439998626708984,-6.399997711181641,-4.344997406005859,10.019996643066406,1,0.03861456649575823,1.3286363115364777,101.5199966430664,4.098053002027032,103.22000122070312,-1.0045706800628598,103.0999984741211,0.03861456649575823
12684,2023-06-07,104.22000122070312,105.8000030517578,103.18000030517578,104.12999725341795,1566100.0,0.01115748063727473,-1.633171416193489,0.03396374168325036,65.76271703687762,67.57743577214737,-3.601813272572187,-7.546438822114709,-5.491188486332362,-2.6550422683589545,16.356376014063805,2.7300033569335795,4.58775013168659,6.315501403808597,-2.871712567819543,15.502715375436736,1.7218944179945197,10.909108389622673,-4.1300048828125,74.43362859171025,8.877266347955313,4.5936069858140725,6,-3.704998016357422,-6.590000152587891,-7.565000534057617,-5.494998931884766,12.029998779296875,2,0.020341538019156724,1.1696092307277555,103.06999969482422,1.3286363115364777,101.5199966430664,4.098053002027032,103.22000122070312,0.020341538019156724
12685,2023-06-08,104.66999816894531,104.97000122070312,102.98999786376952,104.54000091552734,1129700.0,0.00431775995942707,4.4246417858972205,1.4443502585400787,61.596957292498544,67.64775461104588,-2.728768528313921,-7.290437990287458,-6.048850393832268,-3.0211197709496957,15.516152845116176,1.980003356933608,4.710322608518439,6.079998397827154,-2.9703979464622705,15.130394742116579,1.5548002256824418,10.605196569971866,-4.5800018310546875,80.21009537400043,17.28021173770766,4.525198172144712,6,-2.389995574951172,-7.039997100830078,-8.014997482299805,-5.944995880126953,12.480003356933594,3,0.045380721153096326,-1.633171416193489,104.22000122070312,1.1696092307277555,103.06999969482422,1.3286363115364777,101.5199966430664,0.045380721153096326
12686,2023-06-09,105.0199966430664,106.48999786376952,104.70999908447266,105.91999816894531,1599100.0,0.0033438280332838133,-1.3421088295378498,-6.923234931627443,65.72676821419998,66.80791281714687,-2.082853847586108,-6.904408321934511,-6.607183231524459,-3.2715378408740037,14.745804742506014,1.8199996948242045,5.189320267751569,5.737997055053711,-3.0391316470460055,14.515125757153427,1.3494327040038456,10.126561406103576,-4.184799499511726,77.03123640269382,14.916879627134009,4.38856435104986,6,-2.089996337890625,-7.2949981689453125,-8.66999626159668,-6.294994354248047,10.290000915527358,4,0.04189679743404762,4.4246417858972205,104.66999816894531,-1.633171416193489,104.22000122070312,1.1696092307277555,103.06999969482422,0.04189679743404762
12687,2023-06-12,109.45999908447266,109.62999725341795,105.79000091552734,106.41000366210938,2198800.0,0.04227768599628301,1.2654900716354731,-3.38887805705082,70.14874286509001,66.41597336451098,-6.282070457401758,-10.419209602134814,-11.214992157397859,-7.573474570208873,13.942156103863018,4.610000610351548,5.8789028583146035,9.251499557495123,0.27670229317654105,18.226296821813705,4.764100925335839,13.738898189654407,-7.833129840087892,98.21804871455926,36.139824050737516,4.487398632159291,6,-4.959999084472656,-10.165000915527344,-13.302499771118164,-10.734996795654297,2.80999755859375,0,0.01626163707459205,-1.3421088295378498,105.0199966430664,4.4246417858972205,104.66999816894531,-1.633171416193489,104.22000122070312,0.01626163707459205
12688,2023-06-13,111.38999938964844,112.16000366210938,110.45999908447266,111.0500030517578,2137600.0,0.01763201462925612,-1.2368418410881896,0.11147437645240592,77.7116783118591,67.67086483952365,-7.658243673459623,-11.591209744585,-13.290930686227625,-9.319892226108749,14.395603855173189,2.7000045776367188,6.476867566176523,10.322999954223633,0.5140720279035946,20.13192788054367,5.418535991063607,15.227463917383659,-8.482629663818358,91.60301215294389,25.20526474404845,4.904463963160019,6,-5.499996185302734,-10.829998016357422,-15.524999618530273,-12.664997100830078,3.660003662109361,1,0.023610712522028843,1.2654900716354731,109.45999908447266,-1.3421088295378498,105.0199966430664,4.4246417858972205,104.66999816894531,0.023610712522028843
12689,2023-06-14,110.36000061035156,112.16999816894531,109.43000030517578,110.41999816894531,1855200.0,-0.009246779647550607,-1.8541671633725134,-0.17646530832061016,78.03935277211617,68.63627580893157,-5.625502195710752,-9.72650853244076,-12.398958841954766,-8.169195535046939,15.018789473933353,2.7399978637695312,6.13753928440579,8.446501159667974,-1.5084123392067283,18.401414658542677,3.469044410230623,13.423957909105326,-5.787156775991207,80.28325165116551,7.892912625747513,4.977456749437349,6,-4.230003356933594,-9.795001983642578,-15.142499923706055,-11.634998321533203,4.779998779296875,2,0.02473718478108622,-1.2368418410881896,111.38999938964844,1.2654900716354731,109.45999908447266,-1.3421088295378498,105.0199966430664,0.02473718478108622
12690,2023-06-15,110.08999633789062,110.8499984741211,108.61000061035156,108.72000122070312,1553300.0,-0.002446577301265518,-1.817613865376864,-22.83418107833164,74.78730783062983,69.16421297460445,-4.760289280140881,-8.708208621262372,-12.153361890431896,-7.874161960818526,15.72605625846446,2.2399978637695312,5.865371593689105,7.41799697875976,-2.6047774780188604,17.44077143553838,2.4066097503704498,12.42938420714907,-3.997721636613278,72.11793449969677,-0.6519260233752817,5.0113872283893075,6,-3.9599990844726562,-9.27499771118164,-15.53249740600586,-11.364994049072266,7.140007019042969,3,0.055954254401126224,-1.8541671633725134,110.36000061035156,-1.2368418410881896,111.38999938964844,1.2654900716354731,109.45999908447266,0.055954254401126224
12691,2023-06-16,111.05999755859376,111.7699966430664,110.0500030517578,111.25,3381100.0,0.008810984221726992,1.7967472614720672,-0.13868840773410707,68.0235310053024,69.77220792240259,-5.030215407748628,-9.164375582122858,-13.07703985226037,-8.805574982574043,17.272015172577625,1.719993591308608,6.038110318989268,7.763498306274428,-2.7285853994812754,18.255582012030132,2.5174564533965764,13.00954015915228,-3.7521781637828298,82.60186382122836,11.804852589766881,5.246041852877848,6,-4.9300003051757955,-10.24499893188478,-16.39749908447267,-12.334995269775405,3.5800018310546733,4,0.054835261130562696,-1.817613865376864,110.08999633789062,-1.8541671633725134,110.36000061035156,-1.2368418410881896,111.38999938964844,0.054835261130562696
12692,2023-06-20,108.69000244140624,111.98999786376952,107.7699966430664,111.05999755859376,1793900.0,-0.021339772819076064,-1.0047479766732925,12.473498233216631,63.71152974061458,69.50095389657646,-1.7167294358083751,-6.199413444691103,-10.660225959654795,-6.417087612456427,18.616843534004584,4.220001220703111,5.804376375903303,4.814002990722642,-5.516075650432811,15.144081631878095,-0.35103632985509137,9.979042311300375,3.4799957275390767,20.909215438420947,-47.55718089126249,5.165039320577729,6,-1.110004425048814,-7.875003814697251,-14.915002822875962,-9.965000152587876,1.9300003051758097,1,0.06090712088037997,1.7967472614720672,111.05999755859376,-1.817613865376864,110.08999633789062,-1.8541671633725134,110.36000061035156,0.06090712088037997
12693,2023-06-21,106.88999938964844,108.9800033569336,106.76000213623048,107.4800033569336,1450600.0,-0.016560888870419954,-4.223541661056949,0.24894733453515025,65.92203951328544,69.51865639395511,0.7622878113717206,-3.8833839555780116,-8.908791886746911,-4.612543876685933,19.915472756512713,2.220001220703111,5.508432003466609,2.559999847412115,-7.440426327651991,12.560426022476221,-2.440213240119931,7.560212934944161,5.191998748779298,2.402908479633758,-65.09408289193237,5.000213087532051,6,0.6899986267089844,-5.520000457763672,-13.114999771118164,-8.164997100830078,5.419998168945327,2,0.05033209172175357,-1.0047479766732925,108.69000244140624,1.7967472614720672,111.05999755859376,-1.817613865376864,110.08999633789062,0.05033209172175357
12694,2023-06-22,107.8000030517578,107.83000183105469,105.6500015258789,106.26000213623048,1689800.0,0.00851345932552694,1.725002980235081,-2.6101534920408658,62.34243851109923,69.6014876404663,0.46210731300126895,-4.035494909462642,-9.84328438070851,-5.50899675397315,21.2825221863104,2.1800003051757812,5.698909982673058,2.8575035095214645,-6.3476432027898255,12.062650221832754,-1.7450698466341805,7.4600768656771095,4.189994812011719,33.91171557985824,-31.61033115562138,4.602573356155642,6,0.6399955749511861,-5.2000045776367045,-13.887502670288072,-9.075000762939439,5.1399993896484375,3,0.0672541724931035,-4.223541661056949,106.88999938964844,-1.0047479766732925,108.69000244140624,1.7967472614720672,111.05999755859376,0.0672541724931035
12695,2023-06-23,105.16000366210938,107.01000213623048,105.04000091552734,105.95999908447266,2161300.0,-0.024489789563186593,-2.788460550929859,-0.5194772381608311,54.49907534341102,68.35396621037864,3.5525077394549385,-0.5776686221619514,-7.233165563832159,-2.8184478323781263,21.888615906597302,2.7600021362304545,5.598563252519895,-0.32049598693848225,-8.074667832444177,7.433675858567213,-4.197581909691323,3.5565899358143582,6.449594421386706,1.726658982381034,-61.624585814457,3.877085922752845,6,3.444995880126953,-2.5600051879882812,-11.062503814697266,-6.435001373291016,6.069999694824219,4,0.0949029610117349,1.725002980235081,107.8000030517578,-4.223541661056949,106.88999938964844,-1.0047479766732925,108.69000244140624,0.0949029610117349
12696,2023-06-26,105.98999786376952,107.5999984741211,105.3000030517578,105.43000030517578,1548800.0,0.007892679467062402,-4.6097992147228535,-0.7000009536797557,60.80232163665057,67.31547496277426,3.2123958687038083,-0.7598440686749228,-8.098841219997226,-3.6169826555215394,23.418497072747908,2.4399948120117188,5.471361602123125,0.07349815368651491,-6.648804358350745,6.795800665723775,-3.287653102332115,3.4346494097051448,5.094032446289063,13.669026840111794,-51.550102515689034,3.3611512560186285,6,2.615001678466811,-3.3899993896484233,-11.802497863769517,-7.264995574951158,1.8100051879882812,0,0.1060477943174507,-2.788460550929859,105.16000366210938,1.725002980235081,107.8000030517578,-4.223541661056949,106.88999938964844,0.1060477943174507
12697,2023-06-27,110.29000091552734,110.45999908447266,105.5,106.62999725341795,2173900.0,0.04056989469218286,1.4799995422363281,6.535749318801281,65.40102489057159,65.9476245826312,-1.070013265160057,-4.787048919037574,-12.346931784593465,-7.960636019046689,23.70370952261482,4.959999084472656,5.638232906950691,4.044501113891599,-2.8645846528703487,10.953586880653546,0.5899582305106179,7.4990439972725795,0.3105070429687373,96.86350135837051,31.914262923533016,3.4545428833809773,6,-1.6850013732910156,-7.69000244140625,-15.39000129699707,-11.564998626708984,-2.7300033569335795,1,0.0394414583190803,-4.6097992147228535,105.98999786376952,-2.788460550929859,105.16000366210938,1.725002980235081,107.8000030517578,0.0394414583190803
12698,2023-06-28,107.6500015258789,109.41000366210938,107.48999786376952,108.51000213623048,1626500.0,-0.023936887911266358,-2.2542252337294015,-0.2349726092503219,56.879262461267736,63.59650343698137,1.099277041239759,-1.8538149470312106,-9.599518516291837,-5.436764982104961,23.65540453483559,2.8000030517578267,5.6329481259387535,1.1580017089843722,-5.570910048312001,7.886913466280745,-2.2064541696638145,4.522457587632559,2.80999755859375,48.15500907926409,-14.95032434334307,3.3644558786481857,6,0.8649978637695312,-5.0500030517578125,-12.750001907348633,-8.924999237060547,-0.23999786376953125,2,0.02758942107389717,1.4799995422363281,110.29000091552734,-4.6097992147228535,105.98999786376952,-2.788460550929859,105.16000366210938,0.02758942107389717
12699,2023-06-29,109.4000015258789,109.79000091552734,107.31999969482422,108.08999633789062,1618200.0,0.0162563862071039,1.363633045071749,-1.5232607654228736,59.016398687732675,61.84418019888169,-0.8953781101572531,-3.0340018256296446,-11.269201271259504,-7.23721270146433,24.170125248665283,2.470001220703125,5.106767271041207,2.4475017547607365,-3.70104197851515,8.596045488036623,-0.6267701118772067,5.52177362139868,1.05999755859375,80.4428428653876,18.69557453508598,3.0742718666379463,6,-0.8850021362304688,-6.8000030517578125,-14.892501831054688,-10.674999237060547,-0.48000335693359375,3,0.026599597734251246,-2.2542252337294015,107.6500015258789,1.4799995422363281,110.29000091552734,-4.6097992147228535,105.98999786376952,0.026599597734251246
12700,2023-06-30,111.33000183105469,112.56999969482422,109.88999938964844,110.23999786376952,2273500.0,0.017641684444759553,-1.994412217254357,0.8320608019568554,61.344847196781004,61.10210422015709,-2.9401769754600338,-4.549049526798996,-13.059662129735642,-9.190344174299298,24.56055339005846,3.1699981689453125,4.18774266448473,3.9660018920898494,-2.1985130795446963,10.130516863724395,0.8837444062725837,7.048259377907115,-6.290000915527344,82.94362535982532,22.174213134821272,3.0822574858172698,6,-2.5250015258789062,-8.53000259399414,-16.82250213623047,-12.604999542236328,-5.060005187988281,4,0.014461516068191127,1.363633045071749,109.4000015258789,-2.2542252337294015,107.6500015258789,1.4799995422363281,110.29000091552734,0.014461516068191127
12701,2023-07-03,111.52999877929688,112.08000183105469,109.5199966430664,111.76000213623048,639400.0,0.0017964335305202805,4.8850508186226795,-0.21101148604666842,54.391174632214295,60.06650920811261,-3.426864453002537,-4.315836684378368,-13.142321077854078,-9.464437383233758,24.902377639781154,2.5600051879882812,3.299242643329734,3.7504989624023466,-2.357923712080634,9.858921636885327,0.6962876251608492,6.804710299643844,-6.339397888183598,85.28994398275994,28.04893393226429,3.054211337241492,7,-2.7249984741210938,-7.879997253417969,-17.022499084472656,-12.804996490478516,-5.049995422363281,0,-0.0026898182161458895,-1.994412217254357,111.33000183105469,1.363633045071749,109.4000015258789,-2.2542252337294015,107.6500015258789,-0.0026898182161458895
12702,2023-07-05,108.08999633789062,110.5199966430664,107.83000183105469,110.38999938964844,1900800.0,-0.03084374140641355,1.1015604510883819,9.999867316813658,43.421047027852154,57.56639893195336,-0.09043346400385133,-0.3777571136562017,-9.576756474979447,-6.078251321428269,25.278092526280926,3.6999969482421875,2.5007223415997117,-0.018003463745117188,-5.368708567601004,5.33270164011077,-2.6933560156730607,2.6573490881828263,-2.7518074707031275,14.666602725074403,-36.64869230704926,2.6753525519279426,7,0.7150039672851562,-2.6749954223632812,-13.304996490478516,-9.364994049072266,-1.6699981689453125,2,-0.00268288737124478,4.8850508186226795,111.52999877929688,-1.994412217254357,111.33000183105469,1.363633045071749,109.4000015258789,-0.00268288737124478
12703,2023-07-06,107.0500030517578,107.44000244140624,106.08000183105469,106.5,1792100.0,-0.00962154983225083,1.0451108842054764,-0.239131444341976,43.403750415070725,55.462100254616864,1.089182342318395,1.028424080770293,-8.408124250906354,-5.099147396424883,25.682781892396235,2.0099945068359375,1.898130972379903,-1.2569969177246207,-6.089749320270741,3.5757554848214994,-3.673373118997688,1.1593792835484464,-1.5671779680175604,14.946094606874233,-31.35394103768907,2.416376201273063,7,1.754997253417983,-1.0800018310546733,-9.362504959106431,-8.325000762939439,-5.3199996948242045,3,0.004764077461907101,1.1015604510883819,108.08999633789062,4.8850508186226795,111.52999877929688,-1.994412217254357,111.33000183105469,0.004764077461907101
12704,2023-07-07,106.33999633789062,108.20999908447266,106.20999908447266,107.23999786376952,1990300.0,-0.0066324772874961635,-2.448287655465888,-1.636357331113902,42.655698826274524,54.14616953049059,1.754848657276824,2.0083690771337928,-7.47030343934118,-4.421245749138677,25.58418759393061,2.0,1.5062147760285711,-2.073003387451166,-6.612408183232546,2.4664014083302135,-4.342705785341863,0.19669901043953075,-0.7154277619287086,4.006080006395057,-37.415951828092226,2.2697023978906903,7,2.5950050354003906,-0.3699951171875,-7.797494888305664,-7.614994049072266,-1.599998474121108,4,0.010062134296289216,1.0451108842054764,107.0500030517578,1.1015604510883819,108.08999633789062,4.8850508186226795,111.52999877929688,0.010062134296289216
12705,2023-07-10,109.41999816894531,109.44000244140624,106.54000091552734,106.54000091552734,1142500.0,0.028963719551655,-1.01389186912396,-3.199991522909388,47.033286132664216,52.61627669671432,-0.734573037281649,-0.7352240318945462,-10.249121677835774,-7.53476946932085,25.655204655983777,3.100006103515611,1.266933398475544,0.7694984436035099,-3.429631560000786,4.968628447207806,-1.330066558198638,2.869063445405658,-3.6565209706061523,55.666605631510414,18.649939690825256,2.099565001802147,7,-0.3849983215332031,-3.3249969482421875,-10.877496719360352,-10.694995880126953,-7.549995422363267,0,-0.004569548605073082,-2.448287655465888,106.33999633789062,1.0451108842054764,107.0500030517578,1.1015604510883819,108.08999633789062,-0.004569548605073082
12706,2023-07-11,109.41999816894531,109.83999633789062,107.3499984741211,109.8000030517578,1161700.0,0.0,9.826278776620446,-0.1319462656992112,51.4443917770418,51.0655396840999,-0.21999563773233888,-0.40969047587776686,-9.846304115103607,-7.5887503207872555,25.434754872792357,2.4899978637695312,1.0831859490978104,0.5494983673095675,-3.2948102158454162,4.393806950464551,-1.3726559242679315,2.4716526588870664,-3.5203905206764574,75.22523064339583,34.67689051722621,1.9221542915774945,7,-0.09499740600585938,-3.0900001525878906,-10.877496719360352,-10.694995880126953,-8.169998168945312,1,-0.028788170157115878,-1.01389186912396,109.41999816894531,-2.448287655465888,106.33999633789062,1.0451108842054764,107.0500030517578,-0.028788170157115878
12707,2023-07-12,111.23999786376952,111.4499969482422,109.94000244140624,111.23999786376952,1344800.0,0.01663315413343458,6.190481380562287,-0.0,58.60023391982226,51.256758735050404,-2.1133031690373656,-2.2024188602964756,-11.266592589419929,-9.459880850102437,24.727094916325967,2.029998779296889,1.330938771142442,2.2804981231689254,-1.7012353573311145,6.262231603668965,0.28963138291891255,4.271364863418938,-5.206982374569549,96.08939896797021,48.62089601213583,1.990866740250019,7,-1.914997100830064,-4.909999847412095,-12.697496414184556,-12.514995574951158,-10.619995117187472,2,-0.042790314619254755,9.826278776620446,109.41999816894531,-1.01389186912396,109.41999816894531,-2.448287655465888,106.33999633789062,-0.042790314619254755
12708,2023-07-13,114.0199966430664,114.3499984741211,111.80999755859376,112.0,1977400.0,0.024990999934227043,-1.1166660838660794,100.0,61.45065261389671,51.52723139351308,-4.352395104720131,-5.03334454784617,-13.63599421436055,-12.240875019044807,23.770328761149408,3.1100006103515767,1.4663440847359652,4.928997039794922,0.4648023343298746,9.39319174525997,2.6968996870623982,7.1610943925274455,-7.856241469753954,95.94592314743477,44.83086391255395,2.2320973527325267,7,-3.8049964904785156,-6.799999237060547,-15.372495651245117,-15.294994354248047,-12.959999084472642,3,-0.0666549613916626,6.190481380562287,111.23999786376952,9.826278776620446,109.41999816894531,-1.01389186912396,109.41999816894531,-0.0666549613916626
12709,2023-07-14,113.08999633789062,114.97000122070312,112.68000030517578,114.33999633789062,1752200.0,-0.008156466694935083,-1.212569752099013,-0.6188129095613091,65.57955525870696,51.99775451150485,-3.178139122297921,-4.098463562312759,-12.298060017892269,-11.300522560425762,23.18298171095767,2.2900009155273438,1.1007110832133407,3.862496948242182,-0.9206286703056321,8.645622566789996,1.4709341389682749,6.254059757516089,-6.5987914325458235,77.69863802189627,19.496207632068106,2.391562809273909,7,-2.5649948120117188,-4.109996795654297,-14.442495346069336,-14.364994049072266,-10.349998474121108,4,-0.10045090944220747,-1.1166660838660794,114.0199966430664,6.190481380562287,111.23999786376952,9.826278776620446,109.41999816894531,-0.10045090944220747
12710,2023-07-17,116.25,117.25,113.41000366210938,113.54000091552734,1788700.0,0.02794238009052452,-1.5858616995861623,-2.167999267578125,68.4665222629691,53.561682026033154,-6.221058094977209,-7.139351319073796,-15.000164065524984,-14.366388125047195,23.012793291723554,4.160003662109375,1.2560213271232072,6.714500427246094,0.9957185855904385,12.433282268901749,3.855109506418259,9.573891348073928,-9.250067315733702,89.89899145585008,24.98673347162014,2.859390920827828,7,-4.584999084472656,-6.130001068115234,-17.17749786376953,-17.55500030517578,-13.5,0,-0.09901077106434819,-1.212569752099013,113.08999633789062,-1.1166660838660794,114.0199966430664,6.190481380562287,111.23999786376952,-0.09901077106434819
12711,2023-07-18,117.1500015258789,117.63999938964844,115.7300033569336,116.8000030517578,1310600.0,0.007741948609711002,1.8721870070271045,0.1291507720893621,64.06890737578922,55.8558887313595,-6.9733483818155975,-7.968247991133239,-15.352088304613702,-15.159835079836569,22.683916923806592,1.9099960327148438,1.2510055972561673,7.310001754760748,0.6743984102280365,13.94560509929346,3.992200082494392,10.627803427027104,-9.330063456353912,93.63638885751259,31.412229012540166,3.317801672266358,7,-5.290000915527344,-5.975002288818359,-17.19499969482422,-18.455001831054688,-11.830001831054688,1,-0.13043105915727582,-1.5858616995861623,116.25,-1.212569752099013,113.08999633789062,-1.1166660838660794,114.0199966430664,-0.13043105915727582
12712,2023-07-19,115.30999755859376,117.4000015258789,115.23999786376952,117.1500015258789,1410400.0,-0.01570639302875876,-1.1818181818181648,-5.257177111716367,66.24256352730262,58.3935346327186,-4.471734076727529,-5.909863277413351,-13.059518185175449,-13.258341401372576,23.077254371368085,2.160003662109389,0.9680567753393632,5.138998031616225,-1.9030638070401693,12.18105987027262,1.617967112288028,8.660028950944422,-6.508053357056426,60.0342864620822,-3.8055492958757,3.521030919328195,7,-3.3849983215332173,-3.9699974060058736,-14.982498168945327,-16.614997863769545,-13.199996948242202,2,-0.12193216422062014,1.8721870070271045,117.1500015258789,-1.5858616995861623,116.25,-1.212569752099013,113.08999633789062,-0.12193216422062014
12713,2023-07-20,112.2699966430664,113.62999725341795,111.8000030517578,112.88999938964844,2179700.0,-0.02636372370038953,-1.3461615583627569,0.33695728792195073,55.76999179694714,59.85067829612667,-0.6854954102977757,-2.5783330018795425,-9.553937405043655,-10.136381200860143,23.349640798191626,3.509994506835966,0.8533902749627913,1.8299972534179716,-5.094393267848801,8.754387774684744,-1.6321980072154076,5.292192514051351,-2.584246922717952,8.047840514200836,-51.473872537816014,3.462195260633386,7,-0.17999649047851562,-0.9299964904785156,-10.37249755859375,-13.18499755859375,-8.489997863769531,3,-0.10376765159726975,-1.1818181818181648,115.30999755859376,1.8721870070271045,117.1500015258789,-1.5858616995861623,116.25,-0.10376765159726975
12714,2023-07-21,115.0500030517578,115.66000366210938,113.33999633789062,113.9499969482422,1772500.0,0.024761792926116355,1.0,-1.774195533132299,57.23172402255117,60.983838061669665,-2.3468532477590998,-5.0460522283437115,-11.79003202124062,-12.822699844386577,24.160766509294923,3.3900070190429688,1.4185316080854165,4.2475036621093665,-2.8518447517704857,11.346852075989219,0.6978294551694404,7.7971778690492926,-4.568828364479344,55.65071982859966,-0.8707587763118312,3.549674206939926,7,-2.5550041198730327,-3.7100028991699077,-11.825000762939439,-14.700000762939439,-10.48000335693358,4,-0.12159934917055426,-1.3461615583627569,112.2699966430664,-1.1818181818181648,115.30999755859376,1.8721870070271045,117.1500015258789,-0.12159934917055426
12715,2023-07-24,115.13999938964844,117.0,114.12000274658205,115.31999969482422,1565300.0,0.0007822367275396314,-1.5945996102811748,-0.16363573311139276,57.048024938363106,61.60646396848314,-1.7211355549181775,-4.585118008548932,-11.3454558665332,-12.820248342148005,25.312739783131942,2.8799972534179545,2.124836386187212,3.8385002136230497,-2.9886851509631214,10.66568557820922,0.42490753132996417,7.252092895916135,-3.9429422321329923,57.19175397800026,4.131280324997718,3.413592682293088,7,-1.3499984741210938,-3.799999237060547,-11.792501449584961,-14.78499984741211,-7.769996643066392,0,-0.10769499384758319,1.0,115.0500030517578,-1.3461615583627569,112.2699966430664,-1.1818181818181648,115.30999755859376,-0.10769499384758319
12716,2023-07-25,117.2300033569336,118.04000091552734,115.58000183105469,115.58000183105469,1256700.0,0.01815184973392525,-1.981814314580453,-9.166659602424447,68.83759370452754,62.74394838900595,-2.8907817602339065,-6.102765190015788,-12.872671967744367,-14.808544731045046,26.448126053251443,2.9000015258789062,3.0417631908820653,5.366503906250003,-1.4702068213336617,12.203214633833667,1.9481485424581706,8.784859270041835,-5.388651976204855,87.01926545044624,27.900042430007915,3.418355363791832,7,-2.3100013732910156,-5.69000244140625,-13.757505416870117,-16.875003814697266,-9.860000610351548,1,-0.1235178959506289,-1.5945996102811748,115.13999938964844,1.0,115.0500030517578,-1.3461615583627569,112.2699966430664,-0.1235178959506289
12717,2023-07-26,114.63999938964844,116.36000061035156,113.1999969482422,115.33999633789062,2725300.0,-0.022093354031555323,1.306567391921758,-0.42424018236548,64.7035801656059,63.1053847836403,0.25952331623030034,-3.341480229484219,-9.7303132598488,-12.141559458893681,26.650084165657017,4.030006408691392,3.6072649368148575,2.559000015258789,-4.34339993967393,9.461399970191508,-0.8921999622075703,6.010199992725148,-2.0548100647438616,45.512777406225176,-18.40116290002768,3.451199977466362,7,0.2800025939941406,-3.0999984741210938,-11.167501449584961,-14.28499984741211,-6.769996643066392,2,-0.08129797404435246,-1.981814314580453,117.2300033569336,-1.5945996102811748,115.13999938964844,1.0,115.0500030517578,-0.08129797404435246
12718,2023-07-27,110.62000274658205,119.1999969482422,110.1500015258789,118.5199966430664,4265600.0,-0.03506626539139168,-1.0475111247665472,11.28575476839235,57.348907558886104,62.19086837254909,4.186798260868869,0.961738833516435,-5.299349020116821,-8.082823803446061,26.515850836297627,9.049995422363295,3.975399439091049,-1.6094966888427535,-8.232654915537637,5.01366153785213,-4.921075802190188,1.702082424504681,7.419998168945298,5.193386281077302,-63.559772990111036,3.3115791133474395,7,4.054996490478501,1.4999961853027202,-6.422504425048842,-10.265003204345717,-2.160003662109389,3,-0.07693004813718851,1.306567391921758,114.63999938964844,-1.981814314580453,117.2300033569336,-1.5945996102811748,115.13999938964844,-0.07693004813718851
12719,2023-07-28,112.30999755859376,112.93000030517578,109.8499984741211,112.93000030517578,3063900.0,0.015277479389358861,8.93544576385898,0.07848142096134142,55.210959691060566,60.71802808678147,2.6535770273750927,-0.5260386153026673,-6.52479709933462,-9.701824458202921,26.25245199332195,3.0800018310546875,4.0533684331226,-0.0650016784667855,-6.552910853270873,6.422907496337302,-3.3089562658688294,3.1789529089352584,6.8899993896484375,26.31015492977295,-42.276707379726275,3.2439545874020466,7,2.2150001525878764,-0.18999862670899859,-7.8349990844726705,-11.954998016357436,-5.689994812011719,4,-0.07595048494989654,-1.0475111247665472,110.62000274658205,1.306567391921758,114.63999938964844,-1.981814314580453,117.2300033569336,-0.07595048494989654
12720,2023-07-31,112.94000244140624,113.5999984741211,111.58999633789062,112.26000213623048,1491100.0,0.005609517376080397,1.0100098038093712,-1.0967698271088206,56.20592789634358,59.8443637001764,1.6815000703436453,-1.0848633796031208,-6.721391023845328,-10.239366145134781,25.419576661220695,2.0100021362304688,3.82811643532699,0.4845031738281165,-5.988748508554892,6.957754856211125,-2.7521226673633947,3.7211290150196277,6.259994506835966,33.04817616642018,-33.265598239356166,3.2366258411915063,7,1.5849952697754048,-0.8200035095214702,-7.420003890991197,-12.585002899169908,-7.360000610351548,0,-0.07411016969761808,8.93544576385898,112.30999755859376,-1.0475111247665472,110.62000274658205,1.306567391921758,114.63999938964844,-0.07411016969761808
12721,2023-08-01,111.2300033569336,112.88999938964844,111.16000366210938,112.0,1544100.0,-0.015140774282874636,-2.8022049884720186,-1.132347496325598,49.98231061692469,58.03766893235663,2.752937071303407,0.6340147054151828,-4.706583785961328,-8.488540979262325,24.638517750865653,1.7799987792968608,3.516155237599989,-1.21049613952637,-7.694159481739945,5.273167202687205,-4.4523278106331645,2.0313355315804245,7.595993652343765,14.759412920034935,-45.813874508381545,3.2418316711067887,8,3.294994354248047,1.0199966430664062,-5.627504348754883,-10.875003814697266,-11.540000915527358,1,-0.034702872371269566,1.0100098038093712,112.94000244140624,8.93544576385898,112.30999755859376,-1.0475111247665472,110.62000274658205,-0.034702872371269566
12722,2023-08-02,107.8000030517578,109.54000091552734,106.87999725341795,109.19000244140624,1912600.0,-0.03083700621826857,1.5454625100386736,1.8052018825860787,39.23877166291397,56.20086669524184,5.593870134471203,4.259565648938377,-0.957957963401455,-5.019521857862472,24.338766122064225,4.350006103515639,2.7051919416066426,-4.625996780395525,-11.151785360407203,1.8997917996161533,-7.888891070401357,-1.363102490389693,10.666954016113309,7.46757971695687,-46.62239805242259,3.262894290005837,8,5.23999404907228,4.5499954223632955,-2.1975040435790874,-7.44500350952147,-8.100006103515597,2,-0.003988870992603699,-2.8022049884720186,111.2300033569336,1.0100098038093712,112.94000244140624,8.93544576385898,112.30999755859376,-0.003988870992603699
12723,2023-08-03,107.55999755859376,108.26000213623048,105.8499984741211,106.91999816894531,1652600.0,-0.002226395977454665,1.3627387915687874,-0.46043141775071006,40.19852096418595,54.308288577645705,5.694319792704462,4.7850707343057906,-0.4184353641790608,-4.7279249899297895,24.741565234690903,2.410003662109389,1.966835384519996,-4.891501998901347,-11.332272397916057,1.5492684001133625,-8.11188719840871,-1.6711167993939853,10.211741920410148,22.064504315776393,-27.839559926372626,3.2203851995073567,8,4.965000152587876,4.965000152587876,-1.9574985504150533,-7.204998016357436,-8.659996032714858,3,0.0028821606082634066,1.5454625100386736,107.8000030517578,-2.8022049884720186,111.2300033569336,1.0100098038093712,112.94000244140624,0.0028821606082634066
12724,2023-08-04,107.41000366210938,108.9499969482422,106.1500015258789,107.26000213623048,1193500.0,-0.0013945137587296763,-1.3628625970171475,0.23437760770566843,32.460333222727314,51.576322831463955,5.192676076127356,5.290588277157298,0.10836561466933858,-4.549680893183776,24.89334370594245,2.7999954223632955,1.2504312680546121,-5.094996261596677,-11.336718346965768,1.1467258237724138,-8.21585730428123,-1.9741352189121244,9.407996536503916,20.129099199848792,-23.69488840013246,3.1208610426845484,8,5.114994049072266,5.114994049072266,-1.8525047302246094,-7.055004119873047,-9.580001831054688,4,0.009775583153933676,1.3627387915687874,107.55999755859376,1.5454625100386736,107.8000030517578,-2.8022049884720186,111.2300033569336,0.009775583153933676
12725,2023-08-07,108.91999816894531,109.0500030517578,107.62999725341795,108.94000244140624,1096000.0,0.014058229730501415,10.833110814420627,-0.1333604597934177,34.05656392358307,47.711763966914575,3.02578126367672,3.9433942724937907,-0.9624329374787237,-6.061317613797229,24.73102833070787,1.6399993896484233,1.0588529426010354,-3.560001754760748,-9.857506708678471,2.7375031991569756,-6.70875423171961,-0.41124927780188614,7.020561891708596,43.60794453951083,5.833530132561862,3.148752476958859,8,3.604999542236328,3.604999542236328,-3.362499237060547,-8.564998626708984,-11.259994506835938,0,-0.02111637404543243,-1.3628625970171475,107.41000366210938,1.3627387915687874,107.55999755859376,1.5454625100386736,107.8000030517578,-0.02111637404543243
12726,2023-08-08,106.2699966430664,107.08999633789062,104.5,106.87999725341795,1685100.0,-0.024329797745392012,4.029125062961097,30.49351639971584,33.02028553192375,44.19139789650544,4.422705577301329,6.688213831209026,2.012503886855029,-3.3878280309961184,24.745337104375967,4.4199981689453125,0.5080574037754815,-6.052503204345697,-12.812799142864833,0.707792734173438,-9.432651173605265,-2.6723552350861297,8.86331849066488,35.118974633781555,0.15366315470974712,3.380147969259564,8,5.5800018310546875,5.5800018310546875,-0.4674968719482422,-5.714996337890625,-8.30999755859375,1,-0.006492846841138378,10.833110814420627,108.91999816894531,-1.3628625970171475,107.41000366210938,1.3627387915687874,107.55999755859376,-0.006492846841138378
12727,2023-08-09,106.4800033569336,107.69000244140624,105.3499984741211,106.19000244140624,1556200.0,0.0019761618566014327,-1.3756278731124936,-0.4754108612452504,37.8310399191329,42.02274593653286,3.2782168826217344,6.43314669843636,1.928959939178739,-3.626217393831112,24.298038412378705,2.340003967285142,-0.09564348817688995,-5.604496765136716,-12.843465620161808,1.6344720898883764,-9.223981192649262,-1.9850123376241697,7.5899802634245646,43.51652810801217,4.9337476856626665,3.619484427512547,8,2.569995880126953,5.3699951171875,-0.25250244140625,-5.9250030517578125,-10.990005493164077,2,-0.0637678503142648,4.029125062961097,106.2699966430664,10.833110814420627,108.91999816894531,-1.3628625970171475,107.41000366210938,-0.0637678503142648
12728,2023-08-10,106.41999816894531,108.98999786376952,106.27999877929688,107.22000122070312,1761900.0,-0.0005635348055647027,-4.018508314613065,-2.7586225040118615,29.5206409992729,39.16826608188979,2.994725586602442,6.213136269134623,2.1492534891376636,-3.5813404650659777,23.050201003107652,2.709999084472642,-1.2812993226861522,-5.284502029418945,-12.88457293840878,2.3155688795708897,-9.084537483913863,-1.4844665749240278,6.692987089377027,42.19773365214692,5.535417568927954,3.8000354544949166,8,2.6300010681152344,5.430000305175781,0.69000244140625,-5.864997863769531,-9.65999603271483,3,-0.06314603774033978,-1.3756278731124936,106.4800033569336,4.029125062961097,106.2699966430664,10.833110814420627,108.91999816894531,-0.06314603774033978
12729,2023-08-11,101.7300033569336,104.37999725341795,101.41999816894531,104.3000030517578,1773300.0,-0.04407061541728463,1.1685069517222229,3.212487363863493,23.880029209845105,35.576499561167736,6.734306275309038,10.54930040387049,7.029905213467245,1.0437463790372306,22.011478818474835,5.0,-2.3902302840928797,-9.406497192382815,-18.17826572694449,-0.6347286578211424,-13.792381459663659,-5.020612925101972,10.521683375556506,4.0629749620030475,-28.763132750648843,4.385884267280839,8,5.424995422363281,8.579994201660156,5.657497406005859,-1.1750030517578125,-3.94000244140625,4,-0.02781875295064362,-4.018508314613065,106.41999816894531,-1.3756278731124936,106.4800033569336,4.029125062961097,106.2699966430664,-0.02781875295064362
12730,2023-08-14,104.73999786376952,104.76000213623048,101.29000091552734,101.7300033569336,1463400.0,0.02958807045621481,1.275408359806877,-1.171204227338173,26.51371340099452,32.96887764828661,2.7254258709327672,6.9912369220498505,4.155662728115672,-2.012076691924321,20.441370253785742,3.470001220703139,-2.992406221561268,-5.82100257873536,-14.689954903131053,3.0479497456603326,-10.255478740933214,-1.3865264165375066,6.211886241095215,44.80517292970838,18.05611650291543,4.434476162197848,8,0.6750030517578267,5.505001068115249,2.7125034332275533,-4.184997558593736,-8.75,0,-0.06597284870773379,1.1685069517222229,101.7300033569336,-4.018508314613065,106.41999816894531,-1.3756278731124936,106.4800033569336,-0.06597284870773379
12731,2023-08-15,101.87000274658205,104.12999725341795,101.68000030517578,103.8499984741211,1377500.0,-0.02740113782435194,-1.076268063233428,-0.6578070900270182,26.23743470504435,31.52428465296776,4.6132057271879034,9.125676695713736,7.1269905463082495,0.826710310754919,18.71587873122909,3.059997558593736,-3.764308496559053,-7.926997756957988,-17.035369676507585,1.1813741625916094,-12.481183716732787,-3.3728117971831892,7.729217711775448,7.5324942977686495,-16.14730745622445,4.554185959774799,8,3.2999992370605327,8.37499618530272,5.694997787475572,-1.3150024414062642,-6.260002136230483,1,-0.041327171600708756,1.275408359806877,104.73999786376952,1.1685069517222229,101.7300033569336,-4.018508314613065,106.41999816894531,-0.041327171600708756
12732,2023-08-16,101.25,103.08000183105469,101.19000244140624,102.18000030517578,1404700.0,-0.006086215076722801,-2.600014532243345,0.4696981373448142,30.03833552376433,30.39537515958758,4.700711434234918,9.105157852487139,7.898015382033606,1.3598492984103103,17.153530712946036,1.8899993896484517,-4.7201463448168965,-7.844000625610349,-17.32356856911906,1.6355673178983636,-12.583784597364712,-3.1042166538559854,7.185929722361266,0.7691999205761823,-24.20599854273571,4.73978397175436,8,3.870002746582017,8.944999694824219,6.5774993896484375,-0.6949996948242188,-5.849998474121094,2,-0.03249383620273916,-1.076268063233428,101.87000274658205,1.275408359806877,104.73999786376952,1.1685069517222229,101.7300033569336,-0.03249383620273916
12733,2023-08-17,100.62000274658205,102.02999877929688,100.33000183105469,101.61000061035156,1072000.0,-0.006222195095485938,-1.1656016289003466,1.0645134826943907,23.917900755211363,29.446215996530256,4.741346900241922,9.294131139519251,8.624858973705486,1.9187158786665321,16.959784596948513,1.6999969482421875,-5.428382662953624,-7.891498184204082,-17.962624827294817,2.179628458886654,-12.92706150574945,-2.8559348626587138,6.656578610826415,6.546295610601541,-17.505736427741194,5.035563321545371,8,4.0699996948242045,9.144996643066392,7.207496643066392,-0.06500244140626421,-4.18000030517581,3,-0.05098394695667796,-2.600014532243345,101.25,-1.076268063233428,101.87000274658205,1.275408359806877,104.73999786376952,-0.05098394695667796
12734,2023-08-18,101.05999755859376,101.54000091552734,99.38999938964844,99.58000183105469,1385500.0,0.00437283641424524,-1.3118288391018647,-1.494948405144879,23.267298856139462,28.247408766814303,3.694381735189978,8.171245028870985,8.251746381349633,1.4252342523431167,16.380288860799364,2.1500015258789062,-5.537947369409906,-6.752003097534171,-16.854300295128454,3.350294100060111,-11.803151696331312,-1.70085449873703,4.966199484071012,31.09864645801651,7.8464701641391095,5.051148598797142,8,3.13000106811522,8.235000610351548,7.657501220703111,0.5950012207031108,-5.229995727539077,4,-0.04254893653515257,-1.1656016289003466,100.62000274658205,-2.600014532243345,101.25,-1.076268063233428,101.87000274658205,-0.04254893653515257
12735,2023-08-21,102.73999786376952,103.08000183105469,100.83000183105469,101.11000061035156,1250900.0,0.016623791270148125,-1.0547993882534916,1.1013526749352844,30.86973772608833,28.008459010610366,1.1684318291942475,5.812653951678541,6.645022046528183,-0.280824216232034,15.287337787979638,2.25,-5.660678171527422,-4.45200271606447,-14.175610300545088,5.271604868416148,-9.31380650830478,0.40980107617583883,1.9589596482919944,70.67510514565863,44.43403642242217,4.861803792240306,8,1.4500007629394673,6.5550003051757955,7.0125026702881,-0.7749977111816264,-6.259994506835923,0,-0.04817984281842924,-1.3118288391018647,101.05999755859376,-1.1656016289003466,100.62000274658205,-2.600014532243345,101.25,-0.04817984281842924
12736,2023-08-22,102.75,104.29000091552734,102.08000183105469,104.2300033569336,843300.0,9.735386839060389e-05,1.7625014901175404,-0.907979049553711,36.54766646885237,27.865861960579196,0.6778970223436147,4.914177346116929,6.6986396749285575,-0.36786643935917596,13.774098757202607,2.2099990844726562,-5.591356504871214,-3.7180004119873047,-12.394549940918125,4.958549116943516,-8.056275176452715,0.6202743524781056,-3.3600006103515625,68.57141967417824,38.30510495551055,4.338274764465413,8,1.4399986267089844,6.5449981689453125,8.142499923706055,0.3549995422363281,-3.0699996948242188,1,-0.06579077504847186,-1.0547993882534916,102.73999786376952,-1.3118288391018647,101.05999755859376,-1.1656016289003466,100.62000274658205,-0.06579077504847186
12737,2023-08-23,105.31999969482422,105.91999816894531,102.62000274658205,102.62000274658205,1107300.0,0.02501216248004101,-1.4444438165100437,-1.824318124410389,44.691943967657075,29.551562290399655,-2.317682529511785,1.6971604683058388,4.080298619071172,-3.004097011021301,12.872908242840822,3.299995422363267,-5.6376727440844405,-0.6820007324218693,-8.46572395663641,7.101722491792671,-4.573862344529132,3.209860879685394,-5.832000274658199,90.81166024068233,57.0496628716058,3.891861612107268,8,-2.6650009155273438,3.9749984741210938,6.197500228881836,-2.020000457763672,-4.8600006103515625,2,-0.09219520615845422,1.7625014901175404,102.75,-1.0547993882534916,102.73999786376952,-1.3118288391018647,101.05999755859376,-0.09219520615845422
12738,2023-08-24,102.11000061035156,106.58000183105469,101.83000183105469,106.58000183105469,1586000.0,-0.030478532983041817,1.125279061670069,-1.6555578789129035,39.03144537306681,31.235052975202066,0.2421097985237708,4.465891016130058,7.141439980990782,0.12176980450317387,12.995314588950196,4.75,-5.5378664699361195,-3.4664997100830135,-11.116554538692498,4.1835551185264706,-7.2915271243877555,0.3585277042217285,-2.364721240234374,37.8303240210185,2.2470344168542056,3.825027414304745,8,0.875,7.18499755859375,9.522499084472656,1.1899986267089844,-1.44000244140625,3,-0.0657134369245359,-1.4444438165100437,105.31999969482422,1.7625014901175404,102.75,-1.0547993882534916,102.73999786376952,-0.0657134369245359
12739,2023-08-25,103.77999877929688,104.3499984741211,101.61000061035156,102.66000366210938,1285500.0,0.01635489334015361,1.4247827642781428,-0.2505581233401378,39.43256359660816,32.67048077471469,-1.2365525973604292,2.2388688136826147,5.372125509727951,-1.612167141943857,13.23825668825519,2.7399978637695312,-5.636408832266042,-1.3700016021728487,-8.362256692903003,5.6222534885573054,-4.866129147537933,2.1261259431922355,-3.6246360615234323,51.30429475203805,16.04472023893112,3.4961275453650775,8,-0.7949981689453125,5.5149993896484375,7.935001373291016,-0.4799995422363281,-5.220001220703111,4,-0.07072650244966949,1.125279061670069,102.11000061035156,-1.4444438165100437,105.31999969482422,1.7625014901175404,102.75,-0.07072650244966949
12740,2023-08-28,104.56999969482422,105.62000274658205,103.79000091552734,104.45999908447266,917700.0,0.007612265608206492,-1.5241457690972235,0.09821525885558582,46.215499565878446,34.89026575925181,-2.294494272093644,0.8323310277927902,4.49864486096736,-2.4029239083247376,13.163858941973766,1.8400039672851705,-5.557571295504516,-0.16150054931640057,-6.1154407724760915,5.79243967384329,-3.138470660896246,2.815469562263445,-4.029158630253903,59.5573110151851,23.276971809159264,2.9769701115798473,8,-1.5849990844726562,4.724998474121094,7.347499847412109,-1.2700004577636719,-4.3000030517578125,0,-0.08358035659631091,1.4247827642781428,103.77999877929688,1.125279061670069,102.11000061035156,-1.4444438165100437,105.31999969482422,-0.08358035659631091
12741,2023-08-29,107.37000274658205,107.66000366210938,103.7699966430664,103.7699966430664,1435900.0,0.026776351342921778,-1.1611113465858518,32.727146622277836,51.77644675319615,37.3056114514109,-4.729649721553187,-2.3944452838910735,1.6147063619929583,-5.157709818783445,13.12911201213173,3.8900070190429688,-4.7481428639683685,2.831502532958993,-2.4474695035841165,8.110474569502102,0.1920165146874382,5.470988551230548,-6.466812036022674,95.20659885546553,57.36959457055375,2.639486018271558,8,-3.845001220703139,1.924995422363267,5.194997787475572,-4.070003509521499,-7.830001831054702,1,-0.10142497076535761,-1.5241457690972235,104.56999969482422,1.4247827642781428,103.77999877929688,1.125279061670069,102.11000061035156,-0.10142497076535761
12742,2023-08-30,107.37000274658205,108.2699966430664,106.16000366210938,106.9499969482422,909000.0,0.0,-1.1100010299721608,0.11666807951510995,51.900770786145735,40.41481923262584,-4.213306928756978,-2.559540542987861,1.6054440632746463,-5.0986211558621335,13.526528758283874,2.1099929809570312,-4.186157953465084,2.8530025482177876,-2.373279277732749,8.079284374168324,0.23986163524251936,5.466143461193056,-5.926266999898672,86.48657008107116,47.168719205145194,2.613140912975272,8,-3.5400047302246236,1.924995422363267,5.8599987030029155,-3.6200027465820455,-6.700004577636733,2,-0.07162151666845384,-1.1611113465858518,107.37000274658205,-1.5241457690972235,104.56999969482422,1.4247827642781428,103.77999877929688,-0.07162151666845384
12743,2023-08-31,107.87000274658205,108.41999816894531,106.66000366210938,106.66000366210938,1621100.0,0.004656794143706122,-1.9090840305932646,2.8809104285117777,64.75962257949988,45.02507742411032,-3.9970786732803703,-3.1991468456056964,1.1598291960665676,-5.573388328913154,13.696287979449673,1.7599945068359375,-3.3432017699136907,3.3375022888183707,-1.9284677309535994,8.60347230859034,0.7045172789323857,5.970487298704356,-5.743640910260368,91.92370602733608,46.15747437828513,2.632985009885985,8,-3.2450027465820455,1.424995422363267,5.3599987030029155,-4.1200027465820455,-8.819999694824247,3,-0.06869383029049925,-1.1100010299721608,107.37000274658205,-1.1611113465858518,107.37000274658205,-1.5241457690972235,104.56999969482422,-0.06869383029049925
12744,2023-09-01,108.45999908447266,109.16999816894531,107.58999633789062,109.0199966430664,624600.0,0.005469512588005321,2.674420255140966,-0.462808249840786,60.1197043545687,48.27507371616369,-3.829733244151697,-3.906747855390904,0.602858477328013,-6.127279581272717,14.169848375553848,1.5800018310546875,-2.5947786688426078,3.8749988555908175,-1.5308398482325174,9.280837559414152,1.172079503679143,6.577918207502492,-5.578400888236146,86.8518725213305,39.27188979063055,2.70291935191167,9,-3.0699996948242188,-1.9650001525878906,4.9375,-4.130001068115234,-8.870002746582031,4,-0.07182372285897032,-1.9090840305932646,107.87000274658205,-1.1100010299721608,107.37000274658205,-1.1611113465858518,107.37000274658205,-0.07182372285897032
12745,2023-09-05,106.62000274658205,107.9800033569336,105.93000030517578,107.87000274658205,1368300.0,-0.0169647460208584,1.7891174821981481,2.2321525885558584,63.68876803022564,51.290751667427394,-1.5438286332852584,-2.3693753790107053,2.540288524914999,-4.248737454947815,14.490513176352145,2.529998779296875,-1.6373090078848804,2.1500022888183707,-2.9571488708251934,7.257153448461935,-0.4035732910034113,4.703577868640153,-2.858028554166296,52.777875892391926,0.12669601488929771,2.5535755798217834,9,-1.230003356933608,-0.12500381469727984,6.702495574951158,-1.7350044250488423,-7.060005187988281,1,-0.07559561977451423,2.674420255140966,108.45999908447266,-1.9090840305932646,107.87000274658205,-1.1100010299721608,107.37000274658205,-0.07559561977451423
12746,2023-09-06,105.58000183105469,107.4800033569336,104.87999725341795,106.0199966430664,1463700.0,-0.009754275827578707,-1.826087497356641,0.351995849609375,62.18346794621898,53.23425433171205,-0.06724742311347143,-1.458495407095711,3.6408898330767556,-3.1831918549111293,14.083139023875018,2.600006103515639,-0.6589862468767222,1.1445011138916072,-3.9206019657464424,6.209604193529657,-1.3880504259274176,3.677052653710632,-1.060904281924806,16.31711953960465,-41.12476006505699,2.5325515398190244,9,-0.19000244140625,0.55999755859375,7.742496490478516,0.5349960327148438,-6.19000244140625,2,-0.05029366448094175,1.7891174821981481,106.62000274658205,2.674420255140966,108.45999908447266,-1.9090840305932646,107.87000274658205,-0.05029366448094175
12747,2023-09-07,99.69000244140624,104.0,98.81999969482422,103.33000183105469,3224300.0,-0.05578707413808737,1.0803231924600682,8.272823429453311,47.98089304697854,54.228637406591126,5.520713877580619,4.107316270392559,9.385673597558764,2.7173624407787003,14.427870429547946,6.760002136230469,-0.11274415173764396,-4.405998229980483,-9.794037341206788,0.9820408812458226,-7.100017785593636,-1.7119786743673302,9.479995727539077,8.405824877726818,-53.18242993429378,2.6940195556131514,9,4.30499649047853,4.4899978637695455,13.697496414184585,6.4249954223632955,-4.090003967285142,3,-0.0015046797292140868,-1.826087497356641,105.58000183105469,1.7891174821981481,106.62000274658205,2.674420255140966,108.45999908447266,-0.0015046797292140868
12748,2023-09-08,99.6999969482422,100.54000091552734,98.9800033569336,99.45999908447266,1666700.0,0.00010025585907524892,-1.600019073656102,-0.06593349011322891,46.991147873254775,55.06848010399631,5.736124042771152,3.760885451303082,9.312693663009341,2.7602413759261566,15.213814678795643,1.55999755859375,0.24116889622298743,-4.0600036621093665,-9.671327729506743,1.5513204052880099,-6.8656656958080475,-1.2543416284106854,9.263001251220686,8.502390175402523,-54.59035517504911,2.8056620336986864,9,4.295001983642564,4.295001983642564,12.995000839233384,6.4150009155273295,-2.6999969482422017,4,0.009729200104255487,1.0803231924600682,99.69000244140624,-1.826087497356641,105.58000183105469,1.7891174821981481,106.62000274658205,0.009729200104255487
12749,2023-09-11,98.9000015258789,101.0,97.61000061035156,101.0,1404000.0,-0.008024026548151264,2.228573193194575,-8.750071526209865,41.16022371141487,54.50678278683369,6.449308594400577,4.57242403811378,9.98269265595708,3.5844056638939037,15.00310282705659,3.3899993896484375,0.20871035693809858,-4.718498992919919,-10.677328023657765,1.2403300378179267,-7.697913508288835,-1.7390844775510033,9.860136703491207,12.439735524202538,-47.641088875688645,2.979414515368921,9,4.489997863769531,4.489997863769531,13.624996185302734,7.214996337890625,-2.3800048828125,0,0.001516698923807791,-1.600019073656102,99.6999969482422,1.0803231924600682,99.69000244140624,-1.826087497356641,105.58000183105469,0.001516698923807791
12750,2023-09-12,97.83000183105469,99.77999877929688,97.79000091552734,98.56999969482422,1235000.0,-0.010819005847479524,-3.8536551326305606,0.3523801911709676,39.201049762577654,53.10951645454275,7.222186269963984,5.37371423821557,10.84536298910038,4.690001850846983,14.904737567230386,1.9899978637695312,0.5793417158348717,-5.442998886108398,-11.907849024609419,1.0218512523926222,-8.675423955358909,-2.210573816857888,10.484130893554678,2.2289884446011032,-54.43239905215344,3.2324250692505085,9,5.55999755859375,5.55999755859375,14.694995880126953,8.284996032714844,-3.75,1,0.017990335008633895,2.228573193194575,98.9000015258789,-1.600019073656102,99.6999969482422,1.0803231924600682,99.69000244140624,0.017990335008633895
12751,2023-09-13,97.66000366210938,98.83999633789062,97.0,97.04000091552734,1620900.0,-0.0017376895202239062,-4.257098015280487,-0.8378439681214108,31.207058880784118,50.81021513172479,6.559806710196028,5.493808584111008,10.795334234645082,4.881397189610809,14.865256998823039,1.839996337890625,0.8186410025921305,-5.402497100830075,-12.3181390622495,1.5131448605893496,-8.860318081539788,-1.9446761201203628,10.225963777929678,9.428623744419642,-41.14029282421552,3.4578209807097116,9,5.424995422363281,5.424995422363281,14.864994049072266,8.454994201660156,-4.920005798339858,2,0.019455189691146346,-3.8536551326305606,97.83000183105469,2.228573193194575,98.9000015258789,-1.600019073656102,99.6999969482422,0.019455189691146346
12752,2023-09-14,97.95999908447266,99.0199966430664,97.5199966430664,98.93000030517578,1133200.0,0.0030718350513401216,1.6087094976514609,-1.564511167169138,38.12247660847448,47.8505322460553,5.346914492623583,5.201373965244272,10.38515991066319,4.627434067874887,14.683073211357476,1.5,0.7836450149557095,-4.93800163269043,-12.183808431979784,2.307805166598925,-8.5609050323351,-1.3150982330457595,9.272810309164058,23.999977111816406,-27.016187206529494,3.6229033996446747,9,5.125,5.125,13.889999389648438,8.154998779296875,-6.220001220703139,3,0.014597798270115092,-4.257098015280487,97.66000366210938,-3.8536551326305606,97.83000183105469,2.228573193194575,98.9000015258789,0.014597798270115092
12753,2023-09-15,95.48999786376952,97.3499984741211,94.88999938964844,97.11000061035156,3275400.0,-0.02521438591044911,1.3428579732680355,1.6701038225578249,27.31250858673158,44.20528827185118,6.566692147186956,7.660078653375095,12.747536170989022,7.135799159867673,14.49918578126534,3.0699996948242188,0.2776458758003457,-7.151502609252944,-15.068925579639412,0.7659203611335244,-11.110214094446178,-3.1927911240597098,11.128842966248996,9.81994131235539,-39.459508536213555,3.9587114851932315,9,5.945003509521499,6.540000915527358,14.960000991821303,11.475002288818374,-4.5699996948242045,4,0.0011519595016487028,1.6087094976514609,97.95999908447266,-4.257098015280487,97.66000366210938,-3.8536551326305606,97.83000183105469,0.0011519595016487028
12754,2023-09-18,96.76000213623048,96.94000244140624,94.91999816894531,95.12999725341795,1239500.0,0.013299867010917898,1.030149443707507,-1.006174147699185,29.173322894956925,40.37023881237688,3.869420463635521,6.37843796769431,11.405334645639144,5.9638264825309335,14.090254139155489,2.0200042724609233,-0.2677272137791249,-5.66649856567382,-13.987972486519425,2.6549753551717856,-9.82723552609663,-1.5057616052510099,8.920531378558422,38.24136973392317,-9.335733073022418,4.1607369604228035,9,4.424999237060533,5.269996643066392,13.689996719360337,11.96999740600586,-5.1500015258789205,0,0.002480341654308882,1.3428579732680355,95.48999786376952,1.6087094976514609,97.95999908447266,-4.257098015280487,97.66000366210938,0.002480341654308882
12755,2023-09-19,97.79000091552734,98.12000274658205,96.11000061035156,96.66999816894531,2014300.0,0.010644881733742562,1.2584212353573814,0.6871161911180889,21.79030373831783,35.882109455943414,1.6261747446911556,5.226551660592165,10.214325882288634,5.055130365224031,14.058657385969276,2.010002136230483,-1.22540503089526,-4.388999938964844,-12.96186576615088,4.183865888221192,-8.675432852557861,-0.10256702537182605,7.027289869250325,70.21800131898095,27.481558547302342,4.286432913593014,9,1.654998779296875,4.239997863769531,10.942497253417969,11.49499893188478,-9.879997253417969,1,-0.01298705655558785,1.030149443707507,96.76000213623048,1.3428579732680355,95.48999786376952,1.6087094976514609,97.95999908447266,-0.01298705655558785
12756,2023-09-20,95.98999786376952,98.91000366210938,95.91000366210938,98.41000366210938,1161000.0,-0.018406821095264148,-1.3255866219153372,-2.1607141640724645,19.70177084983736,32.73998476737218,2.1487406745252713,6.845097113854806,11.829083080186578,7.0144633832200185,14.34166800815912,3.0,-2.2180312322483076,-5.85100288391115,-14.851464531519767,3.149458763697467,-10.351233707715451,-1.3507720601068485,8.033109609397812,26.634363333068205,-10.13143011216889,4.500230823804308,9,1.9550018310547017,6.040000915527358,11.840002059936538,13.295001983642607,-10.869995117187486,2,-0.01989786514450731,1.2584212353573814,97.79000091552734,1.030149443707507,96.76000213623048,1.3428579732680355,95.48999786376952,-0.01989786514450731
12757,2023-09-21,95.61000061035156,96.6500015258789,95.20999908447266,95.37999725341795,1487800.0,-0.00395871717756735,-4.052642850450402,-0.09504248175413132,17.148942207481397,29.424184137841802,2.111134971961775,6.80947220260262,11.956926503683846,7.537071754171819,15.261562517850416,1.44000244140625,-3.247793459650538,-5.745500183105463,-14.999770284938663,3.5087699187277366,-10.37263523402207,-1.1183651321888561,7.6824582161342505,17.91045909168549,-11.387551968277435,4.6271350509166025,9,2.3349990844726562,6.4199981689453125,12.09749984741211,13.799999237060561,-11.770004272460938,3,-0.03001780910219254,-1.3255866219153372,95.98999786376952,1.2584212353573814,97.79000091552734,1.030149443707507,96.76000213623048,-0.03001780910219254
12758,2023-09-22,95.4000015258789,97.0500030517578,95.18000030517578,96.61000061035156,1019800.0,-0.0021964133786431805,-1.2666678996989689,-5.2607888015388,14.277873817714223,26.437256371875062,1.8405928822081705,6.841781893109072,11.817511303484721,7.875218768571017,15.944598815208819,1.870002746582017,-4.2776998204021055,-5.619999313354498,-15.23845409652769,3.998455469818694,-10.429226704941087,-0.810771921767909,7.220260545659912,12.030142759351254,-9.575110648681822,4.809227391586595,9,1.93499755859375,6.629997253417969,12.257499694824219,14.2449951171875,-11.94000244140625,4,-0.038364817647477234,-4.052642850450402,95.61000061035156,-1.3255866219153372,95.98999786376952,1.2584212353573814,97.79000091552734,-0.038364817647477234
12759,2023-09-25,96.44000244140624,96.81999969482422,94.94000244140624,95.0,966500.0,0.010901476927599463,-1.410256661058701,-1.1900855627786033,20.880986165384314,24.40169374996469,0.463708125544116,5.505986885738622,10.462958115624147,6.970554736876082,16.62517514512105,1.879997253417983,-4.579462342551665,-4.212998580932634,-13.947470300263873,5.521473138398605,-9.080234440598261,0.6542372787329924,5.561838615581351,37.783363697161036,19.290049824154366,4.8672358596656204,9,0.5149955749511861,5.589996337890639,10.787498474121108,13.20499420166017,-13.17000579833983,0,-0.05723770357445501,-1.2666678996989689,95.4000015258789,-4.052642850450402,95.61000061035156,-1.3255866219153372,95.98999786376952,-0.05723770357445501
12760,2023-09-26,95.83000183105469,97.62000274658205,95.5199966430664,97.31999969482422,1410600.0,-0.006325182444102073,1.0095714040614447,-1.0347189844445488,21.407604162564937,23.312865447940332,0.8495088289998449,5.720952436117329,10.642960858072826,7.716114048896372,17.66035884814594,2.100006103515639,-4.9011612884626885,-4.385999298095697,-14.164695560617531,5.392696964426136,-9.275347429356614,0.5033488331652194,5.60289189254577,22.41811375289253,3.498767780781037,4.889348131260914,9,1.1249961853027344,6.1999969482421875,10.912496566772461,13.464996337890625,-13.069999694824219,1,-0.04403632620338316,-1.410256661058701,96.44000244140624,-1.2666678996989689,95.4000015258789,-4.052642850450402,95.61000061035156,-0.04403632620338316
12761,2023-09-27,96.4800033569336,97.33999633789062,95.5,96.8499984741211,1852700.0,0.006782860413848679,1.7259389870355928,0.24831922661382408,36.40981447183044,23.122569654979884,0.016228279120440448,4.4409584714260575,9.53263473608692,7.241635559650135,19.03471523389501,1.839996337890625,-5.020124380518197,-3.191497802734375,-12.49409634972902,6.11110074426027,-7.84279707623169,1.4598014707629403,4.429458819950696,57.46271418526323,35.67622809191539,4.6512992734973215,9,0.4199981689453125,5.549995422363281,10.262495040893555,12.814994812011719,-10.580001831054688,2,-0.08882669358041984,1.0095714040614447,95.83000183105469,-1.410256661058701,96.44000244140624,-1.2666678996989689,95.4000015258789,-0.08882669358041984
12762,2023-09-28,99.68000030517578,100.66999816894531,96.25,96.38999938964844,1583900.0,0.03316746306904239,-1.4761896620626722,-8.89201171230617,49.93334448920918,25.635995866366287,-3.256594188781847,0.6696393360676893,5.959324442592234,4.195238572061783,19.787074731699946,4.4199981689453125,-4.923058403798734,0.3929992675781193,-8.176634420784453,8.962632955940691,-3.8918175766031737,4.677816111759412,-4.790000915527344,82.72253748791682,56.80791065085381,4.284816844181288,9,-1.8850021362304688,2.3499984741210938,7.062498092651367,9.614997863769531,-11.980003356933594,3,-0.1460673907907054,1.7259389870355928,96.4800033569336,1.0095714040614447,95.83000183105469,-1.410256661058701,96.44000244140624,-0.1460673907907054
12763,2023-09-29,100.45999908447266,101.52999877929688,100.26000213623048,101.11000061035156,1331200.0,0.007825027858235023,-1.4190517711172046,-0.1975687978721184,55.206935926309605,28.52861953651659,-3.6402722239905643,-0.7314646054173863,4.90538236918033,3.5942550207420823,20.4290392341901,1.8499984741210938,-4.61582755174922,1.5434982299804716,-6.048686820497579,9.135683280458522,-2.252594295258561,5.339590755219504,-5.454399719238282,83.76327330150369,53.824905863837444,3.7960925252390263,9,-2.2249984741210938,1.5699996948242188,5.5149993896484375,8.834999084472656,-12.849998474121094,4,-0.1654390095365914,-1.4761896620626722,99.68000030517578,1.7259389870355928,96.4800033569336,1.0095714040614447,95.83000183105469,-0.1654390095365914
12764,2023-10-02,100.66999816894531,101.62999725341795,99.66000366210938,100.51000213623048,1357800.0,0.0020903751382286284,-1.1182806725377523,-0.24614716480625065,60.056647733658394,32.78043553599887,-3.6177571388855085,-1.6390282172957598,4.328610453753953,3.5843525308305004,20.93157147714273,1.9699935913085795,-4.533456623171418,2.1429973602294865,-4.059858338581591,8.345853059040564,-0.9584304891760524,5.2444252096350255,-5.403422827148432,84.33932276336067,48.79344789449323,3.1014278494055416,10,-2.3849983215332173,1.3600006103515625,5.470001220703125,8.625,-13.639999389648438,0,-0.17095459816727798,-1.4190517711172046,100.45999908447266,-1.4761896620626722,99.68000030517578,1.7259389870355928,96.4800033569336,-0.17095459816727798
12765,2023-10-03,98.55999755859376,100.8499984741211,97.87999725341795,100.0999984741211,1152500.0,-0.020959577319257794,-1.0482756262019477,-9.625244385104004,52.80197395174198,36.45823588065494,-1.5500505140691416,-0.17267672879593476,6.036856485625165,5.87351364486959,22.281194683325516,2.970001220703139,-4.041570907199173,0.43599700927735796,-4.4632932429503995,5.3352872615051155,-2.013648116836521,2.8856421353912367,-2.911616902099624,49.9184164705388,10.611640762518341,2.449645126113876,10,-0.27499771118166905,3.470001220703111,7.580001831054673,10.735000610351548,-12.180000305175795,1,-0.15513394170325012,-1.1182806725377523,100.66999816894531,-1.4190517711172046,100.45999908447266,-1.4761896620626722,99.68000030517578,-0.15513394170325012
12766,2023-10-04,100.2699966430664,100.72000122070312,98.33999633789062,99.1500015258789,1002700.0,0.017349828803070455,1.3564354939833665,-0.7272691242550265,56.61132626555358,40.84294522044073,-2.8933521279245156,-2.4252278528059463,3.8693124693415655,4.350924705948586,23.494204579642098,2.3800048828125,-3.6024732906192583,2.411496353149417,-1.1901991540209025,6.013191860319736,0.6106485995642572,4.212344106734577,-4.262718990756838,74.72116534097617,32.095233366999985,1.800847753585163,10,-1.984996795654311,1.7600021362304688,5.870002746582031,9.025001525878906,-15.339996337890625,2,-0.1746284541044386,-1.0482756262019477,98.55999755859376,-1.1182806725377523,100.66999816894531,-1.4190517711172046,100.45999908447266,-0.1746284541044386
12767,2023-10-05,99.54000091552734,100.9499969482422,98.26000213623048,99.77999877929688,1069900.0,-0.007280300707874221,1.0852719826120156,-0.21428474114441418,62.873503343256964,46.24245961216771,-1.7290930016923909,-1.7992969473417872,4.20734340915206,5.269980101488812,23.087343330543625,2.6899948120117188,-3.1240512810519476,1.6890007019042912,-1.8972279050218077,5.27522930883039,-0.10411360155876537,3.4821150053673477,-3.195360087151272,44.26676432291705,-2.405264565543284,1.7931143034630508,10,-1.2550010681152486,2.4899978637695312,6.869998931884766,9.754997253417969,-11.419998168945312,3,-0.13703033216991578,1.3564354939833665,100.2699966430664,-1.0482756262019477,98.55999755859376,-1.1182806725377523,100.66999816894531,-0.13703033216991578
12768,2023-10-06,100.66999816894531,101.4000015258789,97.97000122070312,98.76000213623048,1242200.0,0.011352192515819981,1.0356068306796495,-7.958387640270787,62.54008615985723,50.871248500442476,-2.2718341170662057,-3.0070722811026656,2.820026904593391,4.285000832149734,22.588681861733672,3.4300003051757812,-2.3367117866276317,2.7704978942871037,-0.9449275507705011,6.485923339344708,0.9127851717583013,4.628210616815906,-4.0082359550667235,74.40002441406288,25.560211728675924,1.8577127225288022,10,-2.104999542236328,1.3600006103515625,5.892499923706055,8.625,-14.049995422363281,4,-0.12883680795281982,1.0852719826120156,99.54000091552734,1.3564354939833665,100.2699966430664,-1.0482756262019477,98.55999755859376,-0.12883680795281982
12769,2023-10-09,99.0500030517578,99.54000091552734,97.97000122070312,99.38999938964844,953400.0,-0.016092134167607908,3.906253725293851,-0.1780089236140325,53.8937061209208,54.48081538470424,-0.27119499446828854,-1.449584165879898,4.104091000897938,6.054680054165189,21.750850816099742,2.6999969482421875,-1.4536198765564592,1.1430027008056527,-2.5815209633480265,4.867526364959332,-0.7192591312711869,3.0052645328824923,-2.090146735506849,33.23876074507869,-12.364099084349903,1.8622618320768383,10,-0.4850044250488139,2.9799957275390767,7.909996032714858,10.244995117187514,-8.400001525878892,0,-0.11549724471415057,1.0356068306796495,100.66999816894531,1.0852719826120156,99.54000091552734,1.3564354939833665,100.2699966430664,-0.11549724471415057
12770,2023-10-10,99.58999633789062,100.62999725341795,99.0,99.2300033569336,1241800.0,0.0054517240736544625,-2.975604536700158,-1.0588142895610364,62.0643580380561,57.33132022539598,-0.24780275790234896,-1.9509908059217764,3.207205245408346,5.645239512584965,20.69479246685228,1.6299972534179545,-0.4331888375986068,1.5949962615966768,-2.204284312400489,5.394276835593843,-0.30464402540189894,3.4946365485952526,-2.349931565409662,47.23017414147076,-0.7401793879389729,1.8996402869985798,10,-0.6499977111816406,1.8450050354003906,6.352502822875977,9.705001831054688,-8.21999359130858,1,-0.1261170601511017,3.906253725293851,99.0500030517578,1.0356068306796495,100.66999816894531,1.0852719826120156,99.54000091552734,-0.1261170601511017
12771,2023-10-11,99.55999755859376,100.43000030517578,98.52999877929688,99.75,991500.0,-0.0003012228175516274,1.4516100451856153,-0.5277948500582418,63.5552616200525,58.84486657326746,0.2961858676089406,-1.8670768943756997,2.927731432884073,5.748661875043339,19.469256876654253,1.9000015258789062,0.38789861461665964,1.4699977874756058,-2.38856826364335,5.328563838594562,-0.459285238083865,3.3992808130350767,-2.056536837256587,46.35557423978581,-5.193376736803721,1.9292830255594762,10,0.19499969482419033,1.6250038146972514,6.382501602172837,9.735000610351548,-8.819999694824247,2,-0.1323824892363924,-2.975604536700158,99.58999633789062,3.906253725293851,99.0500030517578,1.0356068306796495,100.66999816894531,-0.1323824892363924
12772,2023-10-12,99.38999938964844,101.47000122070312,98.51000213623048,99.56999969482422,1135500.0,-0.0017074947078546954,-2.0515536084380055,0.9473578541600451,63.73022878245061,59.79189911283868,0.47016412214314585,-1.6700795420703685,2.890477041198352,6.015312234921936,18.246006650099027,2.959999084472642,1.2790430092786806,1.2284996032714872,-2.672684579904228,5.1296837864472025,-0.7220924883163633,3.1790916948593377,-1.6389464763864083,40.571376255580354,-15.316467999489461,1.950592091587855,10,0.36499786376951704,0.05500030517578125,6.375,9.904998779296875,-7.3000030517578125,3,-0.14548746527086387,1.4516100451856153,99.55999755859376,-2.975604536700158,99.58999633789062,3.906253725293851,99.0500030517578,-0.14548746527086387
12773,2023-10-13,95.5999984741211,99.54000091552734,95.27999877929688,99.5,1532800.0,-0.03813261836001258,1.1407027854934277,21.666638409697793,47.569429573923365,58.40443042842368,3.9093893455953435,2.2436162555841435,6.432649433643874,9.869571242107924,16.65798692827128,4.260002136230469,1.6690291917121272,-2.5670013427734375,-6.452606141352447,1.3186034558055724,-4.509803742062942,-0.6241989434839326,6.029998779296861,5.169621463857144,-50.818598891906035,1.9428023992895025,10,2.7750015258789062,2.6599998474121094,8.48750114440918,13.40999984741211,-2.5199966430664062,4,-0.07824263438209045,-2.0515536084380055,99.38999938964844,1.4516100451856153,99.55999755859376,-2.975604536700158,99.58999633789062,-0.07824263438209045
12774,2023-10-16,97.0,97.27999877929688,95.41999816894531,95.66000366210938,1900700.0,0.014644367659251367,-1.0439484892182835,-0.3435886701579284,53.23740916068952,58.45281211830673,2.1613396359190205,0.9091281324252236,4.800813328848562,8.578706777703133,14.98414864741568,1.8600006103515625,1.6658597795614867,-1.178999710083005,-5.047754663934725,2.6897552437687153,-3.113377187008865,0.7553777668428552,4.502997283935528,27.786761588293874,-31.1074642063376,1.934377476925859,10,1.375,1.2599983215332031,6.994998931884766,12.009998321533203,-5.239997863769517,0,-0.10701028096307186,1.1407027854934277,95.5999984741211,-2.0515536084380055,99.38999938964844,1.4516100451856153,99.55999755859376,-0.10701028096307186
12775,2023-10-17,96.5199966430664,97.41999816894531,93.88999938964844,95.1500015258789,1540200.0,-0.004948488215810287,1.2271298538139774,1.0223872099114077,50.11171322307779,57.730632891364976,2.5943622204177075,1.3587725198961493,4.989945415348373,9.184526226404927,13.939113923790043,3.529998779296875,1.4805568715737536,-1.5955028533935547,-5.532234969010716,2.3412292622236066,-3.5638689112021353,0.37286320441502596,4.85854067077635,34.696525304823425,-23.371714946923483,1.968366057808577,10,1.160003662109375,1.2400016784667969,6.870002746582031,11.885002136230469,-4.0799942016601705,1,-0.060816362633070775,-1.0439484892182835,97.0,1.1407027854934277,95.5999984741211,-2.0515536084380055,99.38999938964844,-0.060816362633070775
12776,2023-10-18,94.08000183105469,95.41000366210938,93.08000183105469,94.62000274658205,1410900.0,-0.02527968189881824,1.1981120871765158,-0.3941626570435816,33.663926045515595,54.48512430272705,4.541561208590835,3.8454991834670267,7.190149408643521,11.691600350330447,13.276253292267077,3.4399948120117188,1.1116770304976598,-3.939997863769534,-8.175186638231168,0.29519091069209935,-6.057592251000344,-1.8224034765387245,6.99899396582029,11.918951999374372,-41.253132232646635,2.1175943872308163,10,3.1949996948242188,3.2749977111816406,9.30999755859375,14.324996948242188,-1.5900039672851705,2,-0.028805261816843508,1.2271298538139774,96.5199966430664,-1.0439484892182835,97.0,1.1407027854934277,95.5999984741211,-0.028805261816843508
12777,2023-10-19,92.73999786376952,95.20999908447266,92.2699966430664,94.88999938964844,1927300.0,-0.0142432391709717,1.1075279402555709,3.9814775569023926,28.192064386983944,50.668677439074465,5.3814647674802245,5.227481004568531,8.263077446935085,12.988744097499207,12.484624447826398,2.94000244140625,0.9599410819562024,-5.136501693725606,-9.879549608933743,-0.3934537785174683,-7.508025651329675,-2.764977736121537,7.859058295156245,6.464937338255686,-41.06799150069852,2.371523957604068,10,4.130001068115249,4.2099990844726705,10.34500122070314,15.360000610351577,-0.8099975585937358,3,-0.021565667954164702,1.1981120871765158,94.08000183105469,1.2271298538139774,96.5199966430664,-1.0439484892182835,97.0,-0.021565667954164702
12778,2023-10-20,91.73999786376952,93.22000122070312,91.52999877929688,92.33000183105469,1264000.0,-0.010782833977082351,-2.3465324097504965,0.27442025514097107,25.851788246760165,47.55290878638995,5.566956641844783,6.260186737357074,8.980809345990991,13.955441243872826,11.912387463569742,1.69000244140625,0.5357880125482382,-5.953501510620129,-11.33792780453733,-0.5690752167029274,-8.645714657578736,-3.261288363661521,8.192733533887491,3.565349851168261,-37.68788705611128,2.692213146958601,10,4.760002136230483,4.840000152587905,11.34500122070314,16.360000610351577,-0.5,4,0.0038151131706023467,1.1075279402555709,92.73999786376952,1.1981120871765158,94.08000183105469,1.2271298538139774,96.5199966430664,0.0038151131706023467
12779,2023-10-23,90.91999816894531,92.80999755859376,90.6500015258789,91.0,1325100.0,-0.00893830078393798,-5.967784012600951,0.1355954120491866,27.790675805389895,43.74472187164927,5.71324523622701,7.004565538747215,9.654388397706612,14.777428596477165,11.333566160294925,2.159996032714858,-0.009721306086291293,-6.497500991821283,-12.661876789055228,-0.333125194587339,-9.579688890438263,-3.415313093204304,8.172459966875678,3.988135553108839,-34.67490973979649,3.0821878986169753,10,5.140003204345703,5.220001220703125,10.812501907348633,16.125,1.8400039672851705,0,0.02375718989892306,-2.3465324097504965,91.73999786376952,1.1075279402555709,92.73999786376952,1.1981120871765158,94.08000183105469,0.02375718989892306
12780,2023-10-24,91.61000061035156,92.12999725341795,90.44000244140624,91.29000091552734,1342900.0,0.007589116314367983,1.4852993150339637,-3.999904634751097,23.238553657845443,39.26508765362627,4.21554953965061,6.305486676443849,8.72592835995168,14.046981983045086,11.12663503195369,1.6899948120117188,-0.6724808214963502,-5.596498489379883,-12.258475969335706,1.06547899057594,-8.927487229357794,-2.2655097494019714,6.46936273227638,23.541204860706237,-10.124477857679473,3.330988739977908,10,4.345001220703125,4.424999237060533,9.997499465942383,15.43499755859375,0.6200027465820312,1,0.0016373924776720283,-5.967784012600951,90.91999816894531,-2.3465324097504965,91.73999786376952,1.1075279402555709,92.73999786376952,0.0016373924776720283
12781,2023-10-25,87.91000366210938,91.12999725341795,86.5199966430664,90.86000061035156,2722900.0,-0.04038857028262155,1.6418415529905694,-9.21874925494123,19.63445014734907,34.36555669417053,6.804804965768497,9.834754160743188,12.232079621110415,17.682692758584395,11.250415724588986,5.090003967285156,-1.2016654666300894,-8.867995452880862,-16.722448033226897,-1.0135428725348277,-12.795221743053872,-4.940769162707852,9.099849154347524,15.995473285713283,-15.654699684412938,3.9272262901730146,10,5.1199951171875,6.1649932861328125,12.827495574951172,19.134994506835938,5.9499969482421875,2,0.05152995780444236,1.4852993150339637,91.61000061035156,-5.967784012600951,90.91999816894531,-2.3465324097504965,91.73999786376952,0.05152995780444236
12782,2023-10-26,85.12000274658203,89.79000091552734,84.77999877929688,85.4000015258789,2954300.0,-0.031737012846125956,-9.437431455137885,0.09491493862856966,12.638147651036292,30.484303147183077,8.222409561578829,12.09831482832712,14.811805716635888,20.418675362190527,12.954502391809717,5.010002136230469,-2.057460651035626,-10.929996490478516,-20.219794089802974,-1.640198891154057,-15.574895290140745,-6.285097690816286,10.211473082132386,4.028481859402231,-21.296479930383672,4.64489879966223,10,5.9799957275390625,8.08499526977539,14.867496490478516,21.92499542236328,8.040000915527344,3,0.08658358645886466,1.6418415529905694,87.91000366210938,1.4852993150339637,91.61000061035156,-5.967784012600951,90.91999816894531,0.08658358645886466
12783,2023-10-27,83.83999633789062,85.26000213623047,82.76000213623047,84.83000183105469,2015500.0,-0.015037668789816938,1.7026937859817555,3.53574931880109,12.848056163074546,25.996597258559195,8.558889464733781,12.721593380504885,15.882637909495259,21.61192275031901,15.174099950378533,2.5,-3.058377456447687,-11.379002761840823,-21.899673742060955,-0.8583317816206915,-16.63933825195089,-6.118667271730757,9.592213621928636,10.746215856546046,-13.016822659295377,5.260335490110064,10,6.250003814697266,8.355003356933594,16.147502899169922,23.205001831054688,7.400001525878892,4,0.09649337214521037,-9.437431455137885,85.12000274658203,1.6418415529905694,87.91000366210938,1.4852993150339637,91.61000061035156,0.09649337214521037
12784,2023-10-30,83.45999908447266,84.19999694824219,81.94999694824219,83.81999969482422,1656300.0,-0.004532410186261382,3.017874659400545,0.3636349624697523,10.290514197018638,21.572019588997062,7.6172957632552,12.380929385930187,16.030548108560225,21.883708277576346,17.36589928814857,2.25,-4.164882270872809,-10.89850006103515,-22.318730927755226,0.5217308056849248,-16.60861549439518,-5.18838462767512,7.837769310628843,14.833026433827765,-5.715310644491861,5.710115433360036,10,5.220001220703125,8.329998016357422,16.22249984741211,23.584999084472656,7.760002136230469,0,0.09321829456794584,1.7026937859817555,83.83999633789062,-9.437431455137885,85.12000274658203,1.6418415529905694,87.91000366210938,0.09321829456794584
12785,2023-10-31,83.2699966430664,84.06999969482422,82.6500015258789,83.38999938964844,1540200.0,-0.0022765689371017084,-1.0882433789416404,0.33334039757555206,10.21007847427083,18.966036525525425,6.403529449709822,11.980981700415157,15.927310801061822,21.95611038288058,19.04819759186332,1.4199981689453125,-4.784653367265051,-10.324002456665042,-22.576744701096715,1.9287397877666308,-16.450373578880885,-4.1976313344491984,6.158217462663231,14.379081164953678,-2.7848191074454256,6.126371122215839,10,5.310001373291016,8.520000457763672,16.222501754760742,23.775001525878906,9.340003967285156,1,0.11396668518965614,3.017874659400545,83.45999908447266,1.7026937859817555,83.83999633789062,-9.437431455137885,85.12000274658203,0.11396668518965614
12786,2023-11-01,82.76000213623047,83.5,81.08000183105469,83.2699966430664,2091200.0,-0.0061245890164017824,3.9896806669812803,4.249856952126645,10.043264998758985,16.949503260167095,5.742837554874953,11.712412487162638,16.131770961801365,22.33875658090905,20.913034527010083,2.4199981689453125,-5.73183583838572,-9.958497238159183,-22.695452100542497,2.7784576242241315,-16.326974669350832,-3.5900198069675326,5.172568538001684,19.28818004321864,4.8751050110339005,6.368477431191656,11,4.3899993896484375,8.59499740600586,16.73249626159668,24.284996032714844,9.529998779296875,2,0.11442727134195385,-1.0882433789416404,83.2699966430664,3.017874659400545,83.45999908447266,1.7026937859817555,83.83999633789062,0.11442727134195385
12787,2023-11-02,85.9000015258789,86.7300033569336,83.73999786376953,83.77999877929688,2277600.0,0.03794102596178894,-1.7181811561282985,-4.156912904287466,25.942472256408166,16.959579261239096,1.7104183649339433,7.90335287018236,12.633573389570401,19.017480781228898,22.38022441325786,3.970001220703125,-6.593546262642704,-6.136497879028326,-18.7959993368041,6.523003578747449,-12.466248607916214,0.1932528498595616,-4.819999694824219,85.30970607259131,66.84702951284926,6.329750728887887,11,1.0449981689453125,5.454998016357422,13.564998626708984,21.144996643066406,10.830001831054688,3,0.09266587826630679,3.9896806669812803,82.76000213623047,-1.0882433789416404,83.2699966430664,3.017874659400545,83.45999908447266,0.09266587826630679
12788,2023-11-03,87.69999694824219,88.33999633789062,86.86000061035156,87.13999938964844,1606700.0,0.020954544707673772,-1.6428610354223434,0.26414944956868786,27.383258375265314,16.91431065789192,-0.807874168620117,5.356486260244608,10.592394315338908,17.01401887857881,23.871256752018645,2.4399948120117188,-6.953465105103419,-3.68800239562988,-15.802422229443806,8.426417438184046,-9.74521231253685,2.3692075212770902,-6.6199951171875,91.18457473974918,70.8485444243891,6.057209916906966,11,-1.0949974060058594,3.6550025939941406,12.212501525878906,19.345001220703125,8.639999389648438,4,0.062257775414627625,-1.7181811561282985,85.9000015258789,3.9896806669812803,82.76000213623047,-1.0882433789416404,83.2699966430664,0.062257775414627625
12789,2023-11-06,87.61000061035156,88.38999938964844,86.63999938964844,88.12999725341797,1250200.0,-0.001026184048144696,2.365381652789495,-0.9285694822888283,27.912741170494158,17.433664825963998,-1.3821225530471821,4.791125873826246,10.381351282413519,16.914405923667232,25.461922757071832,1.75,-7.132426048147991,-3.205998611450198,-14.869069782231833,8.457072559331436,-9.037534196841023,2.6255369739406262,-6.239598999023443,89.32969849791678,67.88507896388938,5.831535585390818,11,-1.5050010681152344,3.7449989318847656,12.522499084472656,19.43499755859375,10.550003051757812,0,0.04143359465961538,-1.6428610354223434,87.69999694824219,-1.7181811561282985,85.9000015258789,3.9896806669812803,82.76000213623047,0.04143359465961538
12790,2023-11-07,87.02999877929688,87.97000122070312,86.75,87.58000183105469,1284300.0,-0.006620269683985769,-1.198199188947694,1.0577050046216823,30.748214113090057,18.66852748882411,-1.6987583740347674,4.618722352131954,10.621899303824506,17.30381202695152,27.634083046170566,1.220001220703125,-7.214321942693033,-3.1580005645751896,-14.16605919559477,7.85005806644439,-8.662029880084972,2.346028750934593,-5.23842130126954,81.39533427404878,56.319054209674675,5.504029315509787,11,-1.5949974060058594,4.245002746582031,13.127500534057617,20.014999389648438,18.360000610351562,1,0.04814434677899815,2.365381652789495,87.61000061035156,-1.6428610354223434,87.69999694824219,-1.7181811561282985,85.9000015258789,0.04814434677899815
12791,2023-11-08,86.37999725341797,87.37999725341797,86.05999755859375,86.97000122070312,1434400.0,-0.007468706595380681,-1.1463351093853702,1.072728533777223,31.95232016793335,20.814546657368226,-1.4400484846233894,4.459314988395178,10.827628865873038,17.7420149786727,29.782247642345173,1.3199996948242188,-7.366505740624035,-3.1490020751953125,-13.342636253815357,7.044632103424732,-8.245819164505335,1.9478150141147097,-4.192514460693374,56.77416179233287,28.131515218408005,5.096817089310025,11,-1.6449966430664062,4.8950042724609375,13.777502059936523,20.665000915527344,18.780006408691406,2,0.07212321781692443,-1.198199188947694,87.02999877929688,2.365381652789495,87.61000061035156,-1.6428610354223434,87.69999694824219,0.07212321781692443
12792,2023-11-09,84.93000030517578,87.01000213623047,84.66000366210938,86.93000030517578,2676700.0,-0.01678625832770342,1.1759208239732124,3.3898077146884256,31.15661165224809,22.84883060060973,-0.022169039888339626,5.028262166784899,11.807344833580174,19.007473534791018,32.19606830864864,2.3499984741210938,-7.586375824061662,-3.8759990692138615,-13.132919502153968,5.3809213637262445,-8.504459285683907,0.7524611472561844,-2.3703665166357553,7.2385241911400735,-23.561012980126378,4.628460216470051,11,-0.19499969482421875,6.345001220703125,15.227499008178711,22.11499786376953,20.349998474121094,3,0.08665960890033153,-1.1463351093853702,86.37999725341797,-1.198199188947694,87.02999877929688,2.365381652789495,87.61000061035156,0.08665960890033153
12793,2023-11-10,88.12000274658203,88.45999908447266,85.19999694824219,86.01000213623047,1798300.0,0.03756037242368704,1.3369247176570318,-1.0550003051757812,43.15069439078858,26.499961733250835,-2.839846082327284,1.3166499754808285,8.15831438310326,15.678349856059967,33.64188800275293,3.529998779296875,-7.294061221229896,-0.31199684143066975,-9.000099854480524,8.376106171619185,-4.656048347955604,4.032054665094265,-5.210547021975501,91.05271717198082,54.51281909636448,4.344051506524929,11,-3.3500022888183594,3.154998779296875,12.037496566772461,18.92499542236328,17.759994506835923,4,0.09770767523819135,1.1759208239732124,84.93000030517578,-1.1463351093853702,86.37999725341797,-1.198199188947694,87.02999877929688,0.09770767523819135
12794,2023-11-13,86.62000274658203,87.91000366210938,85.75,87.43000030517578,1703300.0,-0.017022241866171295,1.4406762127259718,-0.38388498781466723,38.25882434039821,29.616489051709433,-0.9437006755442781,2.107170122886174,9.153371824420859,17.014563641821866,35.1658415896903,2.3700027465820312,-6.569948599292729,-1.29299697875976,-9.012151154949422,6.426157197429902,-5.152574066854584,2.5665801093350638,-3.2665035531862117,51.57898540976925,12.841513037904164,3.85957708809483,11,-1.8500022888183594,4.654998779296875,13.677495956420898,20.42499542236328,16.98999786376953,0,0.1122141916774777,1.3369247176570318,88.12000274658203,1.1759208239732124,84.93000030517578,-1.1463351093853702,86.37999725341797,0.1122141916774777
12795,2023-11-14,90.6500015258789,90.86000061035156,89.1500015258789,89.54000091552734,2095400.0,0.0465250363831915,1.2352947042983944,-1.3703752543139176,56.34846756251385,34.76151155879331,-4.2652966558680845,-2.5140381503177167,4.714166259399946,12.884703367474259,35.78125248124143,4.239997863769531,-5.626948133914425,3.030501556396487,-3.6928796647110005,9.753882777503975,-0.33118905415726374,6.392192166950238,-6.887982341196945,96.61291632518957,52.726793048057615,3.3616906105537474,11,-3.3500022888183594,0.625,9.647497177124023,16.394996643066406,15.939994812011719,1,0.08284613358871806,1.4406762127259718,86.62000274658203,1.3369247176570318,88.12000274658203,1.1759208239732124,84.93000030517578,0.08284613358871806
12796,2023-11-15,91.37000274658205,92.48999786376952,90.43000030517578,91.11000061035156,1371900.0,0.007942649846482297,-1.543202550662373,0.23423602996770818,66.01743147034236,39.21428480478599,-4.062774449866126,-3.6337813585943906,3.6184152400517036,12.054760969216446,35.94827950717021,2.059997558593736,-4.513351857563293,3.8860027313232592,-2.3830405682456473,10.155046030892166,0.7514810815387989,7.02052438110772,-6.898185419333132,85.69609263631375,35.2493874725483,3.1345216497844537,11,-2.7950019836425923,-0.09500122070313921,8.817497253417955,12.87499618530272,16.25999450683591,2,0.1534420074600562,1.2352947042983944,90.6500015258789,1.4406762127259718,86.62000274658203,1.3369247176570318,88.12000274658203,0.1534420074600562
12797,2023-11-16,90.73999786376952,91.79000091552734,90.37999725341795,91.23999786376952,1995600.0,-0.006895095369099047,-1.3114791004828008,-1.9230611226854197,68.29269378001842,43.75977762753633,-2.9882636898616255,-3.3321342206433826,4.0474838011622865,12.501386294032173,35.87395253144192,1.4100036621093892,-3.3130515132680785,3.355997848510725,-2.616840709536234,9.328836406557684,0.36957856948724555,6.342417127534205,-5.305998872138133,75.99451604632053,19.67805950492008,2.9864192790234814,11,-2.164997100830064,0.5350036621093892,9.730001449584975,13.505001068115249,19.610000610351577,3,0.15891565062618818,-1.543202550662373,91.37000274658205,1.2352947042983944,90.6500015258789,1.4406762127259718,86.62000274658203,0.15891565062618818
12798,2023-11-17,92.08999633789062,92.0999984741211,90.58000183105469,91.01000213623048,1330800.0,0.014877656005104711,1.7636340937307098,-2.159988403320284,71.7599590944294,48.631690730195814,-4.079004159363933,-4.906105852202643,2.5077710317627435,11.016149994572885,35.52542624182528,1.5199966430664062,-1.931452518807859,4.688496398925778,-1.3398726967162986,10.716865494567855,1.6743118511047328,7.702680946746824,-5.809277481602663,94.06525737895144,31.15882554270069,3.014184547821039,11,-3.514995574951172,-1.7799949645996094,7.510002136230469,11.800003051757812,18.660003662109375,4,0.1432294816584676,-1.3114791004828008,90.73999786376952,-1.543202550662373,91.37000274658205,1.2352947042983944,90.6500015258789,0.1432294816584676
12799,2023-11-20,93.08000183105469,93.36000061035156,91.97000122070312,92.31999969482422,1665700.0,0.010750412993085545,1.1060601681935092,0.7037094597935907,73.77607002919726,53.41256360976328,-4.706422266340269,-6.035431898746452,1.3614338851562877,9.86734803833943,34.93204470970132,1.3899993896484375,-1.1111825073925274,5.570501708984381,-0.7914432837660286,11.93244670173479,2.389529212609176,8.751474205359585,-6.05416949386894,93.34919619508783,23.300391961729773,3.180972496375203,11,-4.069999694824219,-3.8300018310546875,5.237497329711914,9.134998321533203,17.36000061035155,0,0.13751606328495747,1.7636340937307098,92.08999633789062,-1.3114791004828008,90.73999786376952,-1.543202550662373,91.37000274658205,0.13751606328495747
12800,2023-11-21,91.76000213623048,93.22000122070312,91.2699966430664,92.76000213623048,1427100.0,-0.01418134581926711,1.031256705528962,-1.3157857752346533,70.98880358012144,57.74995065556196,-2.95573977256943,-4.957807648035654,2.54103476045735,10.98844680130044,34.14812066025813,1.9500045776367188,-0.43267856799056403,4.243001937866225,-2.139617100977688,10.625620976710138,1.0516924184442615,7.434311457288189,-3.8473862408015265,46.308836518645364,-28.91493188192038,3.191309519421957,11,-2.750000000000014,-2.510002136230483,6.557497024536119,10.269996643066392,16.759994506835923,1,0.12914121837669645,1.1060601681935092,93.08000183105469,1.7636340937307098,92.08999633789062,-1.3114791004828008,90.73999786376952,0.12914121837669645
12801,2023-11-22,92.44000244140624,93.93000030517578,91.97000122070312,92.77999877929688,1306400.0,0.00741063959617394,-2.0625014901175405,0.3399963378906392,67.22866111385116,61.75795615129563,-3.0013530493386753,-5.56642440666387,1.7311229667562458,10.10828707030177,32.419820040127725,2.1699981689452983,0.2873434540420874,4.6965023040771285,-2.055653335214245,11.448657943368502,1.3204244844314417,8.072580123722815,-3.764752685888112,58.02826527059589,-15.26207346727977,3.376077819645687,11,-2.8750038146972514,-4.1949996948242045,5.279996871948256,9.08999633789064,12.32999420166017,2,0.15307219302004516,1.031256705528962,91.76000213623048,1.1060601681935092,93.08000183105469,1.7636340937307098,92.08999633789062,0.15307219302004516
12802,2023-11-24,92.48999786376952,92.80999755859376,92.1500015258789,92.37999725341795,472300.0,0.0005408418546393179,-1.3158077901219696,-0.32353469167936894,63.90017406351741,64.06345389270993,-2.085499754342038,-5.30811824274987,1.5394472848173137,9.911317915621225,30.244034611847155,0.659996032714858,0.9845916708280527,4.377997970581035,-2.572818538036671,11.32881447919874,0.902589716272189,7.853406224889881,-2.973988020306166,57.01483291618323,-13.433183827539885,3.4754082543088503,11,-2.6499977111816264,-4.344997406005845,4.8250026702881,8.635002136230483,9.260002136230483,4,0.1636933694381577,-2.0625014901175405,92.44000244140624,1.031256705528962,91.76000213623048,1.1060601681935092,93.08000183105469,0.1636933694381577
12803,2023-11-27,91.93000030517578,92.4499969482422,91.12999725341795,91.7300033569336,818500.0,-0.006054682360557173,1.129048533175819,1.8181439866833125,62.203385812347115,66.72396072292649,-1.037302115566817,-4.333123623066882,2.027963927710857,10.336199004524673,27.531760716740678,1.3600006103515625,1.728155427545218,3.4135002136230526,-3.431328686751499,10.258329113997604,-0.008914236564223188,6.835914663810328,-1.707751987838435,28.57150642230869,-37.85689169956086,3.4224144501872793,11,-0.3899993896484375,-4.424999237060547,4.979997634887695,8.789997100830078,9.650001525878906,0,0.20036982603934828,-1.3158077901219696,92.48999786376952,-2.0625014901175405,92.44000244140624,1.031256705528962,91.76000213623048,0.20036982603934828
12804,2023-11-28,91.23999786376952,91.9800033569336,90.52999877929688,91.43000030517578,1063700.0,-0.0075057373992787335,1.2480542215703436,-0.9500267032883902,61.81919668196395,67.3318195139765,0.42126561027939147,-3.1941436444784017,2.596051485597073,10.897037699412621,24.622345645815223,1.4500045776367188,2.6585335634782723,2.3344978332519446,-4.1765181168782135,8.845513783382103,-0.9210101418131416,5.590005808317031,2.690002441406264,20.882316642169922,-41.84960990256677,3.2555079750650813,11,0.915000915527358,-3.7349967956542827,5.300001144409194,9.110000610351577,11.52999877929689,1,0.21383168120368512,1.129048533175819,91.93000030517578,-1.3158077901219696,92.48999786376952,-2.0625014901175405,92.44000244140624,0.21383168120368512
12805,2023-11-29,92.76000213623048,94.16999816894531,92.47000122070312,92.5999984741211,1724600.0,0.016659407146528915,-7.095258855585831,-0.8421137166720324,67.07709361034395,67.44955975175445,-0.8582091783156329,-4.181093846475079,0.9360762718867903,9.20621828795852,21.60168327037078,2.9300003051757955,3.1991509074702265,3.380001831054699,-2.7752456380562904,9.535249300165688,0.3023780964991971,6.457625565610201,-2.230003356933608,61.26383875984629,-2.12992861765116,3.0776237345554978,11,-0.48500442504884234,-5.135002136230483,3.3399982452392436,7.149997711181626,13.129997253417955,2,0.1905993951920173,1.2480542215703436,91.23999786376952,1.129048533175819,91.93000030517578,-1.3158077901219696,92.48999786376952,0.1905993951920173
12806,2023-11-30,92.2300033569336,93.5500030517578,91.29000091552734,92.94000244140624,2072900.0,-0.0057136563938249285,1.341970755309959,-4.437392714094501,70.55179909272108,67.70057145316586,-0.21611737475055293,-3.0622529537666736,1.3750879365803286,9.56058586218802,17.984723154350707,2.2600021362304545,4.031699364790924,2.3765029907226562,-3.0481519274443087,7.801157908889621,-0.33582446836082624,5.088830449806139,-1.7000045776367188,46.70343029373174,-22.810708703795413,2.712327459083479,11,0.1199951171875,-4.605003356933594,3.7649974822998047,7.5749969482421875,13.009994506835923,3,0.17662357902221815,-7.095258855585831,92.76000213623048,1.2480542215703436,91.23999786376952,1.129048533175819,91.93000030517578,0.17662357902221815
12807,2023-12-01,93.86000061035156,93.91000366210938,91.12000274658205,91.76000213623048,934500.0,0.01767317786067757,1.5363591911471335,-2.9577481436907367,67.7160377833883,67.25124686305018,-1.5164732129706096,-4.28502618699892,-0.31658135667173326,7.733592509729178,15.93860882311764,2.7900009155273295,4.166966301063368,3.6085002899169893,-1.7626016555376225,8.979602235371601,0.9229493171896905,6.294051262644288,-3.2572018432617256,91.48358212709232,23.67384770265103,2.6855509727273046,12,-1.5100021362304688,-6.2350006103515625,-0.30750274658203125,3.984996795654297,11.019996643066392,4,0.11623690562294331,1.341970755309959,92.2300033569336,-7.095258855585831,92.76000213623048,1.2480542215703436,91.23999786376952,0.11623690562294331
12808,2023-12-04,93.16000366210938,93.4499969482422,91.2699966430664,93.12000274658205,1381400.0,-0.007457883482743011,6.032400969690727,0.019048068853512512,71.23376710235121,66.96876876006729,-0.7249725925385633,-3.325506402812323,0.3191079160926762,8.186134313562604,14.51389638508279,2.5900039672851562,4.024566864250048,2.635503005981448,-2.744579855436072,8.015585867398968,-0.05453842472731196,5.325544436690208,-2.485860906982424,72.25289351124079,2.2913468175235607,2.69004143070876,12,-0.8100051879882812,-5.535003662109375,-1.0075054168701172,3.8149948120117188,11.939994812011719,0,0.09220691284047677,1.5363591911471335,93.86000061035156,1.341970755309959,92.2300033569336,-7.095258855585831,92.76000213623048,0.09220691284047677
12809,2023-12-05,91.23999786376952,92.22000122070312,90.23999786376952,92.20999908447266,1352600.0,-0.020609765166000882,2.999984587167304,-24.249475491140004,52.21969886586734,64.88331268070571,1.0131210352044917,-1.1801115056784397,2.1176420514105274,9.859857467126758,12.993431604266501,2.920005798339858,3.844347616251042,0.5339973449706861,-4.674273745354029,5.742268435295401,-2.070138200191664,3.1381328901330363,2.9300003051757955,25.445290644965183,-39.44537799370899,2.6041355451623565,12,0.9650001525879048,-3.614997863769517,-0.09749794006346235,4.725002288818374,13.569999694824247,1,0.11332753407912,6.032400969690727,93.16000366210938,1.5363591911471335,93.86000061035156,1.341970755309959,92.2300033569336,0.11332753407912
12810,2023-12-06,91.22000122070312,93.23999786376952,91.12000274658205,92.66999816894531,1601100.0,-0.0002191653171260688,-1.5697005567166762,1.4948403334906184,49.40428324618207,62.9028262509647,1.0599256327679285,-0.8749760018730655,2.033095337711174,9.5804986274251,11.355001113031618,2.1199951171874716,3.4475517817613337,0.3045005798339844,-4.609974682057228,5.218975841725197,-2.1527370511116146,2.7617382107795834,2.8713969421386736,26.7030465558642,-34.087099316286825,2.457237630945604,12,0.9849967956542969,-3.595001220703125,-0.9850025177001953,4.339996337890625,12.8699951171875,2,0.12661691808596376,2.999984587167304,91.23999786376952,6.032400969690727,93.16000366210938,1.5363591911471335,93.86000061035156,0.12661691808596376
12811,2023-12-07,92.61000061035156,93.02999877929688,91.11000061035156,91.91000366210938,1331900.0,0.015237879533517962,1.4935149863760218,-0.4827575320698328,57.00375640569186,62.136557622317426,-0.3390816397895122,-1.8701939603778897,0.5315943501948794,7.881816959449679,9.444242870007374,1.9199981689453125,2.9156047253767667,1.3829998016357479,-3.0910707763876673,5.857070379659163,-0.8540354873759526,3.6200350906474483,1.4043695465087893,64.57762948642004,5.474829647357815,2.237035289011705,12,-0.4050025939941406,-4.9850006103515625,-2.4250030517578125,2.9499969482421875,10.25,3,0.14339702723004288,-1.5697005567166762,91.22000122070312,2.999984587167304,91.23999786376952,6.032400969690727,93.16000366210938,0.14339702723004288
12812,2023-12-08,92.29000091552734,93.56999969482422,91.83999633789062,92.26000213623048,1688300.0,-0.003455347076074311,-2.9769717803462123,0.04285558583104237,50.811706909866004,60.87081552204174,-0.0563620184919813,-1.0229784908111412,0.6309138521991997,7.91751940687152,7.160287877607313,1.7300033569335938,2.5054998610134476,0.695000076293951,-2.6720690611534366,4.062069213741339,-0.9885344924297357,2.3785346450176377,1.6488817954711976,61.56161935528232,6.597074397219018,1.6835345687236916,12,-0.08500289916992188,-3.335002899169922,-3.0375003814697266,2.8349990844726562,13.729995727539062,4,0.14031852659851252,1.4935149863760218,92.61000061035156,-1.5697005567166762,91.22000122070312,2.999984587167304,91.23999786376952,0.14031852659851252
12813,2023-12-11,96.7300033569336,97.33999633789062,93.36000061035156,93.36000061035156,2222200.0,0.04810924691040119,-1.362013343505851,112.33799593087723,61.57261351569058,60.84341739245581,-4.183857710978458,-5.043448303661592,-4.007871052365971,3.2646920205862386,5.954349832698306,5.049995422363281,2.2978827646496285,4.704502487182623,1.0213254311185267,8.387679543246719,2.862913959150575,6.546091015214671,-6.490005493164077,91.40854771757482,39.5933672526095,1.841588528032049,12,-2.9400062561035156,-5.730003356933594,-7.58000373840332,-1.6050033569335938,11.989997863769531,0,0.0842550771595747,-2.9769717803462123,92.29000091552734,1.4935149863760218,92.61000061035156,-1.5697005567166762,91.22000122070312,0.0842550771595747
12814,2023-12-12,96.33999633789062,97.16999816894531,96.08999633789062,96.33999633789062,913000.0,-0.004031913630808459,-3.32000732421875,0.0,65.43124318482917,60.660545122954176,-3.346228807539461,-4.098014098203407,-3.8320468098077356,3.3930568063090902,4.683241397353689,1.0800018310546875,2.1886507191824194,3.828495788574216,0.6131030323643785,7.043888544784053,2.220799410469297,5.436192166679135,-5.957998504638681,83.9486246261839,30.13830158828864,1.6076963781049198,12,-2.549999237060547,-5.339996337890625,-7.359996795654297,-1.214996337890625,13.75,1,0.0909279890929906,-1.362013343505851,96.7300033569336,-2.9769717803462123,92.29000091552734,1.4935149863760218,92.61000061035156,0.0909279890929906
12815,2023-12-13,98.16000366210938,99.02999877929688,95.54000091552734,96.18000030517578,1403200.0,0.018891502941680516,-1.1411015808750395,100.0,67.89736322959018,60.365607804828514,-4.827337997920125,-5.614396083119061,-5.781482218069215,1.3178972740327737,4.857123397673916,3.4899978637695312,2.2066052906093887,5.273003005981451,1.3065789918102269,9.239427020152675,3.289790998895839,7.256215013067063,-7.638845858764654,89.01521062720958,34.26211128090313,1.9832120070856136,12,-3.525005340576172,-6.31500244140625,-9.430004119873047,-3.035003662109375,13.079994201660142,2,0.06774647156060931,-3.32000732421875,96.33999633789062,-1.362013343505851,96.7300033569336,-2.9769717803462123,92.29000091552734,0.06774647156060931
12816,2023-12-14,105.38999938964844,105.66000366210938,99.48999786376952,99.48999786376952,3680700.0,0.07365521045034251,-1.0915268483496536,2.9797936984390665,77.84973064890339,61.49157367877464,-11.168793034156252,-12.374649162305715,-13.114688189899937,-6.161170348903795,6.179143800439702,7.5,2.494451701211787,11.801998901367185,5.013073758705019,18.59092404402935,8.407536330036095,15.196461472698275,-14.528487947265631,98.04627981645298,41.77905967673324,3.3944625713310836,12,-7.439998626708984,-10.229995727539062,-17.034997940063477,-10.264999389648438,5.279998779296875,3,-0.012335165189169772,-1.1411015808750395,98.16000366210938,-3.32000732421875,96.33999633789062,-1.362013343505851,96.7300033569336,-0.012335165189169772
12817,2023-12-15,105.16000366210938,106.25,104.0999984741211,104.18000030517578,4609900.0,-0.0021823297169660805,-2.7719092776881737,0.16610222092910443,78.97502819666646,62.35171380036523,-10.244660503951465,-11.603889308738701,-12.969169704090035,-6.142757579235877,7.590556603649065,2.1500015258789062,2.575606654171878,10.851002883911136,2.461429694091919,19.240576073730352,6.65621628900152,15.045789478820751,-13.41058268654298,91.54386043830253,30.460795754220428,4.194786594909609,12,-6.915004730224609,-9.705001831054688,-17.15500259399414,-10.035003662109375,4.789993286132827,4,-0.02187146226380876,-1.0915268483496536,105.38999938964844,-1.1411015808750395,98.16000366210938,-3.32000732421875,96.33999633789062,-0.02187146226380876
12818,2023-12-18,105.27999877929688,105.47000122070312,103.63999938964844,105.06999969482422,2556800.0,0.0011410718239708295,5.203354324803124,0.2142840460564729,81.53638717014265,65.60912361195136,-9.459391337700254,-11.262490106452134,-13.210418209282864,-6.41159803625591,9.119982435814924,1.8300018310546875,2.6859294920665775,10.311497879028323,0.6752891336804083,19.947706624376238,5.493393506354366,15.12960225170228,-12.370531481775785,90.94303171221152,23.751419568018363,4.818104372673958,12,-6.599998474121094,-9.555000305175781,-17.27499771118164,-10.154998779296875,0.18000030517578125,0,0.0070288551704946745,-2.7719092776881737,105.16000366210938,-1.0915268483496536,105.38999938964844,-1.1411015808750395,98.16000366210938,0.0070288551704946745
12819,2023-12-19,105.87999725341795,106.94000244140624,105.4800033569336,106.0,1379500.0,0.005699073718445691,-2.1739436911721715,-0.571444141689441,80.74038746176358,69.0909129692382,-8.676769967633774,-11.440961021200494,-13.874972744142994,-7.1854483941442595,10.719562765035468,1.6600036621093608,2.830436200086524,10.271496582031233,-0.4731059304017293,21.016099094464195,4.899195325814759,15.643797838247707,-11.90328733969855,90.70171012186282,21.820071048850224,5.37230125621648,12,-6.854995727539048,-9.53499603271483,-17.857496261596665,-10.754997253417955,0.1900024414062642,1,0.026822856450286592,5.203354324803124,105.27999877929688,-2.7719092776881737,105.16000366210938,-1.0915268483496536,105.38999938964844,0.026822856450286592
12820,2023-12-20,103.61000061035156,106.76000213623048,103.43000030517578,105.06999969482422,1870700.0,-0.021439334170299196,-2.6593432850837084,12.166380570918516,74.6533797928758,71.05198223448087,-4.989080194669583,-8.682847470584164,-11.714648988214691,-5.114327914905374,12.341647243372519,3.3300018310547017,2.9675531784767344,7.409000015258783,-3.741291291482696,18.559291322000263,1.8338543618880436,12.984145668629523,-8.336961443863473,55.30201630948511,-15.708168865313297,5.575145653370738,12,-4.220001220703125,-5.564998626708984,-15.587499618530273,-8.485000610351562,0.9799957275390625,2,0.06254218404947731,-2.1739436911721715,105.87999725341795,5.203354324803124,105.27999877929688,-2.7719092776881737,105.16000366210938,0.06254218404947731
12821,2023-12-21,106.58999633789062,107.0199966430664,105.68000030517578,105.98999786376952,1812100.0,0.028761661132944205,-1.1967268474800978,-0.41095811668801435,76.05403099477594,73.85668491058196,-6.456430759923279,-11.118456477017446,-14.7709839112498,-8.250586496890378,13.796644801673368,3.4099960327148438,3.759767337808455,9.681496047973638,-2.233445841921366,21.596437937868643,3.724025103026136,15.63896699292114,-10.150260843910715,88.02226340352101,18.792094069970418,5.957470944947499,12,-6.399997711181641,-7.959999084472656,-17.3024959564209,-11.464996337890625,-10.0,3,0.043625121358841,-2.6593432850837084,103.61000061035156,-2.1739436911721715,105.87999725341795,5.203354324803124,105.27999877929688,0.043625121358841
12822,2023-12-22,107.62999725341795,107.81999969482422,106.5500030517578,107.0,832200.0,0.00975702177745208,1.5148395186693437,1.049998092646468,79.20871124816851,75.81625132530174,-5.6899825073181916,-11.558669006173972,-15.87133268205315,-9.387621798646052,15.389669301628201,1.2699966430664205,4.729335934047739,9.964496994018546,-2.670492815075164,22.599486803112256,3.647002089471698,16.281991898565394,-9.92063042154767,95.6719255621245,25.716034172580592,6.317494904546854,12,-5.949996948242173,-8.59999847412108,-17.704996109008775,-13.099994659423814,-12.489997863769517,4,0.028244922355331825,-1.1967268474800978,106.58999633789062,-2.6593432850837084,103.61000061035156,-2.1739436911721715,105.87999725341795,0.028244922355331825
12823,2023-12-26,110.3499984741211,110.8499984741211,108.08000183105469,108.08000183105469,1389000.0,0.025271776364528042,-1.4405292858271184,3.6031849833485525,87.36802217507937,78.25367121310731,-7.012222355778846,-13.521171790076053,-18.499137597769504,-12.18599364002246,17.424750043898023,3.220001220703139,5.6491349954309555,11.763498306274414,-1.7649498026295305,25.29194641517836,4.999274251822442,18.527722360726386,-11.225143041437263,93.26145386271611,16.945123624987886,6.76422405445197,12,-7.154998779296875,-9.805000305175781,-20.424997329711914,-16.069995880126953,-13.979995727539048,1,-0.003624843963841995,1.5148395186693437,107.62999725341795,-1.1967268474800978,106.58999633789062,-2.6593432850837084,103.61000061035156,-0.003624843963841995
12824,2023-12-27,110.75,111.25,109.79000091552734,111.0,1261700.0,0.003624843963842217,2.8933308919270835,-0.11013232145677958,87.63005987678898,80.44619306279607,-5.758804647185656,-13.053868659775887,-18.84552701662625,-12.660440456382531,19.349183655458436,1.4599990844726562,6.831092478703013,11.187999725341797,-2.911551868968189,25.287551319651783,4.138223928186804,18.23777552249679,-9.749121680686201,93.60613785789617,10.559081408904134,7.049775797154995,12,-5.380001068115234,-10.005001068115234,-21.307498931884766,-18.209999084472656,-14.5,2,-0.047765245286928604,-1.4405292858271184,110.3499984741211,1.5148395186693437,107.62999725341795,-1.1967268474800978,106.58999633789062,-0.047765245286928604
12825,2023-12-28,110.44000244140624,111.18000030517578,109.91999816894531,111.06999969482422,874600.0,-0.0027990750211626114,1.9647162308928203,2.519989013671932,85.84641200579183,81.33471321356144,-3.937805729354068,-11.964861109868238,-18.46893987386879,-12.451556899103238,21.245871866177197,1.2600021362304688,7.5741576163137125,9.99400215148924,-4.520760344077942,24.508764647056424,2.7366209037056564,17.251383399272825,-7.594282219568925,85.45785272939182,0.07145889669089911,7.257381247783588,12,-3.100002288818345,-9.69500350952147,-21.310001373291,-19.085002899169908,-12.690002441406236,3,-0.039569020735041316,2.8933308919270835,110.75,-1.4405292858271184,110.3499984741211,1.5148395186693437,107.62999725341795,-0.039569020735041316
12826,2023-12-29,108.5199966430664,110.63999938964844,108.3499984741211,109.94000244140624,1365800.0,-0.01738505755066866,-1.602270609093707,2.2539872842869384,80.65733845687363,81.52163657580668,-1.7065838692858364,-9.235378538343696,-16.424621833285073,-10.602543402963136,23.460141800705987,2.2900009155273438,8.338816108514408,7.259496688842773,-7.141824057479823,21.66081743516537,0.05883631568147507,14.460157062004072,-4.1615060611598125,41.9147844775811,-44.56502400126957,7.200660373161302,12,-1.1799964904785156,-7.774997711181641,-19.389995574951172,-17.164997100830078,-11.009994506835923,4,-0.03621452660104629,1.9647162308928203,110.44000244140624,2.8933308919270835,110.75,-1.4405292858271184,110.3499984741211,-0.03621452660104629
12827,2024-01-02,104.7699966430664,107.0,103.63999938964844,107.0,2383800.0,-0.034555843310004386,2.0134489258991897,1.5704184866996713,65.59347103730178,79.75020144993547,2.2152309360381253,-4.8761222628778285,-12.548122927364574,-6.949415708528733,24.97719265021804,4.879997253417969,8.892725699835196,2.9639968872070312,-11.079083163171362,17.007076937585424,-4.057543137982165,9.985536912396228,6.480003356933594,14.848845765937014,-68.07426334029314,7.021540025189195,1,2.5700035095214844,-4.024997711181641,-15.864995956420898,-13.414997100830078,-6.299995422363281,1,-0.07807579046741453,-1.602270609093707,108.5199966430664,1.9647162308928203,110.44000244140624,2.8933308919270835,110.75,-0.07807579046741453
12828,2024-01-03,101.75,103.08999633789062,101.08000183105469,102.70999908447266,1376800.0,-0.028825014220006384,1.337211623337163,0.43049221495016954,59.52130565015843,77.39252569309048,5.232044119476768,-1.2433347023189754,-9.401873948716272,-4.043877859197721,26.28455384847776,3.6899948120117188,8.414015168132096,-0.4854995727539091,-13.927765577268474,12.956766431760656,-7.206632575011184,6.235633429503366,9.347799987792968,6.587987114798027,-73.05743466011786,6.721133002257279,1,4.415000915527344,-1.0050010681152344,-12.757499694824219,-10.395000457763672,0.5599975585937642,2,-0.06496315096168614,2.0134489258991897,104.7699966430664,-1.602270609093707,108.5199966430664,1.9647162308928203,110.44000244140624,-0.06496315096168614
12829,2024-01-04,101.58000183105469,102.52999877929688,99.9499969482422,100.19000244140624,1441900.0,-0.0016707436751381977,-1.75934493647649,-1.4479174117254516,56.39013606334342,75.3632763898091,5.283566580498189,-0.27296589742194044,-9.078560702638782,-3.91560317865671,27.441117544143427,2.5800018310546733,7.90580789269282,-1.1724979400634794,-13.590496619412761,11.245500739285802,-7.381497279738127,5.0365013996111685,9.117086230468743,14.514731928428992,-61.30395297879708,6.2089993396746435,1,4.019996643066406,-0.8350028991699219,-12.057500839233398,-10.22500228881836,1.3300018310546875,3,-0.05128961400431731,1.337211623337163,101.75,2.0134489258991897,104.7699966430664,-1.602270609093707,108.5199966430664,-0.05128961400431731
12830,2024-01-05,102.7699966430664,103.16999816894531,101.56999969482422,101.6999969482422,1404500.0,0.011714853224662258,-1.4060232324680912,0.769784291124632,43.67759293823681,71.76589438352698,4.427483729307951,-0.5831984488128796,-10.12049581332954,-5.188886332332942,28.828762291661047,1.5999984741210938,7.3447077521263395,-0.5600028991699162,-11.731521636932811,10.611515838592979,-6.145762268051357,5.025756469711524,7.2822659516601504,26.37978532073415,-44.70113437576112,5.585759368881446,1,2.8300018310546875,-2.0249977111816406,-12.939996719360352,-11.414997100830078,-3.8599929809570312,4,-0.06344260831019777,-1.75934493647649,101.58000183105469,1.337211623337163,101.75,2.0134489258991897,104.7699966430664,-0.06344260831019777
12831,2024-01-08,105.88999938964844,106.04000091552734,103.06999969482422,103.18000030517578,1421600.0,0.030359081915884545,-1.0273043763556495,2.5327101470976543,51.54594701493695,68.69225391316792,1.3385020596793709,-2.8008881447936744,-12.933851274095275,-8.329054677640613,30.570753633331964,3.2700042724609375,6.851090703236622,1.8959999084472656,-8.110637368397562,11.902637185292093,-3.107318729975148,6.899318546869679,3.556127266289053,84.25531730692227,15.111676075969129,5.003318638422414,1,-0.29000091552734375,-5.145000457763672,-15.940000534057617,-14.53499984741211,-4.319999694824219,0,-0.076872220573874,-1.4060232324680912,102.7699966430664,-1.75934493647649,101.58000183105469,1.337211623337163,101.75,-0.076872220573874
12832,2024-01-09,105.23999786376952,105.8000030517578,104.16000366210938,104.36000061035156,1055100.0,-0.00613846000212992,-1.562516763922229,0.3247223434354757,49.917148034007994,64.53104567527109,1.8034852986730954,-1.1920796504330582,-11.888489304787115,-7.693303526728712,32.16662290067315,1.7299957275390625,6.6157079846583855,0.5984985351562386,-7.759473506083694,8.956470576396171,-3.5804874854637205,4.777484555776198,3.636361009706249,86.86366944824077,19.63159991548848,4.178986020619965,1,0.3600006103515767,-4.494998931884751,-15.25249862670897,-13.884998321533189,-2.680000305175753,1,-0.07345112014868449,-1.0273043763556495,105.88999938964844,-1.4060232324680912,102.7699966430664,-1.75934493647649,101.58000183105469,-0.07345112014868449
12833,2024-01-10,104.87999725341795,105.5,103.29000091552734,105.45999908447266,1148100.0,-0.0034207584346169773,5.696929763721275,-0.659095046946959,47.907949256532866,60.117477828575964,1.4594440782930462,-0.20047416058312706,-11.087895268055874,-7.339732090112207,32.33791169104628,2.2099990844726562,6.056860785609302,-0.1690017700195483,-7.65173349431997,7.313729954280873,-3.910367632169752,3.5723640921306554,3.4607799045437986,80.9523332276825,15.999609376182136,3.7413658621502104,1,0.6850013732910298,-4.134998321533189,-14.892498016357408,-13.524997711181626,-2.6399993896484375,2,-0.061117431355633745,-1.562516763922229,105.23999786376952,-1.0273043763556495,105.88999938964844,-1.4060232324680912,102.7699966430664,-0.061117431355633745
12834,2024-01-11,105.0999984741211,105.68000030517578,102.95999908447266,104.83000183105469,1803500.0,0.002097647086808818,2.8041966996206646,-0.4655099839520025,53.40960633368984,56.51338830945352,0.39527399032495225,0.2840128845618608,-10.843412225492344,-7.5719739210266255,32.47916881508124,2.720001220703125,5.284983736055551,-0.387000656127924,-6.649294553491757,5.875293241235909,-3.5181476048098403,2.7441462925539923,2.7373318712574815,78.97086835116369,12.268747717915858,3.131146948681918,1,0.19499969482421875,-4.354999542236328,-15.112499237060547,-13.744998931884766,-4.930000305175781,3,-0.02654615562353524,5.696929763721275,104.87999725341795,-1.562516763922229,105.23999786376952,-1.0273043763556495,105.88999938964844,-0.02654615562353524
12835,2024-01-12,104.80999755859376,106.12000274658205,103.61000061035156,105.0,1191100.0,-0.0027592856302346425,1.0658386341230497,-0.7037214953798677,45.35491012766097,52.59089627287434,-0.22051603955425492,1.1570832351381597,-10.076594939648999,-7.322849040705805,32.09816163753463,2.510002136230483,3.9526629974493233,-1.0095012664794751,-6.257857212914487,4.238854679955537,-3.6336792396969884,1.614676706738038,2.55409278295663,58.544187663573254,-5.235486784546751,2.6241779732175075,1,-1.3349990844726705,-3.629997253417983,-14.894998550415053,-13.454998016357436,-5.229995727539077,4,-0.018127983405611725,2.8041966996206646,105.0999984741211,5.696929763721275,104.87999725341795,-1.562516763922229,105.23999786376952,-0.018127983405611725
12836,2024-01-16,104.08999633789062,105.30999755859376,103.20999908447266,103.98999786376952,1671000.0,-0.0068695853208147195,-1.5301246903423755,-0.5263009958240782,40.60509509001596,49.814410056509246,-0.21791010314478854,1.870604723375692,-8.861871742405128,-6.648485314362375,30.167911694742006,2.099998474121108,2.4553830578168743,-1.6645023345947294,-6.967174935000386,3.6381702658109276,-4.315838634797558,0.9868339656080991,2.8292484000612745,35.759365312370065,-22.995310584333552,2.6513363002028285,1,-1.0549964904785014,-2.9099960327148438,-14.174997329711914,-12.734996795654297,-1.6099929809570312,1,-0.049764558151835,1.0658386341230497,104.80999755859376,2.8041966996206646,105.0999984741211,5.696929763721275,104.87999725341795,-0.049764558151835
12837,2024-01-17,102.86000061035156,103.0,100.75,102.4800033569336,1366100.0,-0.01181665645895813,5.8182228027789655,3.800030518043253,28.414989848726947,46.35815274523908,0.796411673946551,3.077226077332739,-7.242473653262721,-5.512778334534573,27.919008588588902,3.339996337890625,0.9558098681088438,-2.7794979095458956,-8.23404296503324,2.6750471459414484,-5.506770437289575,-0.052225381802216475,3.641089260217754,39.29235625986518,-14.473784445491908,2.727272527743674,1,0.17499923706056109,-1.31500244140625,-12.945001602172852,-11.505001068115234,-2.720001220703125,2,-0.01254132712300915,-1.5301246903423755,104.08999633789062,1.0658386341230497,104.80999755859376,2.8041966996206646,105.0999984741211,-0.01254132712300915
12838,2024-01-18,106.0199966430664,106.43000030517578,104.33999633789062,104.8000030517578,2416600.0,0.03072133009881428,1.049022577761821,3.2105326560523997,38.239669299207065,44.34143421589061,-1.8932874080490478,-0.02581204925168379,-10.02634737164712,-8.698390597397008,25.95874590505931,3.5699996948242188,-0.3147351572949475,0.34349822998046875,-5.110818308562202,5.797814768523139,-2.3836600392908736,3.070656499251811,-6.0699996948242045,92.7816260549182,42.23511139117939,2.727158269271337,1,-2.4299964904785156,-3.714996337890625,-15.439998626708984,-14.664997100830078,-3.8699951171875,3,-0.03263534421832981,5.8182228027789655,102.86000061035156,-1.5301246903423755,104.08999633789062,1.0658386341230497,104.80999755859376,-0.03263534421832981
12839,2024-01-19,108.72000122070312,109.08000183105469,105.63999938964844,107.23999786376952,1934500.0,0.025466937022519565,2.1272684396880277,1.2131238782542328,46.1777750651042,44.619232229986984,-3.8822307564622633,-2.637360312206823,-12.30819922368508,-11.435236180437272,23.86387121010774,3.44000244140625,-0.7772599200680759,2.9015026092529297,-2.7204219296008887,8.523427148106748,0.0905403398260205,5.712464878679839,-8.640404205322255,95.67826493135378,47.5010312425548,2.8109622694269074,1,-3.8050003051757812,-5.325000762939453,-16.325002670288086,-17.365001678466797,-8.450004577636719,4,-0.0596026792142792,1.049022577761821,106.0199966430664,5.8182228027789655,102.86000061035156,-1.5301246903423755,104.08999633789062,-0.0596026792142792
12840,2024-01-22,110.08999633789062,111.95999908447266,108.98999786376952,110.0,1827700.0,0.012601132282977101,-1.8151662195095248,0.06080819848752693,53.57631084010623,44.84482821056134,-4.5870675836509065,-3.6859812724631524,-13.216802695679874,-12.84709392752815,22.851486133686986,3.2399978637695312,-0.8089742861621119,3.947497940063471,-1.881601130838817,9.776597010965759,1.032948404612327,6.862047475514615,-9.650383129882798,83.31843979209388,32.93012463811088,2.9145495354511466,1,-3.734996795654297,-6.339996337890625,-17.694997787475586,-18.734996795654297,-9.739997863769531,0,-0.09010807974321877,2.1272684396880277,108.72000122070312,1.049022577761821,106.0199966430664,5.8182228027789655,102.86000061035156,-0.09010807974321877
12841,2024-01-23,111.23999786376952,111.51000213623048,109.38999938964844,110.5999984741211,1173300.0,0.010446012936082605,2.5932008327621476,7.111393692777055,66.71835731763763,46.711629242075745,-5.474014799226708,-4.7113056001780365,-13.861581864030214,-14.077403943376765,21.72950048926627,2.1200027465820455,-0.6392138104113485,4.864999389648418,-1.3943179026473587,11.124316681944194,1.7353407435005295,7.994658035796306,-10.109161503173794,93.5771518331305,37.09495115296899,3.1296586461478917,1,-4.884998321533189,-5.514999389648423,-17.999998092651353,-19.88499832153319,-7.650001525878892,1,-0.10481837699236818,-1.8151662195095248,110.08999633789062,2.1272684396880277,108.72000122070312,1.049022577761821,106.0199966430664,-0.10481837699236818
12842,2024-01-24,110.66999816894531,113.5999984741211,110.45999908447266,112.0500030517578,1920900.0,-0.005124053449931387,-2.4888822955961514,-2.156259685764039,76.39053665812536,49.87636117558603,-4.529045496116126,-4.112741650333248,-12.735821780156243,-13.59184256659239,20.528344937418748,3.1399993896484375,-0.1500411312099459,4.142999649047852,-2.386454616064782,10.672453914160485,0.8782725164915348,7.407726781604168,-8.88941204491698,68.35853532136963,5.335165618495523,3.2647271325563163,1,-3.4949989318847656,-3.895000457763672,-14.114995956420898,-17.29999542236328,-4.790000915527358,2,-0.07400374941281862,2.5932008327621476,111.23999786376952,-1.8151662195095248,110.08999633789062,2.1272684396880277,108.72000122070312,-0.07400374941281862
12843,2024-01-25,109.9499969482422,112.70999908447266,109.76000213623048,112.68000030517578,2007700.0,-0.006505839275464553,1.1146924589338985,1.9782563025210185,73.98279822630761,52.162271385876885,-3.3684634303070027,-3.6092944512380427,-11.55980711921056,-12.969307244745892,18.590224672573374,2.9499969482421733,-0.08658939276399735,3.4429985046386804,-3.0394313724718103,9.925428381749171,0.20178356608343506,6.684213443193926,-7.223857836206449,54.14570419990567,-14.393482227375308,3.241214938555245,1,-2.774997711181655,-3.174999237060561,-13.099996566772475,-16.284996032714858,-4.119995117187514,3,-0.08922235407802437,-2.4888822955961514,110.66999816894531,2.5932008327621476,111.23999786376952,-1.8151662195095248,110.08999633789062,-0.08922235407802437
12844,2024-01-26,105.45999908447266,108.81999969482422,104.81999969482422,108.73999786376952,2095700.0,-0.04083672567888441,1.3255797448590336,1.201463276946682,56.48193359375,53.39860732655344,1.3164048309477039,0.4891484741033594,-6.608211091724598,-8.61329445069822,15.915427924861325,5.129997253417983,-0.02414135906417414,-0.7824993133544922,-6.960524057243305,5.39552543053432,-3.8715116852988984,2.306513058589914,-1.8639512234700817,7.2892879114920595,-63.83231328904119,3.089012371944404,1,1.7150001525878906,1.3149986267089844,-8.257499694824219,-11.794998168945312,-1.6999969482421733,4,-0.0313862847271833,1.1146924589338985,109.9499969482422,-2.4888822955961514,110.66999816894531,2.5932008327621476,111.23999786376952,-0.0313862847271833
12845,2024-01-29,106.06999969482422,106.33999633789062,104.08999633789062,104.20999908447266,1720900.0,0.0057841894144428085,-1.1428509147980759,-0.5670735678597704,50.49342194697653,54.497310310660176,1.0101606903154732,-0.4901587645066172,-6.869926906458915,-9.325713754695812,13.023710130665267,2.25,0.15214831618993685,0.046001434326171875,-5.807541274385983,5.899544143038327,-2.8807699200299055,2.9727727886822493,7.529998779296875,20.82021989659004,-46.63078406594342,2.9267713543560747,1,1.1049995422363281,0.7049980163574219,-8.384998321533203,-12.05999755859375,0.6800003051757812,0,-0.05468090005133497,1.3255797448590336,105.45999908447266,1.1146924589338985,109.9499969482422,-2.4888822955961514,110.66999816894531,-0.05468090005133497
12846,2024-01-30,104.58999633789062,106.44000244140624,104.31999969482422,104.88999938964844,2111100.0,-0.013953081561155267,-4.0476475930971505,-0.16129191038335644,48.29574846281904,56.70628349000374,2.87040109650583,0.7170881831633551,-5.074866986759858,-7.941169164244727,10.768518236039057,2.120002746582017,0.1336462142391781,-1.23750190734863,-7.00141740987462,4.52641359517736,-4.119459658611632,1.644455843914372,8.819802093505857,5.257622373134269,-57.270102654640866,2.8819577512629952,1,4.255001068115234,2.1850013732910156,-5.872495651245117,-10.579994201660156,5.400001525878892,1,-0.04053922948875255,-1.1428509147980759,106.06999969482422,1.3255797448590336,105.45999908447266,1.1146924589338985,109.9499969482422,-0.04053922948875255
12847,2024-01-31,96.58999633789062,98.79000091552734,92.29000091552734,95.48999786376952,6316100.0,-0.07648915078030061,1.3636330848928488,-3.666624281572704,34.48146536937442,56.28870527557788,11.049434832526856,8.509108014612906,3.1740347085832497,0.009929839524176032,10.882979685837677,12.299995422363281,0.14394134668316383,-8.828501892089847,-15.917046256377816,-1.7399575278018773,-12.372774074233831,-5.284229709945862,16.633406051635745,21.057765954664504,-37.522563045070385,3.544272182143986,1,6.355003356933594,6.355003356933594,2.8200016021728516,-2.539997100830078,9.53000640869142,2,0.07247127306551127,-4.0476475930971505,104.58999633789062,-1.1428509147980759,106.06999969482422,1.3255797448590336,105.45999908447266,0.07247127306551127
12848,2024-02-01,95.13999938964844,97.12999725341795,93.37000274658205,97.12999725341795,2896400.0,-0.015011874968602457,2.778893008170004,-1.8090914765672863,32.17608995369113,54.73296248542087,12.062280347070669,9.94857839540407,4.817694930422078,1.4019380936690027,11.839322655506384,3.759994506835909,0.2744973711385228,-9.94799880981445,-18.266405722896735,-1.6295918967321654,-14.1072022663556,-5.788795353273301,17.24606694091797,17.24137135261375,-37.15856867706813,4.159203456541143,2,7.805000305175781,7.805000305175781,5.215000152587891,-0.6899986267089844,11.209999084472656,3,0.11288625113169881,1.3636330848928488,96.58999633789062,-4.0476475930971505,104.58999633789062,-1.1428509147980759,106.06999969482422,0.11288625113169881
12849,2024-02-02,96.37000274658205,96.69000244140624,93.87000274658205,94.9499969482422,1809000.0,0.012928351532735416,1.7378568862519876,-0.7135715189412434,35.38781922665723,52.71201897281543,9.941672713275238,8.757229771253705,3.767724791755384,0.13328338536445017,13.18761067868553,2.8199996948241903,0.7792889063968289,-8.45749549865721,-17.53054055284585,0.6155495555314303,-12.99401802575153,-3.9209729715628896,15.212220967382805,28.833932092465147,-24.0073380321507,4.53652252709432,2,6.574996948242173,6.574996948242173,5.49999618530272,-0.40500259399415484,11.829994201660156,4,0.09816331653895438,2.778893008170004,95.13999938964844,1.3636330848928488,96.58999633789062,-4.0476475930971505,104.58999633789062,0.09816331653895438
12850,2024-02-05,96.25,97.16999816894531,94.63999938964844,96.30999755859376,1957800.0,-0.0012452292535221066,1.8426972071253451,-0.042251629298914496,36.138619737794855,49.31427035283291,8.819477220592887,8.815711895397982,4.112632255177132,0.23062941856557018,14.37023821846789,2.529998779296875,0.8749276022340666,-8.25149841308594,-18.073443140992154,1.5704463148202734,-13.162470777039047,-3.3405260491328335,14.560534802027348,27.98585623634193,-25.90015026399901,4.9109723639531095,2,6.694999694824219,6.694999694824219,6.807498931884766,-0.08499908447265625,9.199996948242202,0,0.07802599622057649,1.7378568862519876,96.37000274658205,2.778893008170004,95.13999938964844,1.3636330848928488,96.58999633789062,0.07802599622057649
12851,2024-02-06,97.75,97.79000091552734,96.2300033569336,96.66999816894531,1543200.0,0.01558441558441559,1.6896424719160243,-18.00076297049421,41.0507879787478,45.38763161067983,5.816334833211656,7.03532028555334,2.837682354941819,-1.2808204973745774,14.764331551707233,1.55999755859375,0.5828219873774572,-6.344498443603513,-16.589673513259527,3.900676626052501,-11.467085978431513,-1.221910908775513,12.319713446567349,83.99998591496394,27.100259679215142,5.122587534828004,2,4.75,5.194999694824219,6.292499542236328,-1.5849990844726562,6.099998474121094,1,0.09207161125319696,1.8426972071253451,96.25,1.7378568862519876,96.37000274658205,2.778893008170004,95.13999938964844,0.09207161125319696
12852,2024-02-07,97.51000213623048,98.63999938964844,96.30999755859376,98.63999938964844,1380300.0,-0.0024552211127316648,3.1239070696977014,-1.0462919792593717,33.39837517443716,40.878251271583125,4.462559953292569,7.026780051243904,3.302969819387016,-1.0585744387478968,15.089918345499065,2.3300018310546733,-0.08819929466996257,-6.197996520996085,-16.83688188990132,4.44088884790915,-11.51743920544871,-0.8785538365434604,11.848522809095272,78.55791322173488,25.114834698183643,5.31944268445262,2,3.0449981689452983,5.434997558593736,6.532497406005845,-1.3450012207031392,5.549995422363281,2,0.1279868265216868,1.6896424719160243,97.75,1.8426972071253451,96.25,1.7378568862519876,96.37000274658205,0.1279868265216868
12853,2024-02-08,98.47000122070312,99.56999969482422,97.4000015258789,97.4000015258789,1887800.0,0.009845134483039253,-3.0560725006595506,-0.9469046863501142,28.547508870089487,37.774426302287516,1.9029914639866092,5.862511747178559,2.6021137494633138,-1.9914843235163318,15.630026654269455,2.1699981689453125,-1.2220093181236678,-4.917497634887695,-15.791334637130987,5.956339367355596,-10.354416136009334,0.5194208662339435,10.20578276343069,80.70177082357345,31.254439068870987,5.436918501121643,2,0.8950004577636719,4.474998474121094,5.572498321533203,-2.3050003051757812,4.3899993896484375,3,0.07768865066562558,3.1239070696977014,97.51000213623048,1.6896424719160243,97.75,1.8426972071253451,96.25,0.07768865066562558
12854,2024-02-09,102.30999755859376,102.41999816894531,98.80999755859376,99.31999969482422,1653900.0,0.03899661105196861,1.2492222055848996,2.794391323878599,35.242794766397566,36.07991217111208,-2.716490473433538,1.9002028245235323,-0.9065312690844536,-5.8020654025196166,16.030932459513203,3.9499969482421875,-2.482572197047972,-0.9380012512206832,-11.790900178187727,9.91489767574636,-6.364450714704205,4.488448212262838,5.710355102795788,98.58611018494928,51.21638662344083,5.426449463483519,2,-2.9449958801269673,0.6350021362304545,1.1450023651122905,-6.1449966430664205,1.1700057983398295,4,0.03948784099240732,-3.0560725006595506,98.47000122070312,3.1239070696977014,97.51000213623048,1.6896424719160243,97.75,0.03948784099240732
12855,2024-02-12,102.91000366210938,104.7699966430664,101.91000366210938,102.25,1361900.0,0.005864589168541157,-3.2686579061240293,0.22073716844643368,33.8628583353853,34.47625771250833,-4.259849700195261,1.2127330390479756,-1.2103839613097307,-6.385314755101689,16.220978297823052,2.8599929809570312,-3.7495940559815466,-0.24299545288086222,-11.07156024677009,10.585569341008366,-5.657277849825476,5.171286944063752,4.4811349294456875,78.22020558286297,35.17956136068268,5.414282396944614,2,-4.3800048828125,0.03499603271484375,0.2624950408935547,-6.745002746582031,4.1999969482421875,0,0.05140407246997847,1.2492222055848996,102.30999755859376,-3.0560725006595506,98.47000122070312,3.1239070696977014,97.51000213623048,0.05140407246997847
12856,2024-02-13,98.91000366210938,100.06999969482422,97.47000122070312,99.36000061035156,1886300.0,-0.03886891320238839,1.7807542920556172,-0.6818097748185139,29.890574046599824,33.96615867664448,-1.2854681995335966,5.064418694843852,3.0624812011261042,-2.362906774758386,16.811992252067686,5.44000244140625,-4.514845934469079,-3.9839958190918026,-14.964917590531883,6.996925952348278,-9.474456704811843,1.5064650666282375,7.87708942240458,30.732935991537207,-8.729040294016396,5.490460885720039,2,0.15999603271484375,4.034996032714844,4.262495040893555,-2.7450027465820312,12.539993286132827,1,0.06612064547560204,-3.2686579061240293,102.91000366210938,1.2492222055848996,102.30999755859376,-3.0560725006595506,98.47000122070312,0.06612064547560204
12857,2024-02-14,101.56999969482422,101.80999755859376,100.0199966430664,100.1999969482422,1453900.0,0.026893094067631074,-1.0693612048246068,-3.0444711946017113,36.5619031889058,34.453471258335,-3.536681843954227,2.427271268594623,0.6593378828512471,-4.978732117063686,17.6084148388795,2.899993896484389,-5.176250114503162,-1.2594997406005888,-12.256405223104252,9.737405741903075,-6.757952481852428,4.23895300065125,4.637209702930278,56.5807453416149,18.19227621020171,5.498452741251835,2,-2.25,1.375,1.602499008178711,-5.404998779296875,9.180000305175781,2,0.022447561151396345,1.7807542920556172,98.91000366210938,-3.2686579061240293,102.91000366210938,1.2492222055848996,102.30999755859376,0.022447561151396345
12858,2024-02-15,102.55999755859376,103.9499969482422,101.6999969482422,103.58999633789062,2115900.0,0.009746951528444292,1.5714285714285297,-0.7518224192371709,44.761557995112035,35.49499778816331,-3.758737117413716,1.2277137398273936,-0.03444121185962956,-5.915000984955682,17.79867385380277,2.379997253417983,-5.713051896284128,-0.09650192260740198,-10.990454349761777,10.797450504546973,-5.543478136184589,5.350474290969785,3.090523499871651,69.72602095472024,26.27169537273808,5.4469762135771855,2,-2.8549995422363423,0.38500213623045454,0.6125011444091655,-6.3949966430664205,6.340003967285142,3,0.004875195123852594,-1.0693612048246068,101.56999969482422,1.7807542920556172,98.91000366210938,-3.2686579061240293,102.91000366210938,0.004875195123852594
12859,2024-02-16,102.23999786376952,104.0999984741211,101.62999725341795,103.16999816894531,1608800.0,-0.0031201219036830485,-1.297673923457693,0.902913987733723,43.008393726904984,36.25830600917555,-2.8144867998944676,1.093416534639644,0.6460632123760632,-5.559193458780072,17.331067381179203,2.470001220703139,-5.191493411413575,-0.0925014495849723,-10.605944930058982,10.420942030889037,-5.349223189821984,5.16422029065204,2.8761023889783814,65.34246074255984,18.239166873319988,5.256721740237005,2,-1.739997863769517,0.7050018310547017,0.915000915527358,-6.074996948242173,5.9000015258789205,4,0.006064189745075721,1.5714285714285297,102.55999755859376,-1.0693612048246068,101.56999969482422,1.7807542920556172,98.91000366210938,0.006064189745075721
12860,2024-02-20,100.16999816894531,101.80999755859376,98.83999633789062,100.61000061035156,1446200.0,-0.020246476311378547,1.0915528524301155,0.4731207494852139,42.10150313819568,36.375052138003085,-0.14523178816098437,2.5108628643986037,3.060591536075009,-3.4553193812043617,16.34380874183929,3.400001525878892,-4.457508634098218,-1.666501235961917,-11.556492759151539,8.223490287227705,-6.611496997556728,3.278494525632894,4.433058110313766,40.723952741462384,-11.190356674242821,4.94499576159481,2,0.3699989318847656,2.7750015258789062,2.8500003814697266,-4.004997253417969,11.370002746582031,1,0.03304387789251706,-1.297673923457693,102.23999786376952,1.5714285714285297,102.55999755859376,-1.0693612048246068,101.56999969482422,0.03304387789251706
12861,2024-02-21,99.58000183105469,99.61000061035156,97.80999755859376,98.2699966430664,1110600.0,-0.005889950570784119,1.627736413300716,-2.9772679983354142,57.26788197986017,39.02721956082787,0.817631945445811,2.300479314552973,3.9505534371807443,-2.84491423209397,15.381149256005674,2.3600006103515483,-3.8724001196207354,-1.6734977722167912,-10.552507925944028,7.205512381510445,-6.113002849080402,2.76600730464682,4.530532233655123,28.13996843929764,-26.534157796561367,4.4395050768636155,2,1.5049972534179688,3.3649978637695312,2.74749755859375,-3.4150009155273438,13.25,2,0.07561758024540022,1.0915528524301155,100.16999816894531,-1.297673923457693,102.23999786376952,1.5714285714285297,102.55999755859376,0.07561758024540022
12862,2024-02-22,102.4800033569336,103.33999633789062,100.3499984741211,101.51000213623048,1858500.0,0.029122328505265527,1.223057331344198,0.7404560146763236,66.66667821585783,43.26268282146879,-1.456390323715226,-1.3118132759816774,1.4007165106388157,-5.758531212255662,13.717667564044836,3.7599945068359375,-3.1939551105354127,1.6360034942626953,-6.095748764297753,9.367755752823143,-2.2298726350175286,5.501879623542919,1.157709381808914,74.24491444526784,14.22294501832215,3.865876129280221,2,-1.3600044250488281,0.464996337890625,-0.37250328063964844,-6.31500244140625,10.469993591308608,3,0.08752920860147206,1.627736413300716,99.58000183105469,1.0915528524301155,100.16999816894531,-1.297673923457693,102.23999786376952,0.08752920860147206
12863,2024-02-23,100.13999938964844,102.72000122070312,100.02999877929688,102.48999786376952,1451200.0,-0.022833761618205828,-1.0933873625150288,-2.4226757904672223,58.14958298905394,45.807881512875056,1.2800230419342853,0.2693787818509321,3.9277772138185725,-3.4583422914612925,12.200051646846015,2.69000244140625,-2.8073623545332396,-0.21350059509276775,-6.648922273182691,6.221921082997156,-3.4312114341377367,3.004210243952201,3.1999969482421875,37.04294899708031,-25.811890709812253,3.2177108390449636,2,0.9799995422363281,2.8050003051757812,2.1499996185302734,-3.9749984741210938,10.0,4,0.10595167440602493,1.223057331344198,102.4800033569336,1.627736413300716,99.58000183105469,1.0915528524301155,100.16999816894531,0.10595167440602493
12864,2024-02-26,102.1500015258789,102.55999755859376,100.19000244140624,100.9000015258789,1272700.0,0.020071920795700082,1.2898591320885415,-0.5319152389950003,61.79057217722275,48.91096082863477,-0.8437953552389956,-2.109468137529163,2.1446179341045735,-5.500228706645643,12.209711753334636,2.4199981689453267,-2.100341466502158,1.9620014190673771,-4.078613369621465,8.002616207756219,-1.058305975277051,4.982308813411805,1.1899948120117188,78.4811017234433,10.752266483022694,3.0203073943444227,2,-1.3650016784667969,0.7949981689453125,0.7974987030029297,-4.655002593994141,6.6999969482421875,0,0.06607929416711689,-1.0933873625150288,100.13999938964844,1.223057331344198,102.4800033569336,1.627736413300716,99.58000183105469,0.06607929416711689
12865,2024-02-27,100.2699966430664,102.91000366210938,100.04000091552734,102.91000366210938,1675400.0,-0.018404354916590093,1.1742387242761487,-2.112005615234375,54.960623015118514,51.69652182513685,0.6954795485226981,-0.7233507892347859,4.1756236082214855,-3.6296732414136272,12.457716249344156,2.8700027465820312,-1.3523664998208744,0.3719966888427706,-4.999461622970642,5.7434550006561835,-2.313732467063943,3.057725844749484,-7.9799957275390625,44.48462255873103,-20.310848854905558,2.6857291559067065,2,0.6850013732910156,2.6750030517578125,3.8850040435791016,-2.3149948120117188,5.6800003051757955,1,0.07848811219768037,1.2898591320885415,102.1500015258789,-1.0933873625150288,100.13999938964844,1.223057331344198,102.4800033569336,0.07848811219768037
12866,2024-02-28,100.3499984741211,100.69000244140624,98.76000213623048,98.98999786376952,1226200.0,0.0007978641042492018,-1.1208887025780778,-0.5151503767003588,55.6259820122856,53.814752805512384,0.9400816102691039,-1.1987500718717286,4.017585474135103,-3.7460590253545547,12.702128197750984,1.9300003051757528,-1.0175734812457193,0.6639984130859347,-4.242287016040322,5.570283842212191,-1.7891443014771937,3.117141127649063,-7.847597503662115,34.71612119758304,-27.167859934619216,2.453142714563126,2,0.6049995422363281,2.595001220703125,4.70250129699707,-2.039997100830078,6.9199981689453125,2,0.11150974201850139,1.1742387242761487,100.2699966430664,1.2898591320885415,102.1500015258789,-1.0933873625150288,100.13999938964844,0.11150974201850139
12867,2024-02-29,103.58999633789062,103.83999633789062,101.41000366210938,101.91000366210938,2391900.0,0.032286974718839456,1.2293585687487751,1.2352881778096787,59.30231526582834,55.43039250225864,-2.216315888684605,-4.097518628887272,0.7430060101834357,-6.992313839220458,11.487316331986616,3.4899978637695312,-0.6087625270539689,3.5539962768554716,-1.4205964810492588,8.528589034760202,1.0666998979031064,6.041292655807837,-10.879443313598642,95.07873454032094,34.105507502297954,2.4872963789523674,2,-2.634998321533203,-0.6449966430664062,2.450002670288086,-5.279994964599609,4.230003356933594,3,0.0891978551966055,-1.1208887025780778,100.3499984741211,1.1742387242761487,100.2699966430664,1.2898591320885415,102.1500015258789,0.0891978551966055
12868,2024-03-01,105.87999725341795,106.79000091552734,102.76000213623048,104.05999755859376,2008900.0,0.02210639054429331,1.2142807737532488,1.0833378746593836,56.87331243402862,56.97093902527238,-4.4542622902831255,-5.841128482094476,-1.5595478856150322,-9.29336181723049,10.430680093990318,4.029998779296861,0.40605939262536594,5.306997299194322,0.2398622182010257,10.374132380187618,2.7734297586976737,7.84056483969097,-12.724266496582032,88.66744955857799,31.111440661757037,2.533567540496649,3,-3.5799980163574077,-3.3799972534179545,1.0950012207031392,-6.74999618530272,5.310005187988281,4,0.06677370493222234,1.2293585687487751,103.58999633789062,-1.1208887025780778,100.3499984741211,1.1742387242761487,100.2699966430664,0.06677370493222234
12869,2024-03-04,105.83000183105469,106.93000030517578,105.43000030517578,106.63999938964844,1252200.0,-0.00047218949433480706,1.1582743289972006,-0.4450536782491025,55.743505860107746,58.48671710548483,-4.292917335736803,-5.318771585628241,-1.5422879134270886,-9.228949627286482,9.327149243555866,1.5,1.06376458062077,4.784001922607416,-0.39605353807013444,9.964057383284967,2.193974192268641,7.3740296529461915,-11.856214864697279,86.53612337023206,30.28888097866539,2.5900277303387758,3,-3.460002899169922,-5.275001525878906,1.1449966430664062,-6.700000762939453,0.5699996948242188,0,0.040725668374022694,1.2142807737532488,105.87999725341795,1.2293585687487751,103.58999633789062,-1.1208887025780778,100.3499984741211,0.040725668374022694
12870,2024-03-05,103.76000213623048,105.41999816894531,102.43000030517578,104.70999908447266,1264900.0,-0.019559667948685466,1.5232101467937162,1.1728392736040816,60.32353962364902,58.82623462146137,-1.855217978970856,-2.8008969900246967,0.5434277925192816,-7.165045903360664,8.019803359315777,3.4000015258789062,1.2809092310195211,2.3385021209716967,-2.4518569601922167,7.12886120213561,-0.056677419610267066,4.7336816615536605,-8.749718102767602,61.19952411991143,1.653639988849342,2.395179540581957,3,-0.915000915527358,-4.1500015258789205,3.214996337890611,-4.360004425048842,5.699996948242173,1,0.049055476417663835,1.1582743289972006,105.83000183105469,1.2142807737532488,105.87999725341795,1.2293585687487751,103.58999633789062,0.049055476417663835
12871,2024-03-06,106.75,107.77999877929688,105.76000213623048,105.98999786376952,1497400.0,0.028816478433026926,-2.311487301994338,-0.8000048185804731,60.87321656494676,58.18251666024903,-4.158504967082905,-5.3567073150216515,-2.491854860753193,-10.143335938845254,7.00919588797326,4.019996643066392,1.6678083488935442,4.878499984741211,-0.14489403097036302,9.901894000452785,2.366802976885424,7.390196992596998,-10.786138664800092,83.83046202786349,22.921830678389014,2.511697007855785,3,-3.479999542236328,-6.715000152587891,0.22499847412109375,-7.075000762939453,-0.8799972534179545,2,-0.007494173786958269,1.5232101467937162,103.76000213623048,1.1582743289972006,105.83000183105469,1.2142807737532488,105.87999725341795,-0.007494173786958269
12872,2024-03-07,109.98999786376952,110.5500030517578,107.04000091552734,107.2300033569336,1576700.0,0.030351268044679358,-1.2356705850337402,3.6315615118204225,64.25009664777802,58.86035151121836,-6.952287709037165,-8.025255390079067,-5.773949597491011,-13.349952298581329,6.394396542093822,3.8000030517577983,2.366963158453217,7.494498062133772,1.7095148846903498,13.279481239577194,4.602006473412061,10.386989650855483,-12.844522784159906,93.10338671715344,31.93409015269033,2.8924915887217084,3,-5.334995269775376,-8.569995880126939,-2.180000305175767,-8.614997863769517,-5.5699996948242045,3,-0.024729532444141222,-2.311487301994338,106.75,1.5232101467937162,103.76000213623048,1.1582743289972006,105.83000183105469,-0.024729532444141222
12873,2024-03-08,106.12000274658205,110.91999816894531,106.08000183105469,110.55999755859376,1632200.0,-0.03518497310983437,-1.1415928904792716,-1.6086969742203434,56.54963795142746,58.278025486130005,-2.3968804973922744,-3.744751086128659,-2.0795761657214342,-9.40822510627423,5.934944864643459,4.839996337890625,2.609343663421811,3.2420028686523636,-2.4328706672670535,8.91687640457178,0.4045661006926622,6.079439636612065,-7.3659843103146585,43.46293721878412,-16.468856765978828,2.8374367679597072,3,-1.2800025939941548,-3.9750022888183736,-3.1750030517578267,-4.200004577636733,-1.1900024414062642,4,0.016019571280089684,-1.2356705850337402,109.98999786376952,-2.311487301994338,106.75,1.5232101467937162,103.76000213623048,0.016019571280089684
12874,2024-03-11,106.3499984741211,106.5999984741211,104.55999755859376,105.80999755859376,1565600.0,0.0021673173915033317,2.923075230165398,-0.12162196993258655,61.12311424404024,58.96274673378797,-2.199784376184283,-3.854166532546344,-2.4990371645699554,-9.586777139139244,6.112877993683758,2.0400009155273295,2.3933100311124775,3.269998550415039,-2.603868069552135,9.143865170382213,0.333065240431452,6.206931860398626,-5.892742875278799,46.17195707049149,-15.520728120360253,2.936933309983586,3,-1.5099983215332031,-3.954998016357422,-3.404998779296875,-4.430000305175781,-4.279998779296875,0,0.04551014609053228,-1.1415928904792716,106.12000274658205,-1.2356705850337402,109.98999786376952,-2.311487301994338,106.75,0.04551014609053228
12875,2024-03-12,108.1999969482422,108.41999816894531,105.25,107.04000091552734,1505400.0,0.017395378473571643,2.9625014901175404,2.148137159327002,64.84159282038087,59.986703490243,-3.1364482159804368,-5.573276559734168,-4.510916452725084,-11.366387716173719,6.719294322856338,3.1699981689453125,2.6432363346150964,4.855497360229506,-1.4469205121757795,11.157915232634792,1.7042884240268705,8.006706296432142,-6.277957389585481,57.232689313330695,-8.344627826614214,3.1512089362026425,3,-2.034996032714858,-5.419998168945327,-5.254997253417983,-6.279998779296889,-8.0,1,-0.016635817681439735,2.923075230165398,106.3499984741211,-1.1415928904792716,106.12000274658205,-1.2356705850337402,109.98999786376952,-0.016635817681439735
12876,2024-03-13,105.4499969482422,108.31999969482422,104.80999755859376,106.69000244140624,1808400.0,-0.02541589720483517,-1.7857112581819263,-1.0689739086968442,55.140177290383754,59.5242437151936,0.46160843421853315,-2.432932614083839,-1.8961931432954486,-8.522316583052117,6.616037932968977,3.5100021362304545,2.5751260267568057,1.7784976959228658,-4.226798682939759,7.78379407478549,-1.2241504935084464,4.781145885354178,-2.268243184145078,13.993699752164693,-48.401649451246605,3.002648189431315,3,1.2250022888183452,-1.8749961853027486,-2.504997253417983,-3.529998779296889,-9.479995727539077,2,0.03802752254415598,2.9625014901175404,108.1999969482422,2.923075230165398,106.3499984741211,-1.1415928904792716,106.12000274658205,0.03802752254415598
12877,2024-03-14,103.8499984741211,106.2300033569336,102.73999786376952,105.83000183105469,1646700.0,-0.015173053773595013,1.5107895307384407,1.596769827108878,56.58969963479171,59.492731181945054,2.3494349570599553,-0.6886729151479329,-0.33196038999678024,-6.815199817524515,6.740526043897724,3.4900054931640767,2.846231103765078,0.06449928283691975,-5.858829594545583,5.987828160219422,-2.8971651558543243,3.026163721528164,7.069999694824219,13.569689106848045,-49.883156497269326,2.961664438691248,3,2.825000762939453,-0.2350006103515625,-1.1274986267089844,-1.9300003051757812,-6.089996337890611,3,0.019451172866067346,-1.7857112581819263,105.4499969482422,2.9625014901175404,108.1999969482422,2.923075230165398,106.3499984741211,0.019451172866067346
12878,2024-03-15,103.05999755859376,104.33999633789062,102.52999877929688,102.61000061035156,3409700.0,-0.007607134589647568,-4.934412287065062,-0.22727080066122024,51.68955911254202,59.04229265443775,3.0143420739024975,0.1483113743397979,0.5097159268613893,-5.905619792601669,7.201896628187127,1.80999755859375,3.1128874997761216,-0.7505016326904155,-6.656246686949785,5.155243421568954,-3.7033741598201004,2.2023708944392695,7.696400604248026,8.998282414567853,-50.38265527446448,2.952872527129686,3,3.6150016784667827,1.1000022888183452,-1.3099975585937642,-1.1399993896484517,-3.2099990844726705,4,0.013196202625352704,1.5107895307384407,103.8499984741211,-1.7857112581819263,105.4499969482422,2.9625014901175404,108.1999969482422,0.013196202625352704
12879,2024-03-18,102.86000061035156,105.23999786376952,102.69000244140624,104.25,1767200.0,-0.0019405875507467751,-1.9479788669659146,-3.088908480553292,55.12872537629569,58.4650910713985,3.0717689176992877,0.41860084395591457,0.7656101168122973,-5.572899659645472,7.729436926263602,2.5499954223632812,3.013352199239108,-0.9814987182617188,-6.858974367416025,4.895976930892587,-3.9202365428388646,1.957239106315427,7.567341577148426,5.6027481366918215,-53.36311388043825,2.938737824577153,3,3.8649978637695312,1.3349990844726562,-1.7049999237060547,-0.94000244140625,-2.160003662109361,0,0.02012443790143137,-4.934412287065062,103.05999755859376,1.5107895307384407,103.8499984741211,-1.7857112581819263,105.4499969482422,0.02012443790143137
12880,2024-03-19,103.4800033569336,103.79000091552734,101.5,101.81999969482422,2253300.0,0.006027637010529441,1.0087738084084004,-1.1942477633240025,56.06825814177494,57.931206802157185,2.690842300106098,0.06249405584418355,0.17149861920097464,-6.066243875404268,7.747156357389179,2.2900009155273438,2.849055979751327,-0.5269962310790959,-6.150075961979127,5.096083499820935,-3.3385360965291113,2.2845436343709196,6.631445094238273,29.032308585530327,-31.63774600789414,2.8115398654500128,3,2.7299957275390625,0.714996337890625,-2.325002670288086,-1.5600051879882812,5.430000305175781,1,-0.013625856362275646,-1.9479788669659146,102.86000061035156,-4.934412287065062,103.05999755859376,1.5107895307384407,103.8499984741211,-0.013625856362275646
12881,2024-03-20,107.11000061035156,107.8000030517578,104.1500015258789,104.1500015258789,2435200.0,0.035079214685536986,-1.4662180100161513,1.783128044857064,56.72270303445006,57.094829734009636,-0.9864548535266664,-3.1351929120245217,-3.4904750809186282,-9.488110077090852,7.865785411731455,4.3199996948242045,2.8105745256607975,2.7265010833740178,-2.651536790266647,8.104538957014682,0.037482146553685425,5.41552002019435,2.484760933749996,89.04758560055436,31.37795516877088,2.689018936820335,3,-0.9000015258789062,-2.9150009155273438,-6.372501373291016,-5.19000244140625,7.019996643066392,2,-0.06451315117854228,1.0087738084084004,103.4800033569336,-1.9479788669659146,102.86000061035156,-4.934412287065062,103.05999755859376,-0.06451315117854228
12882,2024-03-21,111.4499969482422,113.0,108.8499984741211,109.36000061035156,2562700.0,0.04051905810064205,-1.6688107468954994,0.7060800622723794,59.86540037874055,57.463247781488874,-5.696632690447473,-7.1345140541913,-7.791721316038647,-13.548077149169998,8.940961791393374,5.8899993896484375,2.92979662016657,6.617997741699227,0.46769295005726974,12.768302533341185,3.5428453458782485,9.693150137520206,-9.949996948242202,86.52171259341046,31.419274944118804,3.075152395820975,3,-4.199996948242202,-6.044998168945327,-10.442497253417983,-9.52999877929689,6.840003967285142,3,-0.13889633155152126,-1.4662180100161513,107.11000061035156,1.0087738084084004,103.4800033569336,-1.9479788669659146,102.86000061035156,-0.13889633155152126
12883,2024-03-22,110.75,112.2699966430664,110.66999816894531,110.91999816894531,1812700.0,-0.006280816217225094,-8.696906644472188,-0.08133897933854073,58.51800993090215,57.17379174669575,-4.772703822714277,-5.901457567802424,-7.048703676274499,-12.548840418114224,10.148852216163958,1.5999984741210938,2.8060011011554735,5.387500762939453,-0.8878301925598464,11.662831718438753,2.2498352851898034,8.525166240689103,-9.019999999999996,80.43478260869566,28.097791111185863,3.137665477749652,3,-3.5,-5.345001220703125,-9.617500305175781,-8.830001831054688,5.569999694824219,4,-0.11729117709949899,-1.6688107468954994,111.4499969482422,-1.4662180100161513,107.11000061035156,1.0087738084084004,103.4800033569336,-0.11729117709949899
12884,2024-03-25,108.9000015258789,110.25,108.62000274658205,108.79000091552734,1561800.0,-0.0167042751613643,-6.244481367197166,-0.647069383358765,58.96720901259675,56.52108243471974,-2.8194424487387266,-3.710053958121165,-5.18338704306349,-10.401254398019645,11.212986000145095,2.1299972534179545,2.2361340437162056,3.2000022888183537,-3.0739137090425572,9.473918286679265,0.06304428988789823,6.336960287748809,-6.944601525878909,64.34783935546875,12.589433444019583,3.1369579989304532,3,-1.6500015258789062,-3.4950027465820312,-7.575002670288086,-6.980003356933594,4.839996337890611,0,-0.08310379178100546,-8.696906644472188,110.75,-1.6688107468954994,111.4499969482422,-1.4662180100161513,107.11000061035156,-0.08310379178100546
12885,2024-03-26,108.13999938964844,110.22000122070312,107.98999786376952,109.18000030517578,1732700.0,-0.006978899224807322,-2.3283533651792694,-9.454501317797199,52.629588682044776,56.24212814490429,-2.311974827181473,-2.456148279036256,-4.407233185076251,-9.34202912638007,12.18470201937375,2.230003356933608,2.137112554294646,2.046500015258786,-3.76349916340412,7.856499193921692,-0.8584995740726669,4.951499604590239,-5.963707389648434,45.08472939782946,-2.508680749052999,2.904999589331454,3,-0.8899993896484375,-2.7350006103515625,-6.417499542236328,-6.220001220703125,9.25,1,-0.06879972705195359,-6.244481367197166,108.9000015258789,-8.696906644472188,110.75,-1.6688107468954994,111.4499969482422,-0.06879972705195359
12886,2024-03-27,111.54000091552734,111.68000030517578,108.5199966430664,108.98999786376952,1256500.0,0.031440739273800755,1.2332166908398798,-2.4519238528408605,52.91463737252535,55.83378789354136,-5.316331174708111,-5.243685746964957,-7.728030318354584,-12.411855743335565,13.283159624211303,3.5400009155273438,1.9637646250188965,4.8870014190673885,-0.7466792209590665,10.520682059093843,2.070161099054161,7.703841739080616,-9.147234755527336,70.8583141329525,27.822757178813603,2.8168403200132253,3,-4.290000915527344,-6.135002136230469,-9.797502517700195,-9.620002746582031,8.900001525878892,2,-0.023578960299720175,-2.3283533651792694,108.13999938964844,-6.244481367197166,108.9000015258789,-8.696906644472188,110.75,-0.023578960299720175
12887,2024-03-28,112.83000183105469,113.27999877929688,111.56999969482422,111.63999938964844,2046900.0,0.011565365832337582,-1.571423654532313,0.4666670655887765,63.973350170334776,57.198653566629446,-5.809490099380469,-6.119716468236902,-8.882551389722778,-13.410965293902933,14.122023741554756,1.7399978637695312,1.527449784550086,5.715002059936523,-0.359304186733425,11.789308306606472,2.677848936601549,8.752155183271498,-10.225090994254685,91.49344290430378,46.507968203127874,3.0371531233349778,3,-5.44000244140625,-6.810001373291016,-10.81500244140625,-10.47500228881836,9.119995117187514,3,0.01152171763951415,1.2332166908398798,111.54000091552734,-2.3283533651792694,108.13999938964844,-6.244481367197166,108.9000015258789,0.01152171763951415
12888,2024-04-01,112.9499969482422,114.83000183105469,111.87999725341795,112.8499984741211,1346600.0,0.0010635036359141203,-1.8921600526577318,0.0840321587936725,63.80753612233086,58.16296587174446,-4.893678079744376,-5.989997569894072,-8.964750710880864,-13.265158888396414,14.46289024074297,2.950004577636733,1.6569433857184634,5.481497192382832,-1.0925250299093534,12.055519414675018,2.1944860812367324,8.768508303528932,-9.918082593742326,72.51456443878836,26.53577374328154,3.287011111146095,4,-4.784996032714858,-6.154994964599624,-10.91749763488771,-10.594997406005874,8.139999389648423,0,0.047277592842540184,-1.571423654532313,112.83000183105469,1.2332166908398798,111.54000091552734,-2.3283533651792694,108.13999938964844,0.047277592842540184
12889,2024-04-02,110.13999938964844,111.69000244140624,109.27999877929688,111.2699966430664,1187200.0,-0.02487824377615,1.446693233880577,-11.300144960706413,53.9018575714573,57.92225469726473,-1.0531655156042206,-2.99405686333715,-6.235873040498319,-10.201564351361014,14.518702508212833,3.6699981689453267,1.8261561174621903,2.4559997558593807,-4.174199570304424,9.086199082023185,-0.8590999072225145,5.771099418941276,-6.400199786555277,31.432752614795135,-12.580418835735074,3.3150996630819023,4,-0.6499977111816406,-3.3449974060058594,-8.107500076293945,-7.420001983642578,10.290000915527344,1,0.0561104080209085,-1.8921600526577318,112.9499969482422,-1.571423654532313,112.83000183105469,1.2332166908398798,111.54000091552734,0.0561104080209085
12890,2024-04-03,108.8499984741211,110.41999816894531,108.4800033569336,108.95999908447266,1595600.0,-0.011712374456836816,-3.564742841755677,0.09734590948680381,57.26496478901935,57.98250600332797,1.2054406284031813,-1.3735993766557897,-5.087820247388166,-8.653632207676324,15.31572471856455,1.9399948120117188,2.241996990032831,0.9114990234375,-5.470617826273255,7.293615873148255,-2.2795594014178704,4.10255744829287,-4.444786737350242,5.826696158989411,-40.24943171790995,3.1910584248553753,4,2.5600013732910156,-2.0549964904785156,-6.98499870300293,-5.904998779296875,13.760002136230469,2,0.04492420264765573,1.446693233880577,110.13999938964844,-1.8921600526577318,112.9499969482422,-1.571423654532313,112.83000183105469,0.04492420264765573
12891,2024-04-04,105.9499969482422,111.0500030517578,105.61000061035156,110.66000366210938,2475900.0,-0.02664218251292272,-1.0185540101744093,42.81800527118866,54.25101089521256,57.35868494960264,4.384688180029627,1.5424785920634463,-2.4034654362691725,-5.499565581234165,15.364729961983015,5.440002441406236,2.548767481066065,-1.9485023498534986,-8.371877992314538,4.4748732926075405,-5.160190171084025,1.263185471377028,-0.919297805814324,3.6875953674191684,-44.57949572972266,3.211687821230522,4,4.270004272460923,0.8450050354003764,-3.9999980926513814,-3.004997253417983,16.97000122070311,3,0.10797548627580245,-3.564742841755677,108.8499984741211,1.446693233880577,110.13999938964844,-1.8921600526577318,112.9499969482422,0.10797548627580245
12892,2024-04-05,107.2699966430664,107.7300033569336,105.6999969482422,105.87000274658205,1143900.0,0.012458704415716504,-1.333333333333355,-0.297238195513078,58.343244293449054,57.339266545441184,2.6925511490428136,0.00870112492646058,-3.909843896993266,-6.532092805664675,14.86306442570866,2.030006408691392,2.8548856575962276,-0.4925025939941463,-6.844204621422904,5.859199433434611,-3.668353607708525,2.6833484197202324,-1.6599960327148438,18.00429298195094,-33.77472177283218,3.175851013714377,4,2.9500045776367188,0.850006103515625,-5.319997787475586,-4.3249969482421875,17.580001831054688,4,0.1227743657172109,-1.0185540101744093,105.9499969482422,-3.564742841755677,108.8499984741211,1.446693233880577,110.13999938964844,0.1227743657172109
12893,2024-04-08,107.81999969482422,109.16000366210938,107.66999816894531,107.95999908447266,1154700.0,0.005127277607623215,-5.772714662227771,-0.10000000000000102,59.695074684869844,57.420140509027085,1.881029905008603,-0.4294293670203331,-4.620466014998115,-6.83944191222389,14.713373049795168,1.8900070190429688,2.9106445821760616,-0.027499389648440342,-6.331976924078077,6.2769781447811965,-3.179738156863266,3.124739377566385,-2.2099990844726562,36.348658205737685,-20.392646455044662,3.1522387672148215,4,2.4000015258789062,0.345001220703125,-5.870000839233398,-4.875,19.290000915527344,0,0.131051727818696,-1.333333333333355,107.2699966430664,-1.0185540101744093,105.9499969482422,-3.564742841755677,108.8499984741211,0.131051727818696
12894,2024-04-09,111.19000244140624,111.26000213623048,108.70999908447266,108.94000244140624,1439400.0,0.0312558222604391,1.1338943121093137,-16.07149863760218,63.6074844025574,58.639906700195155,-1.2627689574094916,-3.602965382246367,-7.970491521812292,-9.920780118177603,15.125128136937754,3.440002441406264,2.5937874717854754,3.1005031585693246,-3.3322111634772256,9.533217480615875,-0.1158540024539434,6.3168603195925925,-5.490005493164034,98.76106768283823,36.92375630911799,3.2163571610232715,4,-0.9700012207031108,-3.025001525878892,-8.790002822875962,-8.245002746582017,20.75999450683598,1,0.0890367270357908,-5.772714662227771,107.81999969482422,-1.333333333333355,107.2699966430664,-1.0185540101744093,105.9499969482422,0.0890367270357908
12895,2024-04-10,106.4000015258789,109.08999633789062,105.7699966430664,108.3499984741211,1516900.0,-0.04307942090433459,-1.068531308973195,-0.8666653103298612,48.79620356747306,58.182302944078245,3.6369177401745674,1.1017578500344314,-3.2354268597927955,-4.931385294100238,14.89611580048582,5.4200057983398295,2.229400216917,-1.5994979858398466,-8.075921757266542,4.876925785586849,-4.837709871553187,1.638713899873494,8.430000305175781,13.98231331281721,-42.578422792788636,3.238211885713347,4,3.8199996948242188,1.7649993896484375,-4.937501907348633,-3.4550018310546875,25.090003967285156,2,0.13186088889185266,1.1338943121093137,111.19000244140624,-5.772714662227771,107.81999969482422,-1.333333333333355,107.2699966430664,0.13186088889185266
12896,2024-04-11,109.45999908447266,109.52999877929688,105.81999969482422,107.68000030517578,1905300.0,0.028759375138255994,2.864586065215491,-0.912821315387926,46.47288562858394,56.23780688388371,0.28032257933128335,-1.7311752254206851,-6.2682236680075505,-7.783667287850136,14.812538977378548,3.7099990844726562,2.047748111499814,1.2599994659423857,-5.131827518458351,7.651826450343123,-1.9359140262579757,4.455912958142747,5.188802642822267,67.6258746008634,14.241355773124312,3.195913492200367,4,0.7600021362304688,-1.2949981689453125,-8.232498168945312,-6.5149993896484375,22.45000457763672,3,0.12013522415371813,-1.068531308973195,106.4000015258789,1.1338943121093137,111.19000244140624,-5.772714662227771,107.81999969482422,0.12013522415371813
12897,2024-04-12,105.87000274658205,108.72000122070312,105.23999786376952,107.61000061035156,1840500.0,-0.032797335720057275,-1.3199963378999258,-0.9775275601350923,42.15434486680329,53.83189674438064,3.1058289239184234,2.1269647007805332,-2.4342784614981525,-3.9946628875864434,15.23226060058346,4.220001220703139,2.068625618831774,-2.4309970855712777,-8.593118260806264,3.731124089663709,-5.512057673188764,0.6500635020462084,8.601222879028313,10.465189961650703,-37.866045142778724,3.0810605876174897,4,2.594997406005831,2.2949981689452983,-4.217502593994155,-2.9250030517578267,33.63999176025389,4,0.16104651912756962,2.864586065215491,109.45999908447266,-1.068531308973195,106.4000015258789,1.1338943121093137,111.19000244140624,0.16104651912756962
12898,2024-04-15,104.41999816894531,107.98999786376952,103.94000244140624,107.44000244140624,1605200.0,-0.01369608519901111,-1.0351757638028785,1.7356367702190225,42.7035786825305,52.58764353449989,3.596855388529434,3.8831735471206628,-0.7053996106973415,-2.373617210715082,15.607618282925007,4.049995422363281,1.7721919080626094,-3.9490016937255916,-9.893788734171153,1.9957853467199698,-6.921395213948372,-0.9766081735028109,9.681978346191414,6.557318955606887,-38.10597771311357,2.9723935202227802,4,3.180004119873047,3.7450027465820312,-1.3824958801269531,-1.4749984741210938,35.850006103515625,0,0.1956521802664779,-1.3199963378999258,105.87000274658205,2.864586065215491,109.45999908447266,-1.068531308973195,106.4000015258789,0.1956521802664779
12899,2024-04-16,104.93000030517578,106.19000244140624,103.88999938964844,104.95999908447266,1269400.0,0.00488414235944834,-1.1800970487630125,0.009933356575164634,44.72906633513256,51.19476592851247,2.5368746165960374,3.7273027393254097,-0.9645041721590388,-2.7236837320929226,15.78109818458644,2.3000030517577983,1.0196215711428778,-3.542499542236328,-9.145708055405635,2.0607089709329784,-6.344103798820981,-0.7408952856516748,8.562257765537112,18.43973454032893,-25.08918753636527,2.8016042565846555,4,2.645000457763672,3.2350006103515625,-1.4375,-1.9850006103515625,37.93000030517578,1,0.2113790168747549,-1.0351757638028785,104.41999816894531,-1.3199963378999258,105.87000274658205,2.864586065215491,109.45999908447266,0.2113790168747549
12900,2024-04-17,102.06999969482422,104.93000030517578,101.54000091552734,104.62000274658205,2237600.0,-0.02725627181962842,1.1388021121641982,85.00356052899335,34.16917408689599,48.9634507275884,4.843319067196518,6.826238002205002,2.122202159549005,0.3023220584758235,16.436942057423092,3.3899993896484375,0.12034057106731666,-6.331999969482425,-12.22755267835754,-0.4364472606073093,-9.279776323919975,-3.384223615044874,10.654077681403521,6.6332781101249445,-32.05734313416757,2.9477763544375573,4,4.3300018310546875,6.095001220703125,1.5475006103515625,0.875,38.18000030517578,2,0.29274025024743056,-1.1800970487630125,104.93000030517578,-1.0351757638028785,104.41999816894531,-1.3199963378999258,105.87000274658205,0.29274025024743056
12901,2024-04-18,100.1999969482422,102.55999755859376,100.0199966430664,101.41999816894531,2113800.0,-0.018320787226149493,-2.2151873062474223,0.4784312786849849,29.288286967274928,45.73512213579128,6.494919313288236,8.592562686895121,4.153498331411683,2.3182836619027825,16.333030084008016,2.540000915527358,-0.3960928461811619,-7.85650253295897,-14.789482491453853,-0.9235225744640871,-11.322992512206412,-4.390012553711529,11.405672781915499,2.0689679363903393,-28.70555970331959,3.466489979247441,4,5.440002441406236,7.225002288818345,4.272502899169908,2.745002746582017,43.809997558593736,3,0.31227554389132917,1.1388021121641982,102.06999969482422,-1.1800970487630125,104.93000030517578,-1.0351757638028785,104.41999816894531,0.31227554389132917
12902,2024-04-19,95.97000122070312,100.66000366210938,95.8000030517578,100.12999725341795,2919500.0,-0.042215527508689066,-1.1600039333833976,3.409829401906124,25.46243824822072,41.93149586505249,10.005644330063603,12.230434088123474,8.506697117526613,6.670324546286039,15.580111216379521,4.860000610351577,-1.0711111855058277,-11.3124984741211,-19.90748605262131,-2.71751089562089,-15.609992263371197,-7.015004684871002,14.245387739003618,1.3945712985686813,-23.104571207765087,4.297493789250105,4,7.560001373291016,9.345001220703125,9.154998779296875,6.974998474121094,49.25999450683594,4,0.3744920494348509,-2.2151873062474223,100.1999969482422,1.1388021121641982,102.06999969482422,-1.1800970487630125,104.93000030517578,0.3744920494348509
12903,2024-04-22,97.76000213623048,98.6999969482422,96.1999969482422,97.0999984741211,2302900.0,0.018651671280183413,-1.0325147780348705,-0.1586548777736858,31.566417859412425,38.3713773602586,7.418721382518683,9.92628292576265,6.832291033040718,5.022958146442264,14.78650367757357,2.7299957275390767,-1.4571668464497378,-8.872997665405265,-18.2887515823504,0.5427562515398705,-13.580874623877833,-4.165120706932697,10.437232796363404,18.864284885574033,-4.561262656811568,4.707876958472567,4,4.904998779296861,7.555000305175767,7.384996414184556,5.184997558593736,44.10999298095702,0,0.4270661974048038,-1.1600039333833976,95.97000122070312,-2.2151873062474223,100.1999969482422,1.1388021121641982,102.06999969482422,0.4270661974048038
12904,2024-04-23,99.8499984741211,100.3499984741211,98.0500030517578,98.0500030517578,1927800.0,0.021378849143008027,-1.5555569684099633,2.7272506588985617,36.91099662336093,37.0507988109128,3.9682899906143234,7.508483558363423,4.7607652822839555,3.100214976356625,14.369876862122466,2.589996337890611,-2.065294562651374,-6.330501174926752,-16.148772928686668,3.487770578833164,-11.23963705180671,-1.4213652980467941,6.611623995155739,44.35921840882378,17.934745571717876,4.909135876879956,4,2.81500244140625,5.465003967285156,5.567501068115234,3.095001220703125,41.420005798339844,1,0.4048072750728766,-1.0325147780348705,97.76000213623048,-1.1600039333833976,95.97000122070312,-2.2151873062474223,100.1999969482422,0.4048072750728766
12905,2024-04-24,100.6999969482422,102.66999816894531,99.47000122070312,102.08999633789062,2437300.0,0.008512754002108602,1.509798524387106,-0.7722238470048053,41.88060670791997,36.5405455975057,2.4861631303492686,6.400686343591374,3.920152325899963,2.3998402226171294,13.87624741293335,3.1999969482421875,-2.7958332452025587,-5.10850257873534,-15.174822398593733,4.9578172411230526,-10.141662488664537,-0.07534266880614382,4.268998802581962,71.3245615593741,40.28805744526052,5.033159909929195,4,1.560005187988267,4.615005493164048,4.7600021362304545,2.245002746582017,40.24000549316405,2,0.41866936385091225,-1.5555569684099633,99.8499984741211,-1.0325147780348705,97.76000213623048,-1.1600039333833976,95.97000122070312,0.41866936385091225
12906,2024-04-25,108.91000366210938,109.83999633789062,104.0,107.41999816894531,7876500.0,0.0815293640782031,2.4865745063654376,-1.0719468686536144,52.09077849180404,37.644593778061335,-6.492858367468713,-2.1254274234342745,-4.055922681473362,-5.602820403452682,13.214999975830663,9.139999389648423,-3.8207866991489823,3.23300399780274,-6.583680514373398,13.049688509978878,-1.675338258285322,8.141346253890802,-13.110000610351577,93.37611737535661,58.18403838073817,4.908342256088068,4,-6.090003967285156,-3.595001220703125,-3.7075042724609375,-5.965003967285156,32.11000061035156,3,0.28776049292149697,1.509798524387106,100.6999969482422,-1.5555569684099633,99.8499984741211,-1.0325147780348705,97.76000213623048,0.28776049292149697
12907,2024-04-26,114.12999725341795,114.66999816894531,110.2699966430664,110.44000244140624,5205500.0,0.047929422603854466,-1.1836201135509723,2.476497455171072,57.18842292816478,39.25402091646515,-11.642262194588696,-7.634457618184413,-9.062257361888513,-10.609035289010222,12.510264037819116,5.7599945068359375,-3.8779005225941603,8.387997817993153,-1.642984494131042,18.418980130117347,3.3725066619310553,13.40348897405525,-18.0491943359375,97.07633524722202,59.46813747240006,5.015491156062096,4,-8.894996643066392,-8.814994812011705,-8.927497863769517,-11.184997558593736,25.489997863769545,4,0.2618066938797121,2.4865745063654376,108.91000366210938,1.509798524387106,100.6999969482422,-1.5555569684099633,99.8499984741211,0.2618066938797121
12908,2024-04-29,118.29000091552734,118.63999938964844,114.0,114.13999938964844,2185300.0,0.036449695629733325,-1.0948077065490511,1.1246632413600604,57.94538767415657,40.722501065245595,-15.229439614791985,-11.98854837675296,-12.987772796215523,-14.517722747994299,11.691394954051622,4.6399993896484375,-3.988110309489244,12.281001281738284,1.2116580304020061,23.350344533074562,6.746329656070145,17.815672907406423,-21.465630187988296,98.3001528102411,65.60071724336962,5.534671625668142,4,-11.069999694824219,-11.069999694824219,-11.962501525878906,-15.345001220703125,27.099998474121094,0,0.22774532592361685,-1.1836201135509723,114.12999725341795,2.4865745063654376,108.91000366210938,1.509798524387106,100.6999969482422,0.22774532592361685
12909,2024-04-30,116.31999969482422,118.83000183105469,116.25,117.37000274658205,2337700.0,-0.016653996157375395,-3.336128635174642,-0.2530126905279757,61.849018184787354,43.798039298344634,-12.822254660380253,-10.046929379218653,-10.791024169826414,-12.27465235529877,11.62331556934903,2.5800018310546875,-3.6893883547496102,10.00200004577637,-1.8688945080446189,21.87289459959736,4.066552768865876,15.937447322686864,-18.186691247558613,87.03511334143037,49.821339593295676,5.935447276910492,4,-9.004997253417969,-9.004997253417969,-9.992500305175781,-13.375,26.909996032714844,1,0.21965264347830082,-1.0948077065490511,118.29000091552734,-1.1836201135509723,114.12999725341795,2.4865745063654376,108.91000366210938,0.21965264347830082
12910,2024-05-01,113.73999786376952,117.2300033569336,111.79000091552734,115.0500030517578,3360100.0,-0.022180208371935684,-1.088293050806516,1.2476203624315003,55.171578388424244,46.67396056736122,-9.401439109610891,-7.464506459012753,-7.942847252629221,-9.433492395495293,11.39891923068672,5.44000244140625,-3.3378271008326834,7.177498245239249,-5.107199878081474,19.462196368559972,1.0351491835788948,13.319847306899604,-13.95095394580079,65.67765786362565,30.97608409397224,6.142349061660359,5,-6.424995422363267,-6.424995422363267,-7.4124984741210795,-10.794998168945298,27.159996032714858,2,0.24204331744110896,-3.336128635174642,116.31999969482422,-1.0948077065490511,118.29000091552734,-1.1836201135509723,114.12999725341795,0.24204331744110896
12911,2024-05-02,117.38999938964844,117.5999984741211,114.01000213623048,115.87000274658205,2468900.0,0.032090747269493125,2.7010370498546727,-1.1602981858419856,63.89960647135983,50.94475703659891,-11.57370730710008,-10.76545839552486,-11.257710911011202,-12.820654209889653,11.963987432171,3.8600006103515767,-2.9763509065500813,10.255499649047849,-2.940644100985196,23.451643399080893,3.6574277740313335,16.853571524064364,-16.077678838632835,83.17755176799524,43.53438833743504,6.598071875016521,5,-9.875,-10.074996948242188,-11.0625,-14.444999694824219,25.69000244140625,3,0.20061336718802703,-1.088293050806516,113.73999786376952,-3.336128635174642,116.31999969482422,-1.0948077065490511,118.29000091552734,0.20061336718802703
12912,2024-05-03,120.44000244140624,121.86000061035156,119.0999984741211,120.05999755859376,2694100.0,0.025981796299649362,-1.3999986731505376,0.25000376451217815,68.61059606405568,55.060776837114815,-12.055361504221864,-13.46875856965984,-14.023714996884237,-15.582304047826781,12.789779306285299,4.470001220703125,-1.8668124043606724,12.64700241088866,-1.8298545245531983,27.12385934633052,5.408573943167724,19.885430878609597,-17.726267387987505,85.89872679266139,40.332540627260286,7.23842846772093,5,-10.485000610351548,-11.610000610351548,-14.112503051757798,-17.495002746582017,24.00999450683595,4,0.17087347570477518,2.7010370498546727,117.38999938964844,-1.088293050806516,113.73999786376952,-3.336128635174642,116.31999969482422,0.17087347570477518
12913,2024-05-06,121.9499969482422,122.27999877929688,120.16999816894531,121.1999969482422,2078500.0,0.012537317139050819,1.9929008938814101,1.973658849984086,69.32333820304896,58.66214812374682,-10.921684823881108,-14.615222266180425,-15.150871963012207,-16.863131556980008,13.35037444769317,2.1100006103515625,-0.2603978034904628,13.45049705505373,-2.3504961088780902,29.251490218985552,5.55000047308782,21.35099363701964,-17.321635339130182,96.8541287106031,45.879720878177324,7.900496581965913,5,-11.074996948242202,-12.909996032714858,-15.244997024536147,-19.004997253417983,26.91000366210936,0,0.1448954375656506,-1.3999986731505376,120.44000244140624,2.7010370498546727,117.38999938964844,-1.088293050806516,113.73999786376952,0.1448954375656506
12914,2024-05-07,121.08999633789062,123.6500015258789,120.77999877929688,123.04000091552734,2750500.0,-0.007052075702113969,-1.2334654376512149,-2.600006103515625,72.62130855002123,62.077781661758074,-7.523076452407395,-13.676723271289589,-13.97493210369926,-15.770410961842202,13.551863370366341,2.8700027465820312,2.0908436564699144,12.095496749877924,-4.65229418942296,28.84328768917881,3.721601280227489,20.46939221952836,-14.343438268356422,78.4147971649017,20.929696458386964,8.37389546965044,5,-7.264995574951172,-11.364994049072266,-13.609994888305664,-17.52999496459961,26.550003051757812,1,0.20067721353257673,1.9929008938814101,121.9499969482422,-1.3999986731505376,120.44000244140624,2.7010370498546727,117.38999938964844,0.20067721353257673
12915,2024-05-08,120.43000030517578,120.76000213623048,118.47000122070312,119.0,1795000.0,-0.005450458771781519,1.1913842761762408,-0.7333317683330007,74.77345852293924,64.59807944299533,-4.213112531110767,-12.555467483892215,-12.939544601604723,-14.908230497446397,14.367053571158856,2.6199951171875,4.213863576736401,10.734000778198237,-6.71678774005305,28.184789296449523,2.0086065190726003,19.459395037323873,-11.316960151753321,66.59749559568634,2.015769445645887,8.725394259125641,5,-3.470001220703125,-10.704998016357422,-12.287498474121094,-16.869998931884766,24.62999725341797,2,0.18932155911805126,-1.2334654376512149,121.08999633789062,1.9929008938814101,121.9499969482422,-1.3999986731505376,120.44000244140624,0.18932155911805126
12916,2024-05-09,122.61000061035156,123.0999984741211,120.26000213623048,120.55999755859376,1927000.0,0.018101804364789142,-1.1433983992629824,1.4335682617255132,84.34760215086759,67.61576602329562,-4.7443151079857415,-14.440143851342214,-14.713660977207923,-16.986759576276825,15.251443976356233,2.839996337890611,6.222045262018696,12.256501007080075,-6.123048241916933,30.636050256077084,3.066726382581578,21.446275631578573,-11.461785864785199,79.92276343134208,7.04473698917144,9.189774624498504,5,-4.8899993896484375,-12.884998321533203,-13.507499694824219,-19.049999237060547,22.1300048828125,3,0.14917211642676276,1.1913842761762408,120.43000030517578,-1.2334654376512149,121.08999633789062,1.9929008938814101,121.9499969482422,0.14917211642676276
12917,2024-05-10,122.91999816894531,124.0999984741211,122.23999786376952,123.72000122070312,1386300.0,0.0025283219725191763,1.384619899057102,-0.39024481015861945,83.72654037596755,70.48033854571908,-4.108365436074209,-14.131852592895967,-14.710254755633727,-17.18878075592673,16.394676936561233,1.8600006103515767,8.139623591067163,11.713998794555664,-7.358534337091527,30.786531926202855,2.1777322287320686,21.25026536037926,-10.021533274135194,79.04083693008191,-0.6419055338830617,9.536266565823599,5,-4.974998474121094,-12.96999740600586,-14.412496566772461,-19.359996795654297,28.830001831054688,4,0.16400914385306775,-1.1433983992629824,122.61000061035156,1.1913842761762408,120.43000030517578,-1.2334654376512149,121.08999633789062,0.16400914385306775
12918,2024-05-13,124.8499984741211,125.94000244140624,122.91000366210938,123.0,2206300.0,0.015701271834735353,-1.9852334867988208,-2.3124892712048677,83.6564356634964,72.90338493224229,-5.598739090542367,-15.233859609950684,-16.371787670274642,-19.000401606894485,18.047170893860343,3.029998779296861,9.222383901462635,12.62249908447265,-7.0971511404821115,32.34214930942741,2.7626739719952695,22.48232419695003,-10.159288206621213,85.40824914105508,1.2053799207695448,9.859825112477377,5,-5.984996795654297,-13.979995727539077,-15.679996490478516,-21.289997100830078,23.099998474121094,0,0.15698837576024305,1.384619899057102,122.91999816894531,-1.1433983992629824,122.61000061035156,1.1913842761762408,120.43000030517578,0.15698837576024305
12919,2024-05-14,127.11000061035156,127.37999725341795,124.80999755859376,124.80999755859376,1738700.0,0.01810173939809001,-1.23477937810566,1.2432459182705515,84.25421734292843,76.13478926052055,-6.891986671376287,-16.597979805427414,-18.3299140291914,-21.13726094001666,19.874263010178577,2.5699996948241903,9.77816663475538,13.773501205444333,-6.698531592824423,34.24553400371309,3.537484806309962,24.009517604578704,-10.39441775154853,96.96973329645664,10.67775189036135,10.236016399134376,5,-6.415000915527344,-15.520000457763686,-17.917499542236328,-23.549999237060547,21.339996337890625,1,0.17111163476958335,-1.9852334867988208,124.8499984741211,1.384619899057102,122.91999816894531,-1.1433983992629824,122.61000061035156,0.17111163476958335
12920,2024-05-15,131.94999694824222,132.64999389648438,128.52000427246094,129.33000183105472,3351700.0,0.03807722692667892,1.0547268213806116,1.1391268003688713,82.74587561525286,78.22881916539754,-9.92049444710679,-20.11602406202877,-22.738836898035174,-25.788474588151416,21.641863340131728,5.5399932861328125,10.15523599737054,17.119497680664097,-4.232845545998998,38.47184090732718,6.443326067332549,27.795669293995644,-13.1015312105162,94.35030335946071,8.584519759171158,10.676171613331542,5,-6.389999389648466,-17.724998474121122,-22.75749588012698,-28.3899955749512,13.580001831054659,2,0.11890869878201427,-1.23477937810566,127.11000061035156,-1.9852334867988208,124.8499984741211,1.384619899057102,122.91999816894531,0.11890869878201427
12921,2024-05-16,131.49000549316406,132.75999450683594,131.16999816894528,131.72999572753906,2407800.0,-0.0034861043252512047,-2.6136079900123157,-0.09159949680846108,78.5338817202709,79.33140646053258,-8.102104262853288,-18.12073004355601,-21.94062062891554,-25.188040747009822,23.133835519019115,1.5899963378906534,10.558506178638623,15.095005798339841,-6.328869146540939,36.51888074322062,4.383068325899458,25.806943270780224,-9.881234123686369,87.92785723454668,3.4443682167792673,10.711937472440388,5,-5.875007629394531,-17.210006713867188,-22.297504425048828,-27.930004119873047,16.080001831054688,3,0.1032016997378189,1.0547268213806116,131.94999694824222,-1.23477937810566,127.11000061035156,-1.9852334867988208,124.8499984741211,0.1032016997378189
12922,2024-05-17,131.91000366210938,133.46000671386722,130.89999389648438,132.58999633789062,1968100.0,0.0031941451927852693,1.1157013329297711,2.8334181078331637,75.5247570845744,80.02045300292428,-7.514175820395238,-16.559134129377526,-22.114990900915416,-25.480334311476597,23.820115712488192,2.560012817382841,11.612904231621897,13.718003845214838,-6.486826637766569,33.92283432819626,3.6155886037241203,23.82041908670554,-8.070987665160033,85.30803219531221,2.466000890778645,10.102415241490709,5,-5.9449996948242045,-17.279998779296875,-22.71750259399414,-28.35000228881836,14.959991455078125,4,0.09726329675434653,-2.6136079900123157,131.49000549316406,1.0547268213806116,131.94999694824222,-1.23477937810566,127.11000061035156,0.09726329675434653
12923,2024-05-20,139.50999450683594,140.22000122070312,134.69000244140622,135.0,3406100.0,0.05761496955298484,-1.1559493038349182,-6.632416300152589,85.88674248211234,81.49439010648996,-13.814023320063725,-21.998839917957525,-29.251216378695887,-32.95056115737046,24.794027050710866,8.30999755859375,12.244879679089536,19.230495071411127,-0.71128522048636,39.172275363308614,9.259604925462384,29.20138521735987,-13.746780366503017,95.39255973304552,12.540565583149885,9.970890145948742,5,-10.164993286132812,-21.49999237060547,-31.19499397277832,-35.94999313354492,8.060012817382812,0,0.08773568901950113,1.1157013329297711,131.91000366210938,-2.6136079900123157,131.49000549316406,1.0547268213806116,131.94999694824222,0.08773568901950113
12924,2024-05-21,140.27000427246094,140.63999938964844,137.38999938964844,137.75,1913800.0,0.005447708376103089,-1.0061694382043638,0.5587599427540964,93.50610289354137,83.57579503655687,-12.926603189919092,-20.633300800604786,-29.536482144388998,-33.58145699855956,26.347351757516936,3.25,12.481413960337761,17.969504547119143,-1.440320888922912,37.3793299831612,8.264591829098123,27.674417265140164,-11.615432716053988,96.9472337768288,11.43028295590274,9.704912718021026,5,-9.820003509521484,-22.050003051757812,-32.387502670288086,-36.71000289916992,8.019989013671875,1,0.05475149669820789,-1.1559493038349182,139.50999450683594,1.1157013329297711,131.91000366210938,-2.6136079900123157,131.49000549316406,0.05475149669820789
12925,2024-05-22,142.86000061035156,143.00999450683594,139.69000244140622,140.72999572753906,2062300.0,0.018464363434821163,1.7325119935699629,0.8452385998268251,93.27220653250869,84.5674177456281,-13.410571117981362,-20.978401709910088,-31.67149041060287,-36.021018142476805,28.73155006103975,3.319992065429716,12.684628995800097,18.451500701904294,-0.22445821747129457,37.12745962127988,9.113521242216507,27.78948016159208,-11.808343487296327,98.76140471573419,12.413644997079572,9.337979459687794,5,-10.235004425048828,-23.455001831054688,-34.989999771118164,-38.7599983215332,4.910003662109375,2,0.039129191614224235,-1.0061694382043638,140.27000427246094,-1.1559493038349182,139.50999450683594,1.1157013329297711,131.91000366210938,0.039129191614224235
12926,2024-05-23,140.25,145.63999938964844,138.92999267578122,145.22000122070312,2292400.0,-0.018269638801628574,1.309813952999768,-2.333328557510459,84.1669794045645,84.61635541547221,-8.979481792125682,-16.759363594579327,-28.53879501226706,-33.24357509844336,30.90613835148289,6.710006713867216,12.847867766792788,14.274500274658209,-4.183984113893416,32.732984663209834,5.045258080382382,23.50374246893402,-6.806675400188624,63.432853589178485,-22.02276830494241,9.229242194275816,5,-5.974998474121094,-19.529998779296875,-32.967498779296875,-35.89999771118164,9.350006103515625,3,0.03764705011976388,1.7325119935699629,142.86000061035156,-1.0061694382043638,140.27000427246094,-1.1559493038349182,139.50999450683594,0.03764705011976388
12927,2024-05-24,144.00999450683594,145.00999450683594,141.19000244140625,141.19000244140625,2134000.0,0.026809229995265138,-1.7092218536775408,-0.5674026907041146,85.30732271045926,84.79978730957919,-10.54183902414627,-19.147762759674293,-31.670045807644385,-36.752686270601515,32.354444495832,4.7599945068359375,13.174995525462151,16.540494918823242,-2.701376527251824,35.78236636489831,6.919559195785695,26.161430641860775,-8.127334949057143,85.11410651055787,1.0548660234577483,9.620935723037537,5,-8.784996032714844,-23.289993286132812,-37.477495193481445,-39.274993896484375,7.69000244140625,4,0.02472059546682237,1.309813952999768,140.25,1.7325119935699629,142.86000061035156,-1.0061694382043638,140.27000427246094,0.02472059546682237
12928,2024-05-28,145.22999572753906,146.52999877929688,143.0399932861328,144.22000122070312,2087500.0,0.008471642713973049,-1.0712135001380985,0.35815508817115865,88.19623107618963,85.23778883549708,-9.573697241956154,-19.232040506153297,-32.20869547562933,-37.66394215633946,33.340700666035026,3.4900054931640625,13.074069695172312,16.413496398925787,-3.8664887602610065,36.693481558112566,6.273503819332404,26.553488978519184,-7.395868203386328,85.7767709128062,0.9620908438416649,10.139992579593391,5,-7.704994201660156,-23.86499786376953,-40.80749320983887,-39.91499328613281,5.970001220703125,1,0.011292428822522238,-1.7092218536775408,144.00999450683594,1.309813952999768,140.25,1.7325119935699629,142.86000061035156,0.011292428822522238
12929,2024-05-29,141.8699951171875,144.1199951171875,141.72000122070312,142.42999267578125,2079800.0,-0.023135720644481328,-4.581476224272533,-0.554456043873034,81.25365482686264,85.07198652567595,-4.358112492175422,-14.608752657520284,-28.185891334349208,-34.00888562099129,34.20251593212181,3.5099945068359375,13.053649921394538,11.775996017456066,-8.408211861977293,31.960203896889425,1.6838920777393867,21.868099957172745,-2.2966933420059377,38.68421158301801,-46.43402735941558,10.09210393971668,5,-3.154998779296875,-19.579994201660156,-37.8799934387207,-36.55499267578125,12.300003051757812,2,0.0401777148319693,-1.0712135001380985,145.22999572753906,-1.7092218536775408,144.00999450683594,1.309813952999768,140.25,0.0401777148319693
12930,2024-05-30,141.27000427246094,142.66000366210938,140.1300048828125,142.0800018310547,2274400.0,-0.004229159550128703,1.568525087912258,1.4464305177111716,78.51470105431233,85.06985534056946,-2.566995125947301,-12.480410167256991,-26.93639093135971,-33.13333312687641,36.03006855719576,2.529998779296875,12.973664998454836,9.799504852294916,-9.42063452626067,29.019644230850503,0.18943516301712293,19.40957454157271,5.2599945068359375,30.789601545152184,-52.71442218509236,9.610069689277797,5,-2.5550079345703125,-18.270004272460938,-37.28000259399414,-35.95500183105469,12.209991455078125,3,0.049691999726514835,-4.581476224272533,141.8699951171875,-1.0712135001380985,145.22999572753906,-1.7092218536775408,144.00999450683594,0.049691999726514835
12931,2024-05-31,140.94000244140625,142.66000366210938,135.96000671386722,141.3300018310547,3212800.0,-0.002335965322250777,3.3934362258298334,0.48148217918770253,77.51988094966222,85.29153577002364,-0.8443322284886392,-10.852028802259554,-26.06434627711812,-32.57670858256131,37.47121903974994,6.699996948242159,12.706143027522756,8.292002868652332,-10.166463871548416,26.75046960885308,-0.9372305014480276,17.521236238752707,5.461996459960943,47.1144698757785,-35.427580514986346,9.22923337010037,5,-0.3300018310546875,-15.675003051757812,-37.15250015258789,-35.625,18.19000244140625,4,0.048460349884654974,1.568525087912258,141.27000427246094,-4.581476224272533,141.8699951171875,-1.0712135001380985,145.22999572753906,0.048460349884654974
12932,2024-06-03,141.02000427246094,145.63999938964844,138.94999694824222,143.83999633789062,1730500.0,0.0005676304077542049,1.0841135045075148,7.230760201885833,76.17354823428406,84.21229196470942,0.5630253425428577,-9.814363004186646,-25.730112367427495,-32.416943104032796,38.4661514705302,6.690002441406222,12.339380947465926,7.343004608154303,-10.535383805972458,25.22139302228105,-1.5961895989090635,16.282198815217683,4.964314941406258,47.87134680207575,-32.89091448894912,8.939194207063375,6,0.22499847412109375,-12.620006561279297,-36.9525032043457,-35.70500183105469,13.779998779296875,0,0.06084244483837553,3.3934362258298334,140.94000244140625,1.568525087912258,141.27000427246094,-4.581476224272533,141.8699951171875,0.06084244483837553
12933,2024-06-04,139.6199951171875,141.77999877929688,138.57000732421878,140.35000610351562,2583500.0,-0.009927734455095538,-1.2685559617396436,0.2588698724643014,70.82917311341963,81.69263310025143,2.2129995545057852,-7.402201692461347,-23.901028610095906,-30.77712527574772,39.41678086933411,3.2099914550780966,12.37249568255399,5.059495544433588,-12.111225121226852,22.230216210094014,-3.525864788396632,13.644855877263808,6.0200042724609375,37.8098261631681,-39.21266714407737,8.585360332830215,6,1.6250076293945312,-10.45999526977539,-34.344993591308594,-34.30499267578125,16.710006713867188,1,0.08652057193466844,1.0841135045075148,141.02000427246094,3.3934362258298334,140.94000244140625,1.568525087912258,141.27000427246094,0.08652057193466844
12934,2024-06-05,145.38999938964844,145.5399932861328,141.05999755859375,142.0,2182900.0,0.04132648957348839,1.428190400575618,-4.643764892772041,71.70543629010231,79.2963252955396,-3.078045691788475,-11.866784420147098,-29.10642363308736,-36.27484678903524,40.37987765956762,5.9199981689453125,12.819188525635667,9.614499664306635,-6.971854462625714,26.200853791238984,1.3213226008404604,17.90767672777281,-9.429992675781222,97.41735341778217,21.653677790412075,8.293177063466171,6,-4.144996643066406,-16.229999542236328,-38.16999816894531,-38.16999816894531,14.100006103515625,2,0.03996146628368047,-1.2685559617396436,139.6199951171875,1.0841135045075148,141.02000427246094,3.3934362258298334,140.94000244140625,0.03996146628368047
12935,2024-06-06,143.22999572753906,144.7100067138672,142.80999755859375,144.25999450683594,1319100.0,-0.014856617863519772,-1.0321006593119655,-0.3038345028739642,67.9730387599362,77.49699855724758,-0.9611098153325486,-8.338606411059118,-26.37076824424905,-33.84772592757706,41.98377833698967,2.5800018310546875,12.093246613220458,6.31449623107909,-8.909114924611941,21.538107386770122,-1.2973093467664398,13.92630180892462,-7.078389282226539,75.10324911568307,0.8419806110178456,7.611805577845519,6,-1.9849929809570312,-14.069995880126953,-35.91499328613281,-35.91499328613281,19.770004272460938,3,0.07638066583634484,1.428190400575618,145.38999938964844,-1.2685559617396436,139.6199951171875,1.0841135045075148,141.02000427246094,0.07638066583634484
12936,2024-06-07,140.89999389648438,144.42999267578125,139.42999267578122,142.82000732421875,1253100.0,-0.016267554985388455,-1.0576064501139573,1.8640929157654589,63.00258653413254,75.01869453765573,1.6436357375719695,-4.814973870233871,-23.589929800652442,-31.24994755101757,42.98218738509878,5.000000000000028,11.026751016990346,3.069994735717785,-10.65938063602482,16.799370107460405,-3.794692950153518,9.934682421589088,-4.560619714355454,32.955999818706985,-38.25937205909972,6.864687685871308,6,0.34500885009765625,-10.629993438720703,-33.584991455078125,-33.584991455078125,11.45001220703125,4,0.08928319642296723,-1.0321006593119655,143.22999572753906,1.428190400575618,145.38999938964844,-1.2685559617396436,139.6199951171875,0.08928319642296723
12937,2024-06-10,143.0800018310547,144.1699981689453,139.30000305175778,139.30000305175778,1467700.0,0.015472022916991124,-1.5767178253392624,-1.9687355956449326,56.12350657671578,71.45505848215862,-0.7623321132562921,-5.699417298479204,-25.326060913431405,-33.12714425520625,43.87241000673981,4.869995117187528,9.843266043103483,4.242002487182617,-7.725391060511498,16.209396034876733,-1.7416942866644263,10.22569926102966,-6.556615266845682,64.70593386385265,-3.308621403317389,5.983696773847055,6,-2.279998779296875,-10.580001831054688,-35.665000915527344,-35.76499938964844,6.44000244140625,0,0.11217502688257763,-1.0576064501139573,140.89999389648438,-1.0321006593119655,143.22999572753906,1.428190400575618,145.38999938964844,0.11217502688257763
12938,2024-06-11,144.4499969482422,144.55999755859375,141.2100067138672,142.00999450683594,1238700.0,0.009575028652887285,1.518786641120659,0.6455034998344897,57.02283485237537,68.76274515166006,-2.519564778441719,-5.8243590435801025,-26.230976360482458,-34.233743614438225,44.560892264814946,3.3499908447265625,9.211001475240153,4.631997680664057,-5.596036717273478,14.860032078601591,-0.48201951830469625,9.74601487963281,-7.746278249594695,82.53208263234094,17.426430413822246,5.11401719896876,6,-3.649993896484375,-11.949996948242188,-35.0574951171875,-35.6199951171875,1.970001220703125,1,0.07165113410991708,-1.5767178253392624,143.0800018310547,-1.0576064501139573,140.89999389648438,-1.0321006593119655,143.22999572753906,0.07165113410991708
12939,2024-06-12,148.86000061035156,152.22999572753906,147.10000610351562,147.47999572753906,2573500.0,0.03052962101265755,-3.7944183791338078,0.5655752057433024,59.49967820303938,66.64996483485194,-6.5193417621713365,-8.981864876830798,-30.024478309710958,-38.39514489132026,45.43024688052201,7.779998779296875,8.244577738481127,7.954501342773426,-1.1475134686064337,17.056516154153286,3.403493937083482,12.50550874846337,-11.979556419954378,73.93660459298077,12.547519554899985,4.551007405689935,6,-4.7649993896484375,-13.510002136230469,-38.90250015258789,-39.81999969482422,5.600006103515625,2,0.05018138647101189,1.518786641120659,144.4499969482422,-1.5767178253392624,143.0800018310547,-1.0576064501139573,140.89999389648438,0.05018138647101189
12940,2024-06-13,147.63999938964844,148.07000732421875,144.86000061035156,145.44000244140625,1282600.0,-0.00819562821242048,1.0980348158231983,1.5941950464396284,62.239143850519554,64.95210515716943,-4.806150975192452,-6.878819396526353,-28.147854019359144,-36.952986588241146,45.467418335109386,4.0,6.983622265471155,5.949999999999989,-2.5892636314873982,14.489263631487376,1.680368184256281,10.219631815743696,-10.145573137765581,64.501168307017,3.231369978340382,4.269631815743694,6,-2.2399978637695312,-12.290000915527344,-35.86499786376953,-37.91499710083008,4.6300048828125,3,0.0802628430811716,-3.7944183791338078,148.86000061035156,1.518786641120659,144.4499969482422,-1.5767178253392624,143.0800018310547,0.0802628430811716
12941,2024-06-14,145.05999755859375,146.50999450683594,144.69000244140625,144.8800048828125,1060200.0,-0.0174749515153112,-5.5,0.08181496611850547,51.80972448468099,62.24501362943574,-1.7659797891252822,-3.4046185808807365,-24.834180799693527,-34.181937122411824,45.477876164171334,2.9499969482421875,6.037796021881121,2.6914985656738395,-4.4826529731682,9.865650104515879,-0.8955772037471945,6.2785743350948735,-6.976148527684643,44.54754655526458,-13.139922002653854,3.587075769421026,6,0.34000396728515625,-8.814998626708984,-31.717496871948242,-35.33499526977539,-1.5200042724609375,4,0.12367298182367459,1.0980348158231983,147.63999938964844,-3.7944183791338078,148.86000061035156,1.518786641120659,144.4499969482422,0.12367298182367459
12942,2024-06-17,144.74000549316406,144.99000549316406,141.5,144.57000732421875,2452000.0,-0.0022059290694558253,9.417955316677673,0.9444727026110546,49.12844191078363,59.8338212735873,-0.9642096873336357,-2.186241401787754,-23.811663012720388,-33.661717337237064,45.115856034876316,3.55999755859375,5.28085634566466,1.7300064086913949,-3.551313404079565,7.011326221462355,-0.910653497694085,4.370666315076875,-6.090310594389763,32.032688734239265,-21.18867471612191,2.640659906385485,6,1.024993896484375,-7.505008697509766,-31.01750373840332,-35.0150032043457,-20.400009155273438,0,0.05257703690436144,-5.5,145.05999755859375,1.0980348158231983,147.63999938964844,-3.7944183791338078,148.86000061035156,0.05257703690436144
12943,2024-06-18,151.75,151.9499969482422,146.97999572753906,147.30999755859375,2893200.0,0.04843163079171653,1.053721066602773,26.117942734045418,65.5541590757097,59.15034602754368,-6.786262668527058,-8.677108286627742,-30.04092144585526,-40.41719223031879,44.331327115113076,7.209991455078125,4.758098493318386,8.128000640869146,1.8178533022116028,14.43814797952669,4.9729269715403746,11.283074310197918,-12.557093068075119,95.5265990804905,38.79475911890066,3.155073669328774,6,-5.9850006103515625,-14.180000305175781,-37.802499771118164,-41.79999923706055,-25.290000915527344,1,-0.01469519425066923,9.417955316677673,144.74000549316406,-5.5,145.05999755859375,1.0980348158231983,147.63999938964844,-0.01469519425066923
12944,2024-06-20,147.9499969482422,150.83999633789062,146.17999267578125,150.52000427246094,3293600.0,-0.025041206271880112,1.9034368018253554,-0.5788301601484638,59.5537592639472,58.21487052798934,-2.888714611887764,-4.503115732526851,-25.5968834839542,-36.31049000013073,43.39712100922854,5.57000732421875,4.265922555883009,3.94399795532226,-2.441543030937737,10.329538941582257,0.7512274621922757,7.136768448452244,-8.235606464492747,61.72247685993012,1.6385163003044525,3.1927704931299927,6,-2.18499755859375,-9.430000305175781,-33.08249473571777,-37.07999420166017,-20.019996643066406,3,-0.010341323493451071,1.053721066602773,151.75,9.417955316677673,144.74000549316406,-5.5,145.05999755859375,-0.010341323493451071
12945,2024-06-21,148.4499969482422,149.5399932861328,146.27000427246094,147.60000610351562,6175700.0,0.003379520177853923,1.1584203290477557,-0.33073479468971906,60.68885596501903,57.9577893536434,-2.8724581620172103,-4.809436968613028,-25.279340253853647,-36.507509645924245,42.19297964697966,3.269989013671875,4.1427780532864915,4.164498138427746,-2.4933865832727804,10.822382860128272,0.8355557775774969,7.493440499277995,-8.234982254741169,66.50716725243885,4.585086869992466,3.328942360850262,6,-2.68499755859375,-8.074996948242188,-32.30749702453613,-36.85999679565431,-27.110000610351562,4,0.04048507840468618,1.9034368018253554,147.9499969482422,1.053721066602773,151.75,9.417955316677673,144.74000549316406,0.04048507840468618
12946,2024-06-24,145.52999877929688,148.89999389648438,145.27000427246094,146.72999572753906,1785700.0,-0.0196699106027155,-3.2209526175246848,-1.4117763216946415,55.93888931977658,57.93727632509459,0.8642600996255965,-1.553227502004063,-21.657521478120685,-33.27480341956897,40.605928680105094,3.6299896240234375,3.4660702680430973,0.9805000305175895,-5.417277507444652,7.378277568479831,-2.2183887384635455,4.179388799498724,-4.834384844434339,38.564592882247375,-24.096517694205367,3.1988887689811274,6,1.19000244140625,-3.9650039672851562,-25.637500762939453,-31.30500030517578,-14.3699951171875,0,0.04631351301930264,1.1584203290477557,148.4499969482422,1.9034368018253554,147.9499969482422,1.053721066602773,151.75,0.04631351301930264
12947,2024-06-25,147.57000732421875,148.00999450683594,144.27999877929688,145.80999755859375,2016800.0,0.014017787136902493,1.8257713248638838,-1.466678534643897,60.29527187191001,58.30088043837621,-0.5273146464137426,-3.4918846454696677,-22.841800299463344,-34.85932949317231,38.84353595363854,3.7299957275390625,3.095213620131517,2.842507934570307,-3.688770983217097,9.37378685235771,-0.42313152432339507,6.108147393464009,-6.413018117649159,42.89451538909921,-21.96372229050243,3.2656394588937028,6,-0.7050094604492188,-6.005012512207031,-27.622509002685547,-33.290008544921875,-25.830009460449233,1,-0.027309167432863157,-3.2209526175246848,145.52999877929688,1.1584203290477557,148.4499969482422,1.9034368018253554,147.9499969482422,-0.027309167432863157
12948,2024-06-26,146.8699951171875,148.0,144.77000427246094,147.27000427246094,1343400.0,-0.004743594038680854,2.4731125458378793,-0.2272766680538216,52.20631287592484,57.49050651314128,0.6169536970740239,-2.8066042008911154,-21.229804145532484,-33.680128886727715,36.85395855495132,3.2299957275390625,3.0740184269765223,2.0604957580566463,-4.538179163267188,8.65917067938048,-1.2388417026052707,5.359833218718563,-5.2700856497791335,39.481666185952605,-20.37991369931308,3.299337460661919,6,-0.14499664306640625,-3.4099960327148438,-26.572490692138672,-32.239990234375,-29.599998474121094,2,-0.15340096362991096,1.8257713248638838,147.57000732421875,-3.2209526175246848,145.52999877929688,1.1584203290477557,148.4499969482422,-0.15340096362991096
12949,2024-06-27,147.57000732421875,148.25,145.8300018310547,147.0,1365300.0,0.004766202970679645,1.5077796401125834,-1.4249856952126645,56.76435040575115,56.88219613038923,-0.31881413916883616,-3.222931997352646,-21.00733647790554,-33.91165698876678,35.20343953636862,2.4199981689453125,3.2782599481628267,2.4755073547363224,-4.080841725371641,9.031856434844286,-0.8026671853176595,5.753681894790304,-5.544894406405149,62.54775628845523,4.42353948190209,3.2781745400539872,6,-0.8450088500976562,-3.475006103515625,-23.892505645751953,-29.56000518798828,-31.180007934570312,3,-0.1430508043098917,2.4731125458378793,146.8699951171875,1.8257713248638838,147.57000732421875,-3.2209526175246848,145.52999877929688,-0.1430508043098917
12950,2024-06-28,148.2899932861328,151.52000427246094,146.3699951171875,148.85000610351562,2826200.0,0.00487894508490605,-1.340908381566034,-0.982466002784024,62.12667442208682,58.028523901212104,-1.047006114617119,-3.573233997188396,-20.685256254684816,-34.15229991757968,34.14721245759837,5.1500091552734375,3.390730536380346,2.844493865966797,-3.6004557830744943,9.289443515008088,-0.3779809585538487,6.0669686904874425,-5.8566850559302,55.38662243588257,-5.676605701058065,3.222474824520648,6,-1.5649948120117188,-4.1949920654296875,-23.954992294311523,-30.069992065429688,-29.969993591308594,4,-0.13729849553416207,1.5077796401125834,147.57000732421875,2.4731125458378793,146.8699951171875,1.8257713248638838,147.57000732421875,-0.13729849553416207
12951,2024-07-01,147.77000427246094,148.77000427246094,145.4499969482422,148.0,1159600.0,-0.003506568461895676,2.7514116501004318,0.410697256205553,58.13953981056007,59.02975700118726,-0.1141840150532687,-2.6512537677997443,-19.04747322530804,-33.175075919492116,34.15671427966983,3.32000732421875,3.0495453972251028,1.9830047607421761,-4.174129046662074,8.140138568146426,-1.095562142959949,5.061571664444301,-4.94482854236486,48.20445918803914,-11.885842946533025,3.0785669037021304,7,0.34499359130859375,-3.6750030517578125,-21.755006790161133,-28.365005493164062,-33.52000427246094,0,-0.17885908621778335,-1.340908381566034,148.2899932861328,1.5077796401125834,147.57000732421875,2.4731125458378793,146.8699951171875,-0.17885908621778335
12952,2024-07-02,149.60000610351562,150.74000549316406,145.42999267578125,147.0,1203700.0,0.012384122475089798,1.176232583735648,-11.304584356133484,58.79741784000847,58.27900797499824,-1.3212384362149123,-4.01115966103788,-19.579003499821482,-34.528727373306,33.88211963647325,5.3100128173828125,2.7420222529495675,3.3840065002441406,-2.566807040206669,9.33482004069495,0.40859973001872163,6.35941327046956,-6.398637573521825,71.55558268229166,13.713130752149794,2.9754067702254083,7,-1.7000045776367188,-5.5050048828125,-22.10250473022461,-28.8800048828125,-26.72000885009767,1,-0.12326204337616609,2.7514116501004318,147.77000427246094,-1.340908381566034,148.2899932861328,1.5077796401125834,147.57000732421875,-0.12326204337616609
12953,2024-07-03,151.6999969482422,152.6699981689453,148.83999633789062,150.0,990200.0,0.014037371384018948,1.1043969633327884,0.6538434451917321,55.26705719217817,57.80270774480168,-3.832049023570221,-5.438583733637415,-20.387054948542897,-36.15064894151902,33.794282696878,3.8300018310546875,3.0868526466663297,4.879997253417969,-0.6920852828098987,10.452079789645836,2.093955985304035,7.6660385215319025,-8.137483330346583,86.60220324944518,29.523420847206175,2.7860412681139333,7,-3.2249984741210938,-7.3849945068359375,-23.727497100830078,-30.979995727539062,-29.979995727539062,2,-0.19749505396954348,1.176232583735648,149.60000610351562,2.7514116501004318,147.77000427246094,-1.340908381566034,148.2899932861328,-0.19749505396954348
12954,2024-07-05,151.1999969482422,152.6699981689453,149.89999389648438,152.6699981689453,929900.0,-0.00329597897204037,2.768710166289522,-0.8647081526958739,56.783534457894106,57.36878313289891,-3.15425894066027,-4.723154186499386,-18.641665741604584,-35.231947479517004,33.23627947321746,2.7700042724609375,3.585236053659628,4.089497375488293,-1.7672156327773507,9.946210383753936,1.1611408713554852,7.0178538796211,-7.09103425728361,79.69613114118374,22.583147048510867,2.9283565041328203,7,-2.7249984741210938,-6.8849945068359375,-21.75499725341797,-30.034996032714844,-29.479995727539062,4,-0.22440476845241264,1.1043969633327884,151.6999969482422,1.176232583735648,149.60000610351562,2.7514116501004318,147.77000427246094,-0.22440476845241264
12955,2024-07-08,154.1699981689453,154.89999389648438,151.82000732421875,152.16000366210938,1518900.0,0.019642865612753857,-1.289963753112751,-1.3673420664742884,67.1047768680564,58.60943730493,-5.841887187558626,-7.2007191561032755,-20.333491037843714,-37.771306472759335,32.75784968722469,3.6999969482421875,2.997514721053051,6.512498474121088,0.15931125647588829,12.865685691766288,3.335904865298488,9.689092082943688,-9.54737334930752,92.2914927830932,32.20153570778339,3.1765936088225932,7,-4.5800018310546875,-8.739997863769531,-23.667499542236328,-33.00499725341797,-32.44999694824219,0,-0.2450541559836832,2.768710166289522,151.1999969482422,1.1043969633327884,151.6999969482422,1.176232583735648,149.60000610351562,-0.2450541559836832
12956,2024-07-09,153.47999572753906,156.11000061035156,153.10000610351562,154.63999938964844,1223300.0,-0.004475594795364302,-2.13543885303748,-0.577117827021036,66.18516710069444,59.263870108128266,-4.3645648768127785,-5.81823551408786,-18.61165089060367,-36.58643357459046,33.25770556499757,3.0099945068359375,2.8645634936426347,5.193495941162098,-0.8248784728531291,11.211870355177325,2.1843087341544845,8.202683148169712,-8.035181381753546,75.37450441118692,11.25071053503352,3.0091872070076096,7,-3.0399932861328125,-7.4449920654296875,-22.62249755859375,-32.31499481201172,-31.759994506835938,1,-0.2290852033585642,-1.289963753112751,154.1699981689453,2.768710166289522,151.1999969482422,1.1043969633327884,151.6999969482422,-0.2290852033585642
12957,2024-07-10,159.1300048828125,159.61000061035156,153.82000732421875,154.36000061035156,1783300.0,0.03681267469738181,1.020941571842853,-4.112059666938518,64.39157696281238,60.61778834000466,-9.166274782745688,-10.755612406869886,-23.3111762233016,-41.74616627513231,33.97173156432544,6.1300048828125,2.7963430039451396,10.041004943847668,2.791427138222474,17.29058274947286,6.416216041035057,13.665793846660279,-12.618671910570384,95.54321692548982,33.92967346667821,3.624788902812597,7,-6.610008239746094,-10.040000915527344,-26.1925048828125,-37.965003967285156,-37.410003662109375,2,-0.2820335794991228,-2.13543885303748,153.47999572753906,-1.289963753112751,154.1699981689453,2.768710166289522,151.1999969482422,-0.2820335794991228
12958,2024-07-11,154.8000030517578,161.22000122070312,154.47000122070312,161.22000122070312,2082600.0,-0.027210467530893512,1.102804338060707,-1.3459103602926359,63.08750972258988,61.32036159743119,-4.015364565057496,-5.913653152811548,-18.19551852167075,-36.96189679848267,34.72927074280615,6.75,3.06620221729068,5.193502807617193,-2.138932326029021,12.525937941263408,1.5272852407941002,8.859720374440286,-6.716829962942569,43.286271951344446,-17.556980694276014,3.6662175668231014,7,-1.475006103515625,-4.904998779296875,-19.977502822875977,-33.63500213623047,-33.08000183105469,3,-0.20620158377947395,1.020941571842853,159.1300048828125,-2.13543885303748,153.47999572753906,-1.289963753112751,154.1699981689453,-0.20620158377947395
12959,2024-07-12,156.3300018310547,158.86000061035156,154.55999755859375,155.97999572753906,1907500.0,0.009883712849704018,-1.6959246149430784,-0.05451810020891713,64.48529659257929,61.5824307274859,-4.662380772313213,-7.225794235920034,-18.842375444874904,-38.019009766345334,34.52836741984612,4.3000030517578125,3.0492565776137894,6.350001525878895,-1.5605515810387658,14.260554632796556,2.3947249724200788,10.305278079337711,-6.407672803775142,47.97869611939523,-11.646283551426158,3.95527655345883,7,-3.0050048828125,-6.069999694824219,-21.127500534057617,-35.165000915527344,-34.61000061035156,4,-0.221390649299387,1.102804338060707,154.8000030517578,1.020941571842853,159.1300048828125,-2.13543885303748,153.47999572753906,-0.221390649299387
12960,2024-07-15,159.49000549316406,161.14999389648438,157.0800018310547,157.17999267578125,2113500.0,0.02021367379963568,-2.2430286634852123,6.599921527596129,75.43731360961881,63.504405594047995,-6.779527147165652,-9.963331470082835,-20.9811353648372,-40.6498995267451,35.00735065220974,4.8199920654296875,3.613390531645706,8.917504882812494,0.030098040239636248,17.804911725385352,4.473801461526051,13.361208304098938,-7.986002358805223,78.69462108570484,15.727943889597327,4.443703421286431,7,-6.165008544921875,-9.230003356933594,-24.287504196166992,-38.32500457763672,-37.77000427246094,0,,-1.6959246149430784,156.3300018310547,1.102804338060707,154.8000030517578,1.020941571842853,159.1300048828125,
12961,2024-07-16,163.0,163.2100067138672,158.97000122070312,161.2100067138672,1472000.0,0.022007614182359303,2.837097386681396,0.7748845688920595,76.68625167973332,65.49205379846187,-8.830584889658695,-12.712152565051781,-23.52571231422084,-43.59557745693985,35.63319801668001,4.2400054931640625,4.107283281073364,11.530499267578136,1.4451125632537014,21.61588597190257,6.487805915415919,16.573192619740354,-10.135757133552971,97.7635066292049,30.925298029059334,5.042693352162223,7,-6.974998474121094,-11.7449951171875,-27.79749870300293,-41.834999084472656,-41.279998779296875,1,,-2.2430286634852123,159.49000549316406,-1.6959246149430784,156.3300018310547,1.102804338060707,154.8000030517578,
12962,2024-07-17,152.35000610351562,159.67999267578125,152.16000366210938,158.64999389648438,3141600.0,-0.0653373858680023,-1.2514961852985518,-3.5195594540913313,57.050968929544105,65.69026621372475,2.5149983507209868,-1.541856344871178,-12.112475658897097,-32.48377188108819,36.37488710878783,10.839996337890625,4.157497659611323,0.5000053405761662,-9.077819340521188,10.07783002167352,-4.288906999972511,5.288917681124843,10.860000610351562,1.719478632868113,-65.74621471121847,4.788912340548681,7,4.204994201660156,-1.095001220703125,-16.592504501342773,-31.18500518798828,-30.6300048828125,2,,2.837097386681396,163.0,-2.2430286634852123,159.49000549316406,-1.6959246149430784,156.3300018310547,
12963,2024-07-18,149.52000427246094,153.52999877929688,147.13999938964844,151.8300018310547,2945700.0,-0.018575659453087368,1.2381817695946127,0.36666698960462707,52.37862666347519,65.20083201434488,5.591225446871533,1.1726354497929492,-8.585058609008769,-29.166363098518232,35.82628276811051,6.3899993896484375,4.3826549005204924,-2.218496704101568,-11.85297630001719,7.415982891814053,-7.035736502059365,2.5987430938562284,13.69000244140625,14.810228986178792,-51.0767096735518,4.8172397979578045,7,5.654998779296875,2.69000244140625,-12.870002746582031,-28.355003356933594,-27.800003051757812,3,,-1.2514961852985518,152.35000610351562,2.837097386681396,163.0,-2.2430286634852123,159.49000549316406,
12964,2024-07-19,146.4199981689453,150.27999877929688,146.0,149.02000427246094,2001000.0,-0.020733052534339658,-1.4883696172885506,1.1255449573281897,47.84413727493548,63.060760948442535,8.875206235508784,4.376527615629072,-4.781555805582968,-25.62412217915181,35.353926422606065,4.279998779296875,4.394886783026408,-5.242002868652349,-15.026274357315259,4.54226862001056,-10.134138612983804,-0.3498671243208946,16.147208251953117,2.4404300121910674,-62.09895083258687,4.892135744331452,7,8.185005187988281,5.935005187988281,-9.769996643066406,-25.25499725341797,-24.699996948242188,4,,1.2381817695946127,149.52000427246094,-1.2514961852985518,152.35000610351562,2.837097386681396,163.0,
12965,2024-07-22,154.4600067138672,155.17999267578125,149.10000610351562,151.0,2252100.0,0.05491059039384072,1.4816379914363567,-1.3307686890383463,56.573001096209794,61.992742503499805,0.9841561102473975,-3.362539235645187,-11.988860570837403,-33.14063567800159,35.12457802745119,8.759994506835938,4.607271425044587,2.4975051879882812,-7.240458560077911,12.235468936054474,-2.371476686044815,7.366487062021378,7.1131673217773255,49.157486423584174,-16.727386984636766,4.8689818740331,7,0.14499664306640625,-2.1050033569335938,-14.737506866455078,-30.44500732421875,-32.74000549316406,0,,-1.4883696172885506,146.4199981689453,1.2381817695946127,149.52000427246094,-1.2514961852985518,152.35000610351562,
12966,2024-07-23,152.27000427246094,154.13999938964844,151.57000732421875,151.83999633789062,1309100.0,-0.014178443261776974,-4.299029401123189,0.12427950872086613,52.604875486829656,60.68310900616839,3.335203605301672,-0.6763808139350544,-9.0447124992302,-30.435835723915716,35.14111431915919,2.8899993896484375,4.787047221321927,-0.02949752807617756,-9.284695645954145,9.22570058980179,-4.657096587015161,4.598101530862806,8.368779321044912,45.83338910379105,-18.53550278109286,4.6275990589389835,7,2.3349990844726562,0.08499908447265625,-11.895004272460938,-28.2550048828125,-30.550003051757812,1,,1.4816379914363567,154.4600067138672,-1.4883696172885506,146.4199981689453,1.2381817695946127,149.52000427246094,
12967,2024-07-24,143.5399932861328,150.6999969482422,143.17999267578125,149.6199951171875,3150200.0,-0.057332440673655394,-1.2117649698751247,-14.13927823711011,42.950934112546946,58.44571171616362,10.751884219189606,8.154306876653692,0.3435557992809777,-21.28829901463388,34.82085568790283,9.090011596679688,4.180969996076186,-8.558007812499994,-18.403419340191533,1.2874037151915445,-13.48071357634575,-3.635302048654239,16.220463291762684,3.0000050862630205,-56.13761289927234,4.922705763845764,7,9.655006408691406,8.815010070800781,-2.7174930572509766,-19.524993896484375,-21.819992065429688,2,,-4.299029401123189,152.27000427246094,1.4816379914363567,154.4600067138672,-1.4883696172885506,146.4199981689453,
12968,2024-07-25,124.33999633789062,129.97000122070312,120.3499984741211,128.44000244140622,6539000.0,-0.1337606092120186,1.6871502307997115,0.6743429060455358,32.46279102620991,54.88765554212258,28.135492142258386,26.96223731521377,19.930057059935052,-1.81474937062589,35.3450304920355,23.18999481201172,3.1097058885668787,-26.631504821777355,-42.38100672344979,-10.882002920104924,-34.50625577261357,-18.75675387094114,34.094023127835726,11.455637461976234,-43.21919797954516,7.8747509508362175,7,17.440006256103516,17.440006256103516,17.160001754760742,-0.3249969482421875,-2.6199951171875,3,,-1.2117649698751247,143.5399932861328,-4.299029401123189,152.27000427246094,1.4816379914363567,154.4600067138672,
12969,2024-07-26,126.45999908447266,126.58999633789062,123.02999877929688,125.16000366210938,2617200.0,0.017050046718844802,3.5641288984746002,-0.31707158222242293,31.704749313601624,50.028481731454,23.839862411817393,24.432293180971556,18.156304354000724,-3.645296263553064,35.85776105075589,3.55999755859375,1.6119540254856304,-23.456001663208013,-42.623871157381046,-4.288132169034981,-33.03993641029453,-13.872066916121497,28.165618282093163,17.542353222844728,-31.036882085916357,9.583934747086513,7,15.320003509521484,15.320003509521484,15.207500457763672,-2.4449996948242188,-4.739997863769531,4,,1.6871502307997115,124.33999633789062,-1.2117649698751247,143.5399932861328,-4.299029401123189,152.27000427246094,
12970,2024-07-29,127.93000030517578,130.27000427246094,127.13999938964844,128.3699951171875,1744200.0,0.011624238742254045,-2.0990198855588917,-0.3384587395022096,33.302846348287744,45.20810336129338,19.46973086976041,22.51301862912473,16.900742222269088,-4.7813030392374145,35.69076951887008,3.8100051879882812,0.35623986522793416,-20.968000793457037,-42.51451424435123,0.5785126574371446,-31.74125751890412,-10.194744068009953,23.26805517214558,22.4326771994004,-21.81706293103159,10.773256725447093,7,12.08499526977539,13.85000228881836,14.21249771118164,-3.9150009155273438,-6.209999084472656,0,,3.5641288984746002,126.45999908447266,1.6871502307997115,124.33999633789062,-1.2117649698751247,143.5399932861328,
12971,2024-07-30,121.33999633789062,128.69999694824222,120.0999984741211,128.58999633789062,2812500.0,-0.0515125768120438,1.3025427225597077,16.47746701114945,25.603618370826865,41.713953299213685,21.823810451583057,28.48169989535691,23.647859294379543,2.060023858485863,36.000259214835836,8.599998474121122,-1.3975114381859726,-26.236504364013683,-51.066207003594826,-1.4068017244325404,-38.65135568380424,-13.821653044223126,26.773253439110704,4.052280802622318,-32.316688049708645,12.41485131979057,7,16.299999237060547,20.315006256103516,21.730003356933594,2.6750030517578125,0.3800048828125,1,,-2.0990198855588917,127.93000030517578,3.5641288984746002,126.45999908447266,1.6871502307997115,124.33999633789062,
12972,2024-07-31,131.16000366210938,131.58000183105472,125.93000030517578,126.75,4440800.0,0.08092968205531648,1.1523815336681422,-0.6082763671875,35.74874005575876,39.86618812057853,9.702190099364145,18.139397454134013,14.08877388209902,-7.500739719488308,35.87348574139057,10.240005493164091,-3.732872283656036,-15.494496917724604,-41.355857035833395,10.366863200384174,-28.425176976779,-2.563816858670208,13.591655958546312,96.34148043439662,58.33395628175339,12.93068005905439,7,6.479991912841797,10.494998931884766,12.982494354248047,-7.1450042724609375,-9.44000244140625,2,,1.3025427225597077,121.33999633789062,-2.0990198855588917,127.93000030517578,3.5641288984746002,126.45999908447266,
12973,2024-08-01,121.73999786376952,131.6199951171875,119.6500015258789,128.77000427246094,3950700.0,-0.07182071923852185,-1.1355922513657706,-1.5941044378473048,30.958940469665748,37.990055142215226,16.50262314956386,26.56161934932787,23.420612041373616,2.1881576322309115,35.6485100801124,11.969993591308594,-6.918549209665684,-23.416502761840846,-51.428690273824415,4.595684750142738,-37.422596517832645,-9.410409005849047,20.053462419302022,17.460296214428688,-18.489259384935714,14.00609375599179,8,15.674999237060561,19.69000625610353,22.474998474121108,2.2750015258789205,-0.01999664306639204,3,,1.1523815336681422,131.16000366210938,1.3025427225597077,121.33999633789062,-2.0990198855588917,127.93000030517578,
12974,2024-08-02,117.2699966430664,120.0,115.72000122070312,119.75,3522600.0,-0.036717605545756316,1.8724791663999796,0.35277398237752483,27.089216599614858,34.714079087038016,18.330502015436423,29.891910089628084,27.72418485770538,6.900115031450753,35.51614208925323,6.019996643066392,-9.070179576033894,-26.19000396728515,-56.662817024733215,4.282809090162928,-41.4264104960092,-10.953597438561104,21.423379413998163,9.748402624896595,-19.93520314257289,15.23640652872404,8,17.660003662109375,22.19500732421875,27.82250213623047,6.745002746582031,4.450004577636719,4,,-1.1355922513657706,121.73999786376952,1.1523815336681422,131.16000366210938,1.3025427225597077,121.33999633789062,
12975,2024-08-05,116.38999938964844,119.62000274658205,109.1500015258789,111.16000366210938,2725900.0,-0.007504027275590408,-1.2637840477195976,-2.108866390409126,23.96381430346753,31.53173895555333,14.79859263421804,29.29855414539884,28.340600571025732,7.9898685084264685,35.22163055355364,10.47000122070314,-11.033145879300946,-25.181001281738276,-57.48719458485772,7.125192021381167,-41.33409793329801,-9.027904630178554,18.627636693598305,32.22073844547052,10.688237576976292,16.153096651559725,8,13.53499984741211,19.79000473022461,29.020000457763672,7.625,5.3300018310546875,0,,1.8724791663999796,117.2699966430664,-1.1355922513657706,121.73999786376952,1.1523815336681422,131.16000366210938,
12976,2024-08-06,118.31999969482422,122.1999969482422,116.33000183105469,117.08999633789062,1623700.0,0.016582183308675447,-3.2690992018244116,0.2351824783444638,28.939233357253684,29.974883316076305,8.433176362701772,25.92877862876287,26.24815201129789,6.326886430026008,34.60662733329477,5.869995117187514,-12.681800766816025,-21.493001174926746,-54.879105168470346,11.893102818616853,-38.186053171698546,-4.799949178154947,12.041462168096302,40.80997233791946,16.07845406354206,16.693051996771803,8,2.0649986267089844,17.860004425048828,27.09000015258789,5.694999694824219,3.4000015258789062,1,,-1.2637840477195976,116.38999938964844,1.8724791663999796,117.2699966430664,-1.1355922513657706,121.73999786376952,
12977,2024-08-07,114.25,123.18000030517578,113.5,121.98999786376952,2599900.0,-0.03439823956492338,-1.0952386456995884,-6.292664016027876,28.501776718817112,29.53477061525488,8.841206786715972,27.894237509031427,29.983845962177497,10.668495737319546,33.59281271609682,9.680000305175781,-15.817624057822002,-23.319000625610357,-57.26667349177566,10.628672240554948,-40.29283705869301,-6.3451641925277045,12.293399002253025,22.696928921661,-3.1536771562732007,16.97383643308265,8,6.134998321533203,21.930004119873047,31.854999542236328,9.764999389648438,7.470001220703125,2,,-3.2690992018244116,118.31999969482422,-1.2637840477195976,116.38999938964844,1.8724791663999796,117.2699966430664,
12978,2024-08-08,122.87999725341795,123.08000183105469,115.31999969482422,118.30999755859376,2255200.0,0.07553608099271725,2.122731717501063,-0.5904394000179374,36.55779390344009,30.073997791903594,-0.019747403723528123,17.655465546254746,21.073601323557753,2.375662605932078,32.34099658430897,8.830001831054688,-18.644539152780084,-13.093003082275416,-46.62861299749973,20.442606832948883,-29.860808039887573,3.6748018753367404,0.5325902030877359,97.86170293756176,66.19748824951294,16.76780495761215,8,-2.4949989318847514,13.300006866455092,23.11750411987306,1.135002136230483,-1.1599960327148295,3,,-1.0952386456995884,114.25,-3.2690992018244116,118.31999969482422,-1.2637840477195976,116.38999938964844,
12979,2024-08-09,121.72000122070312,123.23999786376952,120.01000213623048,121.7300033569336,1189000.0,-0.009440072091819407,1.132016608459841,-0.0021886514000858236,29.709967723547436,29.67478905582134,0.4438466166492816,16.95912448489821,22.042412056400735,3.8726937781121507,31.01188083276035,3.229995727539034,-20.429372867383336,-12.522499084472656,-45.19592058820061,20.150922419255295,-28.859209836336618,3.8142116673913193,-12.569999694824219,89.2122282602811,57.2921380089813,16.336710751863976,8,-1.3350028991699219,14.460002899169922,24.674999237060547,2.5149993896484375,0.0,4,,2.122731717501063,122.87999725341795,-1.0952386456995884,114.25,-3.2690992018244116,118.31999969482422,